Dark

PYPL
PayPal Holdings, Inc. Common Stock
stock NASDAQ

At Close

Jun 12, 2025 3:59:59 PM EDT

74.80USD+0.255%(+0.19)8,635,693

74.80Bid 74.81Ask 0.01Spread

Pre-market

Jun 12, 2025 9:27:30 AM EDT

73.73USD-1.179%(-0.88)24,809

After-hours

Jun 12, 2025 4:54:30 PM EDT

74.60USD-0.267%(-0.20)146,680

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-12	74.0800	75.3000	74.0600	74.800	+0.255%	8,635,693	0.000%
2025-06-11	75.1000	75.2100	73.9300	74.610	-0.201%	7,706,133	+0.255%
2025-06-10	73.5800	75.2700	73.3200	74.760	+1.645%	9,510,736	+0.054%
2025-06-09	73.7000	73.9700	72.9500	73.550	+0.163%	6,166,472	+1.700%
2025-06-06	73.2650	73.6200	72.6400	73.430	+1.325%	7,240,199	+1.866%
2025-06-05	72.7950	73.5500	72.0800	72.470	-0.453%	6,326,019	+3.215%
2025-06-04	71.4900	73.0700	71.3300	72.800	+2.061%	7,712,328	+2.747%
2025-06-03	71.0000	71.4300	69.8600	71.330	+0.564%	7,316,371	+4.865%
2025-06-02	69.2750	70.9600	69.0500	70.930	+0.925%	7,518,225	+5.456%
2025-05-30	70.9600	71.0800	69.5200	70.280	-0.916%	14,937,197	+6.431%
2025-05-29	72.1600	72.4492	70.2500	70.930	-0.714%	7,058,910	+5.456%
2025-05-28	71.5800	72.0350	71.1000	71.440	-0.056%	6,292,063	+4.703%
2025-05-27	70.7500	71.9950	70.6650	71.480	+2.334%	8,770,916	+4.645%
2025-05-23	69.4600	70.1400	69.4100	69.850	-2.239%	7,683,598	+7.087%
2025-05-22	71.4750	71.9850	71.2801	71.450	-0.279%	6,451,026	+4.689%
2025-05-21	72.2000	73.2042	71.5050	71.650	-1.322%	8,094,345	+4.396%
2025-05-20	71.8900	72.7800	71.7400	72.610	+0.401%	8,403,163	+3.016%
2025-05-19	71.1600	72.5400	71.1100	72.320	+0.194%	7,434,931	+3.429%
2025-05-16	71.4700	72.2200	71.0800	72.180	+0.852%	8,717,851	+3.630%
2025-05-15	72.3400	72.6700	71.4400	71.570	-1.527%	8,116,475	+4.513%
2025-05-14	72.6600	73.3400	72.2403	72.680	+0.539%	7,724,048	+2.917%
2025-05-13	72.4100	72.6500	71.8900	72.290	-0.028%	8,076,183	+3.472%
2025-05-12	72.9700	74.1500	71.8500	72.310	+2.918%	12,513,047	+3.444%
2025-05-09	70.8700	71.3200	70.0100	70.260	-0.312%	7,470,489	+6.462%
2025-05-08	69.3000	70.9460	69.3000	70.480	+2.606%	11,791,492	+6.129%
2025-05-07	68.3350	68.9400	67.7200	68.690	+0.940%	8,106,537	+8.895%
2025-05-06	67.9500	68.9300	67.8000	68.050	-0.715%	7,659,394	+9.919%
2025-05-05	66.9600	69.3600	66.9100	68.540	+1.933%	12,000,307	+9.133%
2025-05-02	66.1350	67.7600	65.9800	67.240	+2.798%	10,081,506	+11.243%
2025-05-01	65.6200	66.1200	64.8500	65.410	-0.653%	10,072,972	+14.356%
2025-04-30	65.1550	65.9900	63.5400	65.840	-0.724%	10,293,798	+13.609%
2025-04-29	66.3700	67.4300	64.3600	66.320	+2.141%	19,706,804	+12.786%
2025-04-28	65.3050	65.8200	64.1300	64.930	-0.627%	14,251,515	+15.201%
2025-04-25	64.4850	65.4200	64.4850	65.340	+0.880%	8,693,362	+14.478%
2025-04-24	62.9000	64.8300	62.7600	64.770	+3.698%	10,876,971	+15.486%
2025-04-23	62.7150	64.5700	62.1700	62.460	+1.693%	9,838,865	+19.757%
2025-04-22	60.7300	61.9100	59.9500	61.420	+1.883%	9,390,144	+21.784%
2025-04-21	60.2400	60.9600	59.4550	60.285	-1.172%	7,354,085	+24.077%
2025-04-17	60.3500	61.4700	60.1322	61.000	+1.262%	9,023,742	+22.623%
2025-04-16	61.3750	61.4600	59.7200	60.240	-2.839%	9,833,606	+24.170%
2025-04-15	62.3600	62.7900	61.6450	62.000	-0.434%	9,140,768	+20.645%
2025-04-14	63.7000	63.9000	61.6900	62.270	-0.511%	8,997,462	+20.122%
2025-04-11	60.5300	62.8100	60.4456	62.590	+3.352%	12,919,293	+19.508%
2025-04-10	62.3000	62.4500	58.9400	60.560	-5.301%	14,398,120	+23.514%
2025-04-09	56.6700	64.1700	56.5100	63.950	+11.392%	22,345,647	+16.966%
2025-04-08	59.7600	61.2600	56.4600	57.410	-1.914%	16,533,622	+30.291%
2025-04-07	56.7400	61.4800	55.8500	58.530	+0.274%	20,263,197	+27.798%
2025-04-04	60.0000	60.1900	57.3200	58.370	-5.412%	22,124,996	+28.148%
2025-04-03	63.1000	63.9400	60.9500	61.710	-8.101%	18,479,921	+21.212%
2025-04-02	65.2500	67.5700	65.1000	67.150	+1.589%	8,122,978	+11.392%
2025-04-01	64.6200	66.3600	64.6000	66.100	+1.303%	8,000,576	+13.162%
2025-03-31	64.2800	65.4300	63.4000	65.250	+0.153%	11,562,033	+14.636%
2025-03-28	68.0600	68.2400	64.9500	65.150	-5.388%	16,498,003	+14.812%
2025-03-27	69.0600	69.9550	68.7000	68.860	-1.586%	7,883,088	+8.626%
2025-03-26	70.9300	71.6200	69.5450	69.970	-1.256%	7,262,986	+6.903%
2025-03-25	71.0000	71.7100	70.5476	70.860	-0.155%	6,526,611	+5.560%
2025-03-24	71.5500	71.6600	70.5050	70.970	+1.111%	8,327,258	+5.397%
2025-03-21	68.6200	70.4100	68.5500	70.190	+0.746%	13,727,851	+6.568%
2025-03-20	69.4350	70.8100	69.2500	69.670	-0.471%	7,278,609	+7.363%
2025-03-19	69.1000	70.4800	68.8200	70.000	+1.626%	6,725,893	+6.857%
2025-03-18	69.0700	69.4600	68.2900	68.880	-1.106%	7,282,288	+8.595%
2025-03-17	68.6700	70.2200	67.9800	69.650	+1.015%	7,588,498	+7.394%
2025-03-14	67.8100	69.1400	67.5200	68.950	+3.049%	9,669,544	+8.484%
2025-03-13	68.3300	68.9100	66.7000	66.910	-2.492%	9,435,124	+11.792%
2025-03-12	68.8700	69.3800	67.9050	68.620	+0.941%	11,187,272	+9.006%
2025-03-11	68.4100	68.9500	67.1650	67.980	-0.264%	11,124,328	+10.032%
2025-03-10	69.0200	69.9700	66.9900	68.160	-3.292%	13,672,708	+9.742%
2025-03-07	67.9700	70.9800	67.8250	70.480	+3.525%	15,687,299	+6.129%
2025-03-06	68.8200	69.8600	67.6590	68.080	-2.043%	10,779,615	+9.871%
2025-03-05	67.9800	69.6900	67.7000	69.500	+2.993%	13,425,541	+7.626%
2025-03-04	69.0000	69.0800	66.3400	67.480	-3.254%	19,895,098	+10.848%
2025-03-03	71.1000	71.5700	69.5000	69.750	-1.830%	14,563,288	+7.240%
2025-02-28	70.5000	71.1200	69.6820	71.050	+0.452%	13,291,986	+5.278%
2025-02-27	72.1500	72.5500	70.5800	70.730	-1.832%	11,307,816	+5.754%
2025-02-26	74.3300	74.4800	71.7700	72.050	-2.727%	15,061,997	+3.817%
2025-02-25	77.1350	77.5683	72.7000	74.070	-1.568%	19,977,565	+0.986%
2025-02-24	75.2450	75.8800	73.9700	75.250	+0.400%	11,678,927	-0.598%
2025-02-21	77.4400	77.4800	74.7500	74.950	-3.452%	15,029,398	-0.200%
2025-02-20	78.1200	78.1700	76.8500	77.630	-0.932%	8,775,917	-3.645%
2025-02-19	78.5000	79.0000	77.5350	78.360	-0.331%	8,954,977	-4.543%
2025-02-18	78.2000	78.7600	77.5006	78.620	+0.834%	10,977,492	-4.859%
2025-02-14	76.9000	78.3300	76.6300	77.970	+1.802%	10,301,331	-4.066%
2025-02-13	76.3700	76.9250	75.7300	76.590	+0.420%	9,806,100	-2.337%
2025-02-12	75.4200	76.8500	75.3000	76.270	+0.079%	11,588,604	-1.927%
2025-02-11	77.8150	77.8500	76.0400	76.210	-2.595%	15,669,823	-1.850%
2025-02-10	78.1600	78.9200	77.6100	78.240	+1.203%	10,454,970	-4.397%
2025-02-07	79.0000	79.4900	77.2300	77.310	-1.604%	13,292,357	-3.247%
2025-02-06	79.6800	79.7400	78.1100	78.570	-0.795%	14,294,795	-4.798%
2025-02-05	78.2100	79.5000	77.6700	79.200	+1.898%	23,142,749	-5.556%
2025-02-04	82.2600	82.6900	77.3800	77.725	-13.166%	58,796,878	-3.763%
2025-02-03	86.5000	89.7100	86.0000	89.510	+1.050%	10,886,894	-16.434%
2025-01-31	89.5700	90.4000	88.5400	88.580	-1.105%	8,104,920	-15.557%
2025-01-30	89.5100	90.9250	88.8400	89.570	+0.913%	7,622,044	-16.490%
2025-01-29	88.1700	89.4150	88.1700	88.760	+0.646%	5,059,060	-15.728%
2025-01-28	89.7600	89.8300	86.8800	88.190	-2.272%	8,472,366	-15.183%
2025-01-27	87.5450	90.2900	87.3900	90.240	+1.268%	6,424,617	-17.110%
2025-01-24	89.5900	90.0240	88.8400	89.110	-0.691%	5,835,735	-16.059%
2025-01-23	89.7600	89.7800	88.2400	89.730	-0.134%	7,222,978	-16.639%
2025-01-22	90.0000	90.3700	89.1398	89.850	+0.089%	6,146,516	-16.750%
2025-01-21	92.2100	92.2100	89.3900	89.770	-2.222%	10,723,277	-16.676%
2025-01-17	90.7600	93.2450	90.0050	91.810	+3.250%	16,362,029	-18.527%
2025-01-16	89.9600	90.3730	88.8500	88.920	-0.803%	5,551,036	-15.879%
2025-01-15	88.7200	90.1900	88.4700	89.640	+2.822%	9,752,830	-16.555%
2025-01-14	85.2900	87.4000	84.7500	87.180	+3.798%	8,770,815	-14.201%
2025-01-13	82.1900	84.1200	81.7900	83.990	+0.756%	7,245,715	-10.942%
2025-01-10	86.7900	87.0900	82.2400	83.360	-5.208%	11,168,874	-10.269%
2025-01-08	88.0600	88.2300	86.7900	87.940	-0.034%	6,696,358	-14.942%
2025-01-07	89.5300	89.9700	87.6000	87.970	-1.742%	5,946,614	-14.971%
2025-01-06	88.0200	90.0900	87.7200	89.530	+2.203%	6,889,396	-16.453%
2025-01-03	86.7300	87.7000	86.3100	87.600	+1.648%	5,858,627	-14.612%
2025-01-02	85.8350	86.9400	84.8200	86.180	+0.972%	6,097,517	-13.205%
2024-12-31	85.7350	85.9000	85.0500	85.350	-0.094%	4,422,743	-12.361%
2024-12-30	85.6900	86.0675	84.6600	85.430	-1.646%	5,366,204	-12.443%
2024-12-27	87.3600	87.6550	86.2027	86.860	-1.452%	5,049,251	-13.884%
2024-12-26	87.6000	88.7300	87.2600	88.140	-0.125%	3,972,224	-15.135%
2024-12-24	86.9000	88.3300	86.5900	88.250	+1.554%	3,255,481	-15.241%
2024-12-23	86.4700	87.2400	85.9700	86.900	-0.264%	5,380,004	-13.924%
2024-12-20	84.9100	88.2300	84.5000	87.130	+0.403%	17,482,546	-14.151%
2024-12-19	86.2800	88.4200	86.1600	86.780	+1.556%	8,853,627	-13.805%
2024-12-18	90.6950	91.0900	85.1764	85.450	-5.954%	12,282,285	-12.463%
2024-12-17	90.9000	92.0000	90.2300	90.860	-0.482%	7,633,928	-17.676%
2024-12-16	90.7900	91.4600	89.5200	91.300	+0.308%	7,139,820	-18.072%
2024-12-13	90.4200	91.1850	89.8200	91.020	+1.812%	8,078,132	-17.820%
2024-12-12	90.4300	91.1700	89.3350	89.400	-1.488%	4,633,168	-16.331%
2024-12-11	88.6200	91.0300	87.8400	90.750	+2.242%	6,394,188	-17.576%
2024-12-10	89.9400	90.0000	88.3750	88.760	-1.378%	6,412,459	-15.728%
2024-12-09	92.2500	93.6600	89.7300	90.000	+0.134%	10,422,248	-16.889%
2024-12-06	89.4900	90.0400	88.5450	89.880	+0.938%	6,756,705	-16.778%
2024-12-05	89.5900	90.2700	88.2700	89.045	-0.319%	8,590,472	-15.998%
2024-12-04	85.6800	90.1400	85.2400	89.330	+4.921%	15,169,649	-16.266%
2024-12-03	86.4000	86.4000	84.6150	85.140	-1.606%	7,866,853	-12.145%
2024-12-02	86.5500	87.4700	85.8400	86.530	-0.277%	6,755,061	-13.556%
2024-11-29	86.3900	87.0800	85.8200	86.770	+0.231%	4,284,760	-13.795%
2024-11-27	87.5500	87.6600	86.2700	86.570	-0.426%	5,150,571	-13.596%
2024-11-26	87.4000	88.1800	86.9000	86.940	-0.946%	5,471,350	-13.964%
2024-11-25	87.9900	88.7400	86.9700	87.770	+1.152%	11,295,751	-14.777%
2024-11-22	84.6800	86.8000	84.5700	86.770	+2.299%	6,674,648	-13.795%
2024-11-21	85.1600	85.4900	84.2100	84.820	+0.094%	7,168,790	-11.813%
2024-11-20	84.5100	85.6000	84.2400	84.740	+0.773%	5,900,912	-11.730%
2024-11-19	82.9900	84.2350	82.5000	84.090	-0.685%	12,297,454	-11.048%
2024-11-18	86.0550	86.8400	84.5750	84.670	-1.352%	9,102,686	-11.657%
2024-11-15	85.3500	86.2000	85.1014	85.830	+0.047%	7,873,752	-12.851%
2024-11-14	87.0600	87.4725	85.4750	85.790	-1.741%	8,222,685	-12.810%
2024-11-13	86.8000	87.9000	86.0800	87.310	+1.053%	9,112,242	-14.328%
2024-11-12	86.8800	87.9200	85.6746	86.400	-0.621%	9,799,778	-13.426%
2024-11-11	84.0700	87.4700	83.3800	86.940	+4.734%	15,322,357	-13.964%
2024-11-08	81.4600	83.0700	81.3500	83.010	+2.041%	7,993,816	-9.890%
2024-11-07	81.6950	82.7400	81.1300	81.350	-0.074%	7,854,033	-8.052%
2024-11-06	81.3450	81.6900	79.9950	81.410	+2.726%	11,128,290	-8.119%
2024-11-05	77.7380	79.4100	77.7380	79.250	+1.434%	6,242,532	-5.615%
2024-11-04	77.2600	78.4400	77.0000	78.130	+1.139%	10,099,997	-4.262%
2024-11-01	77.8650	78.3089	76.4600	77.250	-2.585%	15,304,999	-3.172%
2024-10-31	78.4900	79.8200	78.3000	79.300	+1.381%	13,516,198	-5.675%
2024-10-30	79.0300	79.7100	77.9900	78.220	-2.566%	14,413,933	-4.372%
2024-10-29	78.0400	81.2500	76.8100	80.280	-3.960%	34,403,472	-6.826%
2024-10-28	82.0300	83.7000	81.8800	83.590	+2.313%	15,070,289	-10.516%
2024-10-25	82.0100	82.8000	81.4000	81.700	+0.381%	6,910,430	-8.446%
2024-10-24	81.2350	82.4800	80.9200	81.390	+0.693%	7,278,947	-8.097%
2024-10-23	81.2400	82.2400	80.0900	80.830	-0.099%	7,531,840	-7.460%
2024-10-22	80.0500	81.4200	80.0400	80.910	+0.434%	7,458,012	-7.552%
2024-10-21	80.3150	81.3600	80.0400	80.560	-0.469%	6,154,535	-7.150%
2024-10-18	79.5000	80.9700	78.9400	80.940	+1.403%	8,535,552	-7.586%
2024-10-17	80.7500	80.9000	79.2250	79.820	-1.237%	7,893,271	-6.289%
2024-10-16	79.8100	80.8500	79.4500	80.820	+1.596%	5,364,934	-7.449%
2024-10-15	80.1500	81.0600	78.6500	79.550	-1.388%	7,155,236	-5.971%
2024-10-14	80.3400	80.9800	79.8200	80.670	+0.199%	5,810,038	-7.277%
2024-10-11	79.5400	80.7263	79.1600	80.510	+1.937%	7,579,350	-7.092%
2024-10-10	79.9400	80.0750	78.5300	78.980	-3.270%	11,215,307	-5.292%
2024-10-09	80.8800	82.0000	80.8500	81.650	+0.604%	6,489,310	-8.389%
2024-10-08	79.9900	81.3999	79.5750	81.160	+1.121%	8,482,384	-7.836%
2024-10-07	79.2900	80.4900	78.6150	80.260	+1.134%	9,035,748	-6.803%
2024-10-04	78.1600	79.5300	77.9850	79.360	+2.652%	9,533,339	-5.746%
2024-10-03	76.5300	77.4000	76.0400	77.310	-0.168%	8,382,011	-3.247%
2024-10-02	77.4700	77.7700	76.1800	77.440	-0.039%	7,833,530	-3.409%
2024-10-01	78.2100	79.0100	76.3900	77.470	-0.718%	9,665,631	-3.446%
2024-09-30	77.8700	78.5952	77.2400	78.030	+0.193%	6,597,741	-4.139%
2024-09-27	80.4000	80.6299	77.7300	77.880	-2.747%	11,404,338	-3.955%
2024-09-26	78.9450	80.4300	78.4700	80.080	+3.516%	13,213,372	-6.593%
2024-09-25	78.2300	79.2600	77.3400	77.360	-1.251%	10,752,454	-3.309%
2024-09-24	77.8800	78.8300	77.6700	78.340	+0.863%	14,586,207	-4.519%
2024-09-23	77.5300	78.8000	77.3500	77.670	+1.186%	12,670,554	-3.695%
2024-09-20	77.3100	77.5700	75.4620	76.760	-1.044%	24,965,910	-2.553%
2024-09-19	75.0000	78.2450	74.8100	77.570	+6.086%	21,454,175	-3.571%
2024-09-18	71.4500	73.8700	71.3600	73.120	+1.881%	13,345,252	+2.298%
2024-09-17	71.9300	72.1700	71.1200	71.770	+0.985%	6,052,588	+4.222%
2024-09-16	70.4600	71.2400	70.0699	71.070	+1.384%	6,165,307	+5.248%
2024-09-13	70.0400	70.6202	69.8601	70.100	-0.370%	7,166,201	+6.705%
2024-09-12	69.1400	70.3800	69.0400	70.360	+1.456%	7,790,645	+6.310%
2024-09-11	69.1600	69.7000	67.7600	69.350	+0.726%	11,815,286	+7.859%
2024-09-10	69.3400	69.7400	67.1500	68.850	-0.721%	12,239,475	+8.642%
2024-09-09	70.3920	70.6500	68.2500	69.350	+0.668%	11,762,794	+7.859%
2024-09-06	71.9400	72.0500	68.5500	68.890	-4.359%	12,223,769	+8.579%
2024-09-05	73.6600	74.4000	71.0150	72.030	-0.799%	11,297,210	+3.846%
2024-09-04	71.6050	73.2400	71.5900	72.610	+0.847%	8,166,060	+3.016%
2024-09-03	71.7550	72.9484	71.4000	72.000	-0.594%	8,202,074	+3.889%
2024-08-30	73.5100	73.6900	71.7600	72.430	-0.998%	9,494,231	+3.272%
2024-08-29	71.4000	73.9300	71.2500	73.160	+3.876%	13,018,258	+2.242%
2024-08-28	71.2700	71.5899	70.0250	70.430	-1.620%	9,050,266	+6.205%
2024-08-27	71.7500	72.3500	71.3000	71.590	-0.625%	9,297,221	+4.484%
2024-08-26	72.0700	73.0300	71.6700	72.040	+0.474%	9,005,368	+3.831%
2024-08-23	72.0000	72.0699	70.8400	71.700	+0.252%	8,048,983	+4.324%
2024-08-22	71.7400	73.2500	70.9200	71.520	+0.084%	11,723,639	+4.586%
2024-08-21	72.0650	72.7700	70.8700	71.460	-0.598%	10,373,923	+4.674%
2024-08-20	70.0000	72.5600	69.4300	71.890	+3.543%	22,984,572	+4.048%
2024-08-19	68.2200	69.4600	68.1700	69.430	+2.163%	9,532,314	+7.734%
2024-08-16	67.3700	68.5500	67.3700	67.960	+0.029%	9,322,734	+10.065%
2024-08-15	67.1600	68.1200	67.0500	67.940	+2.721%	12,710,654	+10.097%
2024-08-14	65.0600	66.3900	64.6600	66.140	+1.582%	8,859,924	+13.093%
2024-08-13	64.0000	65.6400	63.7200	65.110	+2.600%	8,440,663	+14.883%
2024-08-12	64.9500	65.1300	63.2850	63.460	-1.947%	7,480,912	+17.870%
2024-08-09	64.8000	65.5000	64.4700	64.720	+0.685%	8,547,116	+15.575%
2024-08-08	63.5500	64.6750	63.1000	64.280	+2.455%	9,594,472	+16.366%
2024-08-07	63.3450	65.0100	62.6400	62.740	-0.016%	13,171,801	+19.222%
2024-08-06	60.6000	63.5800	60.3000	62.750	+3.788%	14,245,413	+19.203%
2024-08-05	60.7000	61.0550	58.6500	60.460	-2.452%	17,394,120	+23.718%
2024-08-02	64.0000	64.0400	60.8900	61.980	-5.099%	22,092,331	+20.684%
2024-08-01	65.7800	67.3000	65.0200	65.310	-0.715%	18,595,753	+14.531%
2024-07-31	65.0000	66.9900	64.1700	65.780	+2.781%	25,356,757	+13.712%
2024-07-30	62.7750	65.0600	62.4300	64.000	+8.585%	44,062,232	+16.875%
2024-07-29	58.5000	59.1000	58.0700	58.940	+1.115%	12,271,841	+26.909%
2024-07-26	57.6000	58.3100	56.9700	58.290	+1.870%	10,594,750	+28.324%
2024-07-25	58.1600	58.6500	57.2000	57.220	-1.464%	12,425,702	+30.724%
2024-07-24	59.5500	59.6600	57.9800	58.070	-2.747%	11,723,299	+28.810%
2024-07-23	60.7200	60.9500	59.6900	59.710	-1.744%	7,488,185	+25.272%
2024-07-22	59.9000	60.7900	59.5200	60.770	+2.427%	7,381,824	+23.087%
2024-07-19	59.8100	59.8300	58.7500	59.330	-1.117%	9,162,738	+26.074%
2024-07-18	60.5500	61.3300	59.9400	60.000	-2.025%	8,964,700	+24.667%
2024-07-17	61.1100	61.8400	60.6550	61.240	-0.922%	8,257,521	+22.142%
2024-07-16	60.8000	62.0200	60.6800	61.810	+2.216%	9,104,059	+21.016%
2024-07-15	60.2500	61.0200	59.8200	60.470	+0.332%	9,299,178	+23.698%
2024-07-12	60.3900	60.5200	59.7800	60.270	+0.467%	8,056,109	+24.108%
2024-07-11	59.5500	60.9300	59.4300	59.990	+1.851%	12,966,056	+24.687%
2024-07-10	59.0900	59.3100	58.2000	58.900	-0.169%	7,590,328	+26.995%
2024-07-09	58.9000	59.7000	58.4200	59.000	-0.152%	8,424,178	+26.780%
2024-07-08	59.7200	60.0299	58.6300	59.090	-1.121%	10,122,215	+26.587%
2024-07-05	59.3800	60.1600	58.8300	59.760	+0.201%	11,396,143	+25.167%
2024-07-03	59.0300	60.0100	58.8950	59.640	+1.136%	6,860,618	+25.419%
2024-07-02	58.7800	59.2700	58.3200	58.970	+2.007%	12,901,956	+26.844%
2024-07-01	58.3600	58.3650	57.0300	57.810	-0.379%	12,167,567	+29.389%
2024-06-28	58.3200	58.7600	57.9000	58.030	-0.582%	24,967,631	+28.899%
2024-06-27	58.4800	58.4900	57.2100	58.370	+0.189%	11,568,343	+28.148%
2024-06-26	59.7400	59.7500	58.0300	58.260	-1.803%	11,616,604	+28.390%
2024-06-25	59.5700	59.5700	58.9700	59.330	-0.269%	8,150,983	+26.074%
2024-06-24	60.0000	60.5600	59.4600	59.490	-1.848%	10,302,047	+25.735%
2024-06-21	59.9200	60.7600	59.6700	60.610	+1.355%	17,505,370	+23.412%
2024-06-20	59.2500	60.0000	58.7900	59.800	+1.150%	11,731,261	+25.084%
2024-06-18	59.9200	60.1100	59.0300	59.120	-1.680%	12,328,553	+26.522%
2024-06-17	60.3700	60.6400	59.4805	60.130	-0.833%	13,468,908	+24.397%
2024-06-14	61.2900	61.6400	60.3100	60.635	-1.471%	9,830,259	+23.361%
2024-06-13	63.1200	63.6250	61.5200	61.540	-2.980%	11,850,458	+21.547%
2024-06-12	65.4600	65.8600	62.9000	63.430	-2.069%	14,026,948	+17.925%
2024-06-11	67.1300	67.1500	64.4050	64.770	-3.458%	14,878,286	+15.486%
2024-06-10	66.9700	67.4900	65.8000	67.090	-0.312%	11,623,937	+11.492%
2024-06-07	66.5000	68.2985	66.2000	67.300	+0.418%	13,037,183	+11.144%
2024-06-06	64.2850	67.8200	64.1700	67.020	+5.493%	21,919,466	+11.608%
2024-06-05	63.7600	63.8100	62.8500	63.530	+0.316%	8,784,859	+17.740%
2024-06-04	63.1400	64.1300	63.0300	63.330	-0.205%	8,759,970	+18.111%
2024-06-03	63.0400	63.5200	62.5800	63.460	+0.746%	8,776,957	+17.870%
2024-05-31	62.7300	63.5600	61.7700	62.990	+0.768%	13,429,380	+18.749%
2024-05-30	62.7700	63.3400	62.1300	62.510	+2.391%	11,481,899	+19.661%
2024-05-29	61.2300	61.5900	60.8500	61.050	-1.802%	7,852,637	+22.523%
2024-05-28	62.3000	62.8700	61.7500	62.170	+0.860%	11,055,971	+20.315%
2024-05-24	61.9500	62.0600	61.2700	61.640	+0.097%	7,719,614	+21.350%
2024-05-23	62.5400	62.6850	61.2201	61.580	-0.981%	10,275,004	+21.468%
2024-05-22	63.7900	63.9100	61.8450	62.190	-2.980%	14,455,934	+20.277%
2024-05-21	64.3900	64.6900	63.7000	64.100	-1.034%	6,457,574	+16.693%
2024-05-20	64.5280	65.0350	63.7700	64.770	+0.450%	6,381,545	+15.486%
2024-05-17	64.0800	64.7100	63.8450	64.480	+0.593%	8,174,174	+16.005%
2024-05-16	63.5900	64.4300	63.4201	64.100	+0.313%	8,032,232	+16.693%
2024-05-15	65.1100	65.5300	63.4800	63.900	-1.053%	10,511,018	+17.058%
2024-05-14	64.3900	64.8600	64.2700	64.580	+0.985%	7,474,824	+15.825%
2024-05-13	63.4350	64.4300	63.1900	63.950	+1.621%	7,281,487	+16.966%
2024-05-10	64.5900	64.9400	62.8800	62.930	-2.358%	8,691,237	+18.862%
2024-05-09	63.8700	64.4700	63.4100	64.450	+1.003%	8,293,095	+16.059%
2024-05-08	65.4600	65.7000	63.7700	63.810	-3.201%	10,859,881	+17.223%
2024-05-07	66.0800	66.7700	65.7700	65.920	+0.472%	9,170,751	+13.471%
2024-05-06	66.0000	66.1000	64.9500	65.610	-0.137%	11,212,360	+14.007%
2024-05-03	67.6400	67.8900	64.7200	65.700	-1.911%	15,362,213	+13.851%
2024-05-02	66.7000	67.4400	65.8300	66.980	+1.270%	14,409,658	+11.675%
2024-05-01	67.0000	67.8000	65.4900	66.140	-2.621%	17,879,018	+13.093%
2024-04-30	70.0000	70.6618	67.2200	67.920	+1.388%	43,804,500	+10.130%
2024-04-29	66.0000	67.5500	66.0000	66.990	+1.562%	18,810,806	+11.658%
2024-04-26	64.1300	66.3000	63.7500	65.960	+2.902%	13,865,772	+13.402%
2024-04-25	63.4700	64.4005	62.9500	64.100	-1.141%	11,597,408	+16.693%
2024-04-24	64.1100	65.0900	64.0200	64.840	+0.636%	7,853,860	+15.361%
2024-04-23	63.3800	64.7000	63.2000	64.430	+1.962%	9,785,306	+16.095%
2024-04-22	63.0400	63.6350	62.4800	63.190	+1.412%	9,881,878	+18.373%
2024-04-19	62.0000	62.4601	61.7250	62.310	+0.338%	13,034,108	+20.045%
2024-04-18	63.8500	64.0300	61.9500	62.100	-1.834%	8,671,780	+20.451%
2024-04-17	63.7800	63.9700	62.5800	63.260	-0.268%	7,905,329	+18.242%
2024-04-16	62.9900	64.2100	62.9200	63.430	-0.126%	9,515,951	+17.925%
2024-04-15	65.0600	65.4700	63.2500	63.510	-1.672%	10,823,306	+17.777%
2024-04-12	65.3800	65.9700	64.1600	64.590	-1.839%	9,933,991	+15.807%
2024-04-11	65.8450	66.3775	64.6800	65.800	-0.121%	8,785,482	+13.678%
2024-04-10	65.1200	66.1900	65.0500	65.880	-1.672%	8,566,270	+13.540%
2024-04-09	66.9500	67.2600	66.3850	67.000	+0.995%	8,459,879	+11.642%
2024-04-08	65.5300	66.7000	65.3300	66.340	+1.827%	8,421,432	+12.752%
2024-04-05	64.7000	65.4700	64.0600	65.150	+0.945%	8,062,301	+14.812%
2024-04-04	65.9900	66.3600	64.3400	64.540	-1.224%	9,880,570	+15.897%
2024-04-03	64.4800	65.4550	64.4100	65.340	+1.052%	7,176,112	+14.478%
2024-04-02	63.9500	64.8400	63.5500	64.660	-0.569%	10,299,672	+15.682%
2024-04-01	67.0000	67.3610	65.0000	65.030	-2.926%	9,840,525	+15.024%
2024-03-28	66.8700	67.7200	66.4300	66.990	+0.631%	10,775,822	+11.658%
2024-03-27	67.7200	68.2100	66.1400	66.570	-0.150%	10,591,212	+12.363%
2024-03-26	66.7400	67.9700	66.5000	66.670	+1.015%	14,826,401	+12.194%
2024-03-25	64.8000	66.3850	64.8000	66.000	+1.899%	10,224,312	+13.333%
2024-03-22	66.4400	67.2500	64.7500	64.770	-2.071%	10,208,057	+15.486%
2024-03-21	65.3000	66.9900	65.0500	66.140	+1.676%	14,022,134	+13.093%
2024-03-20	63.5800	65.3600	63.1150	65.050	+3.238%	12,637,234	+14.988%
2024-03-19	63.7700	64.0500	62.8000	63.010	-1.899%	9,089,319	+18.711%
2024-03-18	63.1200	64.7600	63.1000	64.230	+2.196%	14,219,981	+16.456%
2024-03-15	62.6000	63.8300	62.4300	62.850	-0.238%	20,039,972	+19.014%
2024-03-14	62.5100	64.2000	62.2100	63.000	+0.881%	19,342,011	+18.730%
2024-03-13	59.9800	63.3000	59.8100	62.450	+4.031%	19,983,379	+19.776%
2024-03-12	59.8000	60.4750	59.2960	60.030	-0.083%	13,485,068	+24.604%
2024-03-11	59.0000	60.2197	58.9450	60.080	+1.813%	11,120,680	+24.501%
2024-03-08	58.7200	59.5603	58.2420	59.010	+0.872%	18,268,121	+26.758%
2024-03-07	58.4600	59.0550	57.9500	58.500	+0.654%	19,447,863	+27.863%
2024-03-06	58.7500	58.9200	57.9100	58.120	-0.257%	17,160,116	+28.699%
2024-03-05	59.5100	60.8300	57.8700	58.270	-2.851%	18,017,682	+28.368%
2024-03-04	60.4100	60.6000	58.8600	59.980	-0.925%	17,125,211	+24.708%
2024-03-01	60.5300	61.6400	60.2100	60.540	+0.331%	17,590,442	+23.555%
2024-02-29	60.6000	61.8657	60.0150	60.340	+0.149%	17,117,343	+23.964%
2024-02-28	59.7000	60.9000	59.4400	60.250	+0.150%	9,851,606	+24.149%
2024-02-27	59.5700	60.2400	59.4400	60.160	+1.399%	11,440,006	+24.335%
2024-02-26	58.9300	60.1750	58.7100	59.330	+0.287%	11,055,453	+26.074%
2024-02-23	58.8500	59.4301	58.2301	59.160	+1.388%	13,356,992	+26.437%
2024-02-22	57.7700	58.6400	57.3700	58.350	+1.514%	17,292,990	+28.192%
2024-02-21	58.0800	58.4500	57.1450	57.480	-1.961%	13,424,268	+30.132%
2024-02-20	58.2300	59.0299	58.1900	58.630	-0.862%	12,399,526	+27.580%
2024-02-16	58.8600	59.7500	58.4501	59.140	-0.938%	12,195,813	+26.480%
2024-02-15	58.8600	60.2450	58.0600	59.700	+1.410%	13,321,039	+25.293%
2024-02-14	58.5950	59.0150	57.6300	58.870	+1.047%	16,520,620	+27.060%
2024-02-13	57.8800	58.7301	57.8600	58.260	-3.045%	19,540,231	+28.390%
2024-02-12	58.6100	60.6150	58.4200	60.090	+2.003%	21,768,226	+24.480%
2024-02-09	56.2050	59.2200	56.1601	58.910	+4.953%	31,421,423	+26.973%
2024-02-08	57.9800	58.5900	55.7700	56.130	-11.243%	68,272,674	+33.262%
2024-02-07	64.5400	64.9000	62.8500	63.240	-0.738%	33,204,334	+18.280%
2024-02-06	62.0300	63.7300	61.6200	63.710	+3.526%	17,564,318	+17.407%
2024-02-05	62.0000	62.0779	61.3000	61.540	-1.410%	10,223,339	+21.547%
2024-02-02	61.7900	62.7200	61.0000	62.420	+0.645%	14,618,910	+19.833%
2024-02-01	61.5100	62.0600	60.6423	62.020	+1.092%	13,449,401	+20.606%
2024-01-31	63.0000	63.4000	61.1900	61.350	-3.659%	15,623,057	+21.923%
2024-01-30	62.9000	64.5000	62.0700	63.680	-0.125%	18,786,106	+17.462%
2024-01-29	61.2000	63.7900	60.9000	63.760	+3.205%	15,913,851	+17.315%
2024-01-26	60.3200	62.2662	60.0100	61.780	+1.762%	18,430,724	+21.075%
2024-01-25	63.4600	64.3300	58.9000	60.710	-3.666%	43,452,620	+23.209%
2024-01-24	65.9900	66.0000	62.9600	63.020	-2.717%	21,694,060	+18.692%
2024-01-23	64.5250	65.7300	64.1800	64.780	+1.632%	19,876,746	+15.468%
2024-01-22	68.0220	68.2100	63.2200	63.740	-3.160%	44,006,892	+17.352%
2024-01-19	63.0000	66.2100	62.2600	65.820	+6.007%	38,264,634	+13.643%
2024-01-18	60.4900	62.4700	60.1200	62.090	+3.673%	25,339,454	+20.470%
2024-01-17	57.4200	59.9800	56.4710	59.890	+2.464%	29,527,412	+24.896%
2024-01-16	60.0500	60.2400	58.0950	58.450	-4.180%	20,907,071	+27.973%
2024-01-12	61.8000	61.9080	60.7400	61.000	-0.570%	9,282,572	+22.623%
2024-01-11	60.6500	61.4950	60.0800	61.350	+0.640%	11,900,696	+21.923%
2024-01-10	60.9500	61.4300	60.2900	60.960	-0.147%	10,137,889	+22.703%
2024-01-09	60.2800	62.0200	60.1200	61.050	-1.118%	14,877,312	+22.523%
2024-01-08	60.4000	61.9200	60.0600	61.740	+2.695%	14,254,286	+21.153%
2024-01-05	57.7400	60.3700	57.6400	60.120	+2.857%	17,420,162	+24.418%
2024-01-04	58.0200	59.0650	57.4400	58.450	-0.307%	16,680,401	+27.973%
2024-01-03	60.7000	60.7500	58.3500	58.630	-4.605%	21,245,801	+27.580%
2024-01-02	61.2200	62.1599	60.4300	61.460	+0.081%	15,248,446	+21.705%
2023-12-29	63.0000	63.1600	61.1500	61.410	-2.647%	16,807,370	+21.804%
2023-12-28	62.6200	63.5000	62.4500	63.080	+0.638%	11,233,445	+18.580%
2023-12-27	62.6700	62.8346	62.1100	62.680	+0.192%	11,112,297	+19.336%
2023-12-26	61.9500	62.6850	61.8600	62.560	+1.164%	9,940,638	+19.565%
2023-12-22	62.1700	62.7300	61.5800	61.840	-0.354%	13,175,443	+20.957%
2023-12-21	62.2050	62.4500	61.5900	62.060	+0.518%	12,195,063	+20.529%
2023-12-20	62.9500	63.9650	61.6700	61.740	-2.016%	17,225,540	+21.153%