Dark

PYPL
PayPal Holdings, Inc. Common Stock
stock NASDAQ

At Close

Sep 5, 2025 3:59:58 PM EDT

68.25USD-0.307%(-0.21)7,777,341

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 5, 2025 9:28:30 AM EDT

68.92USD+0.672%(+0.46)56,008

After-hours

Sep 5, 2025 4:43:30 PM EDT

68.26USD+0.015%(+0.01)91,405

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-05	68.8900	69.9200	68.1800	68.2500	-0.307%	7,777,341	0.000%
2025-09-04	69.7000	69.9000	66.2300	68.4600	-1.694%	14,063,528	-0.307%
2025-09-03	68.9100	69.8900	68.8000	69.6400	+0.563%	11,808,213	-1.996%
2025-09-02	68.9200	69.3743	68.1503	69.2500	-1.339%	12,882,512	-1.444%
2025-08-29	70.0200	70.7000	69.9000	70.1900	+0.186%	5,636,253	-2.764%
2025-08-28	70.0000	70.5600	69.5300	70.0600	+0.589%	5,882,010	-2.583%
2025-08-27	68.7300	70.0800	68.6910	69.6500	-0.755%	8,648,156	-2.010%
2025-08-26	69.4000	70.2500	69.1800	70.1800	+1.007%	9,471,529	-2.750%
2025-08-25	69.6500	69.8097	69.0400	69.4800	-0.601%	6,460,277	-1.770%
2025-08-22	67.9100	70.1500	67.8200	69.9000	+3.479%	9,394,131	-2.361%
2025-08-21	67.6800	67.8700	66.9250	67.5500	-0.778%	7,039,480	+1.036%
2025-08-20	68.9400	69.1100	67.6800	68.0800	-1.405%	9,992,255	+0.250%
2025-08-19	69.7900	70.3650	68.9300	69.0500	-0.690%	9,052,818	-1.159%
2025-08-18	69.3100	69.9850	69.2300	69.5300	+0.433%	8,410,169	-1.841%
2025-08-15	69.5700	70.1600	69.1600	69.2300	-0.216%	8,127,976	-1.416%
2025-08-14	69.4400	69.8200	68.2300	69.3800	-1.770%	10,695,355	-1.629%
2025-08-13	68.2300	70.7300	68.1500	70.6300	+3.913%	12,344,742	-3.370%
2025-08-12	67.2400	68.7400	67.2300	67.9700	+1.327%	9,757,873	+0.412%
2025-08-11	67.8100	68.4800	66.9000	67.0800	-0.843%	10,118,633	+1.744%
2025-08-08	68.4400	68.6100	67.4200	67.6500	-0.836%	9,683,361	+0.887%
2025-08-07	70.0000	70.1700	67.6800	68.2200	-1.729%	10,129,342	+0.044%
2025-08-06	68.3000	69.6100	68.2090	69.4200	+2.344%	11,913,029	-1.685%
2025-08-05	68.4600	68.6700	67.4100	67.8300	-0.265%	10,714,744	+0.619%
2025-08-04	67.8250	68.5700	67.2750	68.0100	+1.341%	11,756,770	+0.353%
2025-08-01	68.0000	68.3500	66.5700	67.1100	-2.400%	15,181,148	+1.699%
2025-07-31	69.4750	70.0546	68.4600	68.7600	-1.363%	16,657,575	-0.742%
2025-07-30	72.1900	72.2050	69.5550	69.7100	-2.435%	20,790,418	-2.094%
2025-07-29	71.7300	73.2800	70.3100	71.4500	-8.655%	42,890,667	-4.479%
2025-07-28	78.5100	79.5000	77.9300	78.2200	+0.308%	15,978,415	-12.746%
2025-07-25	77.5900	78.8150	77.5000	77.9800	+0.206%	6,888,148	-12.478%
2025-07-24	77.7400	78.7600	77.3500	77.8200	+1.513%	10,504,292	-12.298%
2025-07-23	76.9250	77.2300	75.9100	76.6600	+0.868%	9,283,158	-10.971%
2025-07-22	74.7650	76.1500	74.7650	76.0000	+1.577%	9,094,376	-10.197%
2025-07-21	74.3500	76.2300	74.2400	74.8200	+0.876%	8,200,357	-8.781%
2025-07-18	74.1000	74.3500	73.2841	74.1700	+0.420%	9,011,582	-7.982%
2025-07-17	72.4700	74.1800	72.3500	73.8600	+1.220%	8,522,674	-7.595%
2025-07-16	73.2600	73.5800	71.7300	72.9700	+0.014%	9,671,060	-6.468%
2025-07-15	73.7700	73.9100	72.9400	72.9600	-1.259%	7,333,620	-6.456%
2025-07-14	71.5600	74.3100	71.5400	73.8900	+3.545%	12,993,866	-7.633%
2025-07-11	75.1700	75.2000	70.7900	71.3600	-5.733%	21,877,721	-4.358%
2025-07-10	74.4550	76.2200	74.1300	75.7000	+1.163%	6,382,276	-9.841%
2025-07-09	75.4900	75.7900	74.3750	74.8300	-0.267%	6,755,681	-8.793%
2025-07-08	76.4400	76.5150	74.5100	75.0300	-1.510%	8,758,384	-9.036%
2025-07-07	76.2100	76.8300	75.6200	76.1800	-0.535%	5,918,601	-10.410%
2025-07-03	76.7100	77.3600	76.4750	76.5900	+0.367%	5,263,376	-10.889%
2025-07-02	75.0100	76.8650	75.0000	76.3100	+1.355%	9,361,506	-10.562%
2025-07-01	73.9500	75.6950	73.8000	75.2900	+1.305%	8,633,809	-9.351%
2025-06-30	73.9400	74.5400	73.6600	74.3200	+0.923%	7,737,966	-8.167%
2025-06-27	73.2700	73.7500	72.8550	73.6400	+0.642%	10,449,548	-7.319%
2025-06-26	73.2450	73.3800	71.6100	73.1700	+0.137%	10,235,639	-6.724%
2025-06-25	74.1400	74.2499	72.4150	73.0700	-0.693%	7,851,896	-6.596%
2025-06-24	73.1250	73.9400	72.5500	73.5800	+2.180%	9,500,942	-7.244%
2025-06-23	71.0000	72.1469	70.1600	72.0100	+2.798%	11,447,942	-5.221%
2025-06-20	68.8300	70.5500	68.5500	70.0500	+2.158%	18,497,852	-2.570%
2025-06-18	70.5100	71.2759	67.5200	68.5700	-2.972%	20,427,726	-0.467%
2025-06-17	71.9200	72.1000	70.4650	70.6700	-2.200%	7,374,325	-3.424%
2025-06-16	71.6300	72.4850	71.0700	72.2600	+2.019%	7,195,509	-5.549%
2025-06-13	73.3000	74.2150	70.5307	70.8300	-5.320%	16,744,374	-3.643%
2025-06-12	74.0200	75.3068	74.0000	74.8100	+0.268%	8,644,643	-8.769%
2025-06-11	75.1000	75.2100	73.9300	74.6100	-0.201%	7,706,133	-8.524%
2025-06-10	73.5800	75.2700	73.3200	74.7600	+1.645%	9,510,736	-8.708%
2025-06-09	73.7000	73.9700	72.9500	73.5500	+0.163%	6,166,472	-7.206%
2025-06-06	73.2650	73.6200	72.6400	73.4300	+1.325%	7,240,199	-7.054%
2025-06-05	72.7950	73.5500	72.0800	72.4700	-0.453%	6,326,019	-5.823%
2025-06-04	71.4900	73.0700	71.3300	72.8000	+2.061%	7,712,328	-6.250%
2025-06-03	71.0000	71.4300	69.8600	71.3300	+0.564%	7,316,371	-4.318%
2025-06-02	69.2750	70.9600	69.0500	70.9300	+0.925%	7,518,225	-3.778%
2025-05-30	70.9600	71.0800	69.5200	70.2800	-0.916%	14,937,197	-2.888%
2025-05-29	72.1600	72.4492	70.2500	70.9300	-0.714%	7,058,910	-3.778%
2025-05-28	71.5800	72.0350	71.1000	71.4400	-0.056%	6,292,063	-4.465%
2025-05-27	70.7500	71.9950	70.6650	71.4800	+2.334%	8,770,916	-4.519%
2025-05-23	69.4600	70.1400	69.4100	69.8500	-2.239%	7,683,598	-2.291%
2025-05-22	71.4750	71.9850	71.2801	71.4500	-0.279%	6,451,026	-4.479%
2025-05-21	72.2000	73.2042	71.5050	71.6500	-1.322%	8,094,345	-4.745%
2025-05-20	71.8900	72.7800	71.7400	72.6100	+0.401%	8,403,163	-6.005%
2025-05-19	71.1600	72.5400	71.1100	72.3200	+0.194%	7,434,931	-5.628%
2025-05-16	71.4700	72.2200	71.0800	72.1800	+0.852%	8,717,851	-5.445%
2025-05-15	72.3400	72.6700	71.4400	71.5700	-1.527%	8,116,475	-4.639%
2025-05-14	72.6600	73.3400	72.2403	72.6800	+0.539%	7,724,048	-6.095%
2025-05-13	72.4100	72.6500	71.8900	72.2900	-0.028%	8,076,183	-5.589%
2025-05-12	72.9700	74.1500	71.8500	72.3100	+2.918%	12,513,047	-5.615%
2025-05-09	70.8700	71.3200	70.0100	70.2600	-0.312%	7,470,489	-2.861%
2025-05-08	69.3000	70.9460	69.3000	70.4800	+2.606%	11,791,492	-3.164%
2025-05-07	68.3350	68.9400	67.7200	68.6900	+0.940%	8,106,537	-0.641%
2025-05-06	67.9500	68.9300	67.8000	68.0500	-0.715%	7,659,394	+0.294%
2025-05-05	66.9600	69.3600	66.9100	68.5400	+1.933%	12,000,307	-0.423%
2025-05-02	66.1350	67.7600	65.9800	67.2400	+2.798%	10,081,506	+1.502%
2025-05-01	65.6200	66.1200	64.8500	65.4100	-0.653%	10,072,972	+4.342%
2025-04-30	65.1550	65.9900	63.5400	65.8400	-0.724%	10,293,798	+3.660%
2025-04-29	66.3700	67.4300	64.3600	66.3200	+2.141%	19,706,804	+2.910%
2025-04-28	65.3050	65.8200	64.1300	64.9300	-0.627%	14,251,515	+5.113%
2025-04-25	64.4850	65.4200	64.4850	65.3400	+0.880%	8,693,362	+4.454%
2025-04-24	62.9000	64.8300	62.7600	64.7700	+3.698%	10,876,971	+5.373%
2025-04-23	62.7150	64.5700	62.1700	62.4600	+1.693%	9,838,865	+9.270%
2025-04-22	60.7300	61.9100	59.9500	61.4200	+1.883%	9,390,144	+11.120%
2025-04-21	60.2400	60.9600	59.4550	60.2850	-1.172%	7,354,085	+13.212%
2025-04-17	60.3500	61.4700	60.1322	61.0000	+1.262%	9,023,742	+11.885%
2025-04-16	61.3750	61.4600	59.7200	60.2400	-2.839%	9,833,606	+13.297%
2025-04-15	62.3600	62.7900	61.6450	62.0000	-0.434%	9,140,768	+10.081%
2025-04-14	63.7000	63.9000	61.6900	62.2700	-0.511%	8,997,462	+9.603%
2025-04-11	60.5300	62.8100	60.4456	62.5900	+3.352%	12,919,293	+9.043%
2025-04-10	62.3000	62.4500	58.9400	60.5600	-5.301%	14,398,120	+12.698%
2025-04-09	56.6700	64.1700	56.5100	63.9500	+11.392%	22,345,647	+6.724%
2025-04-08	59.7600	61.2600	56.4600	57.4100	-1.914%	16,533,622	+18.882%
2025-04-07	56.7400	61.4800	55.8500	58.5300	+0.274%	20,263,197	+16.607%
2025-04-04	60.0000	60.1900	57.3200	58.3700	-5.412%	22,124,996	+16.927%
2025-04-03	63.1000	63.9400	60.9500	61.7100	-8.101%	18,479,921	+10.598%
2025-04-02	65.2500	67.5700	65.1000	67.1500	+1.589%	8,122,978	+1.638%
2025-04-01	64.6200	66.3600	64.6000	66.1000	+1.303%	8,000,576	+3.253%
2025-03-31	64.2800	65.4300	63.4000	65.2500	+0.153%	11,562,033	+4.598%
2025-03-28	68.0600	68.2400	64.9500	65.1500	-5.388%	16,498,003	+4.758%
2025-03-27	69.0600	69.9550	68.7000	68.8600	-1.586%	7,883,088	-0.886%
2025-03-26	70.9300	71.6200	69.5450	69.9700	-1.256%	7,262,986	-2.458%
2025-03-25	71.0000	71.7100	70.5476	70.8600	-0.155%	6,526,611	-3.683%
2025-03-24	71.5500	71.6600	70.5050	70.9700	+1.111%	8,327,258	-3.833%
2025-03-21	68.6200	70.4100	68.5500	70.1900	+0.746%	13,727,851	-2.764%
2025-03-20	69.4350	70.8100	69.2500	69.6700	-0.471%	7,278,609	-2.038%
2025-03-19	69.1000	70.4800	68.8200	70.0000	+1.626%	6,725,893	-2.500%
2025-03-18	69.0700	69.4600	68.2900	68.8800	-1.106%	7,282,288	-0.915%
2025-03-17	68.6700	70.2200	67.9800	69.6500	+1.015%	7,588,498	-2.010%
2025-03-14	67.8100	69.1400	67.5200	68.9500	+3.049%	9,669,544	-1.015%
2025-03-13	68.3300	68.9100	66.7000	66.9100	-2.492%	9,435,124	+2.003%
2025-03-12	68.8700	69.3800	67.9050	68.6200	+0.941%	11,187,272	-0.539%
2025-03-11	68.4100	68.9500	67.1650	67.9800	-0.264%	11,124,328	+0.397%
2025-03-10	69.0200	69.9700	66.9900	68.1600	-3.292%	13,672,708	+0.132%
2025-03-07	67.9700	70.9800	67.8250	70.4800	+3.525%	15,687,299	-3.164%
2025-03-06	68.8200	69.8600	67.6590	68.0800	-2.043%	10,779,615	+0.250%
2025-03-05	67.9800	69.6900	67.7000	69.5000	+2.993%	13,425,541	-1.799%
2025-03-04	69.0000	69.0800	66.3400	67.4800	-3.254%	19,895,098	+1.141%
2025-03-03	71.1000	71.5700	69.5000	69.7500	-1.830%	14,563,288	-2.151%
2025-02-28	70.5000	71.1200	69.6820	71.0500	+0.452%	13,291,986	-3.941%
2025-02-27	72.1500	72.5500	70.5800	70.7300	-1.832%	11,307,816	-3.506%
2025-02-26	74.3300	74.4800	71.7700	72.0500	-2.727%	15,061,997	-5.274%
2025-02-25	77.1350	77.5683	72.7000	74.0700	-1.568%	19,977,565	-7.857%
2025-02-24	75.2450	75.8800	73.9700	75.2500	+0.400%	11,678,927	-9.302%
2025-02-21	77.4400	77.4800	74.7500	74.9500	-3.452%	15,029,398	-8.939%
2025-02-20	78.1200	78.1700	76.8500	77.6300	-0.932%	8,775,917	-12.083%
2025-02-19	78.5000	79.0000	77.5350	78.3600	-0.331%	8,954,977	-12.902%
2025-02-18	78.2000	78.7600	77.5006	78.6200	+0.834%	10,977,492	-13.190%
2025-02-14	76.9000	78.3300	76.6300	77.9700	+1.802%	10,301,331	-12.466%
2025-02-13	76.3700	76.9250	75.7300	76.5900	+0.420%	9,806,100	-10.889%
2025-02-12	75.4200	76.8500	75.3000	76.2700	+0.079%	11,588,604	-10.515%
2025-02-11	77.8150	77.8500	76.0400	76.2100	-2.595%	15,669,823	-10.445%
2025-02-10	78.1600	78.9200	77.6100	78.2400	+1.203%	10,454,970	-12.768%
2025-02-07	79.0000	79.4900	77.2300	77.3100	-1.604%	13,292,357	-11.719%
2025-02-06	79.6800	79.7400	78.1100	78.5700	-0.795%	14,294,795	-13.135%
2025-02-05	78.2100	79.5000	77.6700	79.2000	+1.898%	23,142,749	-13.826%
2025-02-04	82.2600	82.6900	77.3800	77.7250	-13.166%	58,796,878	-12.190%
2025-02-03	86.5000	89.7100	86.0000	89.5100	+1.050%	10,886,894	-23.752%
2025-01-31	89.5700	90.4000	88.5400	88.5800	-1.105%	8,104,920	-22.951%
2025-01-30	89.5100	90.9250	88.8400	89.5700	+0.913%	7,622,044	-23.803%
2025-01-29	88.1700	89.4150	88.1700	88.7600	+0.646%	5,059,060	-23.107%
2025-01-28	89.7600	89.8300	86.8800	88.1900	-2.272%	8,472,366	-22.610%
2025-01-27	87.5450	90.2900	87.3900	90.2400	+1.268%	6,424,617	-24.368%
2025-01-24	89.5900	90.0240	88.8400	89.1100	-0.691%	5,835,735	-23.409%
2025-01-23	89.7600	89.7800	88.2400	89.7300	-0.134%	7,222,978	-23.938%
2025-01-22	90.0000	90.3700	89.1398	89.8500	+0.089%	6,146,516	-24.040%
2025-01-21	92.2100	92.2100	89.3900	89.7700	-2.222%	10,723,277	-23.972%
2025-01-17	90.7600	93.2450	90.0050	91.8100	+3.250%	16,362,029	-25.662%
2025-01-16	89.9600	90.3730	88.8500	88.9200	-0.803%	5,551,036	-23.246%
2025-01-15	88.7200	90.1900	88.4700	89.6400	+2.822%	9,752,830	-23.862%
2025-01-14	85.2900	87.4000	84.7500	87.1800	+3.798%	8,770,815	-21.714%
2025-01-13	82.1900	84.1200	81.7900	83.9900	+0.756%	7,245,715	-18.740%
2025-01-10	86.7900	87.0900	82.2400	83.3600	-5.208%	11,168,874	-18.126%
2025-01-08	88.0600	88.2300	86.7900	87.9400	-0.034%	6,696,358	-22.390%
2025-01-07	89.5300	89.9700	87.6000	87.9700	-1.742%	5,946,614	-22.417%
2025-01-06	88.0200	90.0900	87.7200	89.5300	+2.203%	6,889,396	-23.769%
2025-01-03	86.7300	87.7000	86.3100	87.6000	+1.648%	5,858,627	-22.089%
2025-01-02	85.8350	86.9400	84.8200	86.1800	+0.972%	6,097,517	-20.805%
2024-12-31	85.7350	85.9000	85.0500	85.3500	-0.094%	4,422,743	-20.035%
2024-12-30	85.6900	86.0675	84.6600	85.4300	-1.646%	5,366,204	-20.110%
2024-12-27	87.3600	87.6550	86.2027	86.8600	-1.452%	5,049,251	-21.425%
2024-12-26	87.6000	88.7300	87.2600	88.1400	-0.125%	3,972,224	-22.566%
2024-12-24	86.9000	88.3300	86.5900	88.2500	+1.554%	3,255,481	-22.663%
2024-12-23	86.4700	87.2400	85.9700	86.9000	-0.264%	5,380,004	-21.461%
2024-12-20	84.9100	88.2300	84.5000	87.1300	+0.403%	17,482,546	-21.669%
2024-12-19	86.2800	88.4200	86.1600	86.7800	+1.556%	8,853,627	-21.353%
2024-12-18	90.6950	91.0900	85.1764	85.4500	-5.954%	12,282,285	-20.129%
2024-12-17	90.9000	92.0000	90.2300	90.8600	-0.482%	7,633,928	-24.884%
2024-12-16	90.7900	91.4600	89.5200	91.3000	+0.308%	7,139,820	-25.246%
2024-12-13	90.4200	91.1850	89.8200	91.0200	+1.812%	8,078,132	-25.016%
2024-12-12	90.4300	91.1700	89.3350	89.4000	-1.488%	4,633,168	-23.658%
2024-12-11	88.6200	91.0300	87.8400	90.7500	+2.242%	6,394,188	-24.793%
2024-12-10	89.9400	90.0000	88.3750	88.7600	-1.378%	6,412,459	-23.107%
2024-12-09	92.2500	93.6600	89.7300	90.0000	+0.134%	10,422,248	-24.167%
2024-12-06	89.4900	90.0400	88.5450	89.8800	+0.938%	6,756,705	-24.065%
2024-12-05	89.5900	90.2700	88.2700	89.0450	-0.319%	8,590,472	-23.353%
2024-12-04	85.6800	90.1400	85.2400	89.3300	+4.921%	15,169,649	-23.598%
2024-12-03	86.4000	86.4000	84.6150	85.1400	-1.606%	7,866,853	-19.838%
2024-12-02	86.5500	87.4700	85.8400	86.5300	-0.277%	6,755,061	-21.126%
2024-11-29	86.3900	87.0800	85.8200	86.7700	+0.231%	4,284,760	-21.344%
2024-11-27	87.5500	87.6600	86.2700	86.5700	-0.426%	5,150,571	-21.162%
2024-11-26	87.4000	88.1800	86.9000	86.9400	-0.946%	5,471,350	-21.498%
2024-11-25	87.9900	88.7400	86.9700	87.7700	+1.152%	11,295,751	-22.240%
2024-11-22	84.6800	86.8000	84.5700	86.7700	+2.299%	6,674,648	-21.344%
2024-11-21	85.1600	85.4900	84.2100	84.8200	+0.094%	7,168,790	-19.535%
2024-11-20	84.5100	85.6000	84.2400	84.7400	+0.773%	5,900,912	-19.460%
2024-11-19	82.9900	84.2350	82.5000	84.0900	-0.685%	12,297,454	-18.837%
2024-11-18	86.0550	86.8400	84.5750	84.6700	-1.352%	9,102,686	-19.393%
2024-11-15	85.3500	86.2000	85.1014	85.8300	+0.047%	7,873,752	-20.482%
2024-11-14	87.0600	87.4725	85.4750	85.7900	-1.741%	8,222,685	-20.445%
2024-11-13	86.8000	87.9000	86.0800	87.3100	+1.053%	9,112,242	-21.830%
2024-11-12	86.8800	87.9200	85.6746	86.4000	-0.621%	9,799,778	-21.007%
2024-11-11	84.0700	87.4700	83.3800	86.9400	+4.734%	15,322,357	-21.498%
2024-11-08	81.4600	83.0700	81.3500	83.0100	+2.041%	7,993,816	-17.781%
2024-11-07	81.6950	82.7400	81.1300	81.3500	-0.074%	7,854,033	-16.103%
2024-11-06	81.3450	81.6900	79.9950	81.4100	+2.726%	11,128,290	-16.165%
2024-11-05	77.7380	79.4100	77.7380	79.2500	+1.434%	6,242,532	-13.880%
2024-11-04	77.2600	78.4400	77.0000	78.1300	+1.139%	10,099,997	-12.646%
2024-11-01	77.8650	78.3089	76.4600	77.2500	-2.585%	15,304,999	-11.650%
2024-10-31	78.4900	79.8200	78.3000	79.3000	+1.381%	13,516,198	-13.934%
2024-10-30	79.0300	79.7100	77.9900	78.2200	-2.566%	14,413,933	-12.746%
2024-10-29	78.0400	81.2500	76.8100	80.2800	-3.960%	34,403,472	-14.985%
2024-10-28	82.0300	83.7000	81.8800	83.5900	+2.313%	15,070,289	-18.351%
2024-10-25	82.0100	82.8000	81.4000	81.7000	+0.381%	6,910,430	-16.463%
2024-10-24	81.2350	82.4800	80.9200	81.3900	+0.693%	7,278,947	-16.144%
2024-10-23	81.2400	82.2400	80.0900	80.8300	-0.099%	7,531,840	-15.564%
2024-10-22	80.0500	81.4200	80.0400	80.9100	+0.434%	7,458,012	-15.647%
2024-10-21	80.3150	81.3600	80.0400	80.5600	-0.469%	6,154,535	-15.281%
2024-10-18	79.5000	80.9700	78.9400	80.9400	+1.403%	8,535,552	-15.678%
2024-10-17	80.7500	80.9000	79.2250	79.8200	-1.237%	7,893,271	-14.495%
2024-10-16	79.8100	80.8500	79.4500	80.8200	+1.596%	5,364,934	-15.553%
2024-10-15	80.1500	81.0600	78.6500	79.5500	-1.388%	7,155,236	-14.205%
2024-10-14	80.3400	80.9800	79.8200	80.6700	+0.199%	5,810,038	-15.396%
2024-10-11	79.5400	80.7263	79.1600	80.5100	+1.937%	7,579,350	-15.228%
2024-10-10	79.9400	80.0750	78.5300	78.9800	-3.270%	11,215,307	-13.586%
2024-10-09	80.8800	82.0000	80.8500	81.6500	+0.604%	6,489,310	-16.412%
2024-10-08	79.9900	81.3999	79.5750	81.1600	+1.121%	8,482,384	-15.907%
2024-10-07	79.2900	80.4900	78.6150	80.2600	+1.134%	9,035,748	-14.964%
2024-10-04	78.1600	79.5300	77.9850	79.3600	+2.652%	9,533,339	-13.999%
2024-10-03	76.5300	77.4000	76.0400	77.3100	-0.168%	8,382,011	-11.719%
2024-10-02	77.4700	77.7700	76.1800	77.4400	-0.039%	7,833,530	-11.867%
2024-10-01	78.2100	79.0100	76.3900	77.4700	-0.718%	9,665,631	-11.901%
2024-09-30	77.8700	78.5952	77.2400	78.0300	+0.193%	6,597,741	-12.534%
2024-09-27	80.4000	80.6299	77.7300	77.8800	-2.747%	11,404,338	-12.365%
2024-09-26	78.9450	80.4300	78.4700	80.0800	+3.516%	13,213,372	-14.773%
2024-09-25	78.2300	79.2600	77.3400	77.3600	-1.251%	10,752,454	-11.776%
2024-09-24	77.8800	78.8300	77.6700	78.3400	+0.863%	14,586,207	-12.880%
2024-09-23	77.5300	78.8000	77.3500	77.6700	+1.186%	12,670,554	-12.128%
2024-09-20	77.3100	77.5700	75.4620	76.7600	-1.044%	24,965,910	-11.087%
2024-09-19	75.0000	78.2450	74.8100	77.5700	+6.086%	21,454,175	-12.015%
2024-09-18	71.4500	73.8700	71.3600	73.1200	+1.881%	13,345,252	-6.660%
2024-09-17	71.9300	72.1700	71.1200	71.7700	+0.985%	6,052,588	-4.905%
2024-09-16	70.4600	71.2400	70.0699	71.0700	+1.384%	6,165,307	-3.968%
2024-09-13	70.0400	70.6202	69.8601	70.1000	-0.370%	7,166,201	-2.639%
2024-09-12	69.1400	70.3800	69.0400	70.3600	+1.456%	7,790,645	-2.999%
2024-09-11	69.1600	69.7000	67.7600	69.3500	+0.726%	11,815,286	-1.586%
2024-09-10	69.3400	69.7400	67.1500	68.8500	-0.721%	12,239,475	-0.871%
2024-09-09	70.3920	70.6500	68.2500	69.3500	+0.668%	11,762,794	-1.586%
2024-09-06	71.9400	72.0500	68.5500	68.8900	-4.359%	12,223,769	-0.929%
2024-09-05	73.6600	74.4000	71.0150	72.0300	-0.799%	11,297,210	-5.248%
2024-09-04	71.6050	73.2400	71.5900	72.6100	+0.847%	8,166,060	-6.005%
2024-09-03	71.7550	72.9484	71.4000	72.0000	-0.594%	8,202,074	-5.208%
2024-08-30	73.5100	73.6900	71.7600	72.4300	-0.998%	9,494,231	-5.771%
2024-08-29	71.4000	73.9300	71.2500	73.1600	+3.876%	13,018,258	-6.711%
2024-08-28	71.2700	71.5899	70.0250	70.4300	-1.620%	9,050,266	-3.095%
2024-08-27	71.7500	72.3500	71.3000	71.5900	-0.625%	9,297,221	-4.665%
2024-08-26	72.0700	73.0300	71.6700	72.0400	+0.474%	9,005,368	-5.261%
2024-08-23	72.0000	72.0699	70.8400	71.7000	+0.252%	8,048,983	-4.812%
2024-08-22	71.7400	73.2500	70.9200	71.5200	+0.084%	11,723,639	-4.572%
2024-08-21	72.0650	72.7700	70.8700	71.4600	-0.598%	10,373,923	-4.492%
2024-08-20	70.0000	72.5600	69.4300	71.8900	+3.543%	22,984,572	-5.063%
2024-08-19	68.2200	69.4600	68.1700	69.4300	+2.163%	9,532,314	-1.700%
2024-08-16	67.3700	68.5500	67.3700	67.9600	+0.029%	9,322,734	+0.427%
2024-08-15	67.1600	68.1200	67.0500	67.9400	+2.721%	12,710,654	+0.456%
2024-08-14	65.0600	66.3900	64.6600	66.1400	+1.582%	8,859,924	+3.190%
2024-08-13	64.0000	65.6400	63.7200	65.1100	+2.600%	8,440,663	+4.823%
2024-08-12	64.9500	65.1300	63.2850	63.4600	-1.947%	7,480,912	+7.548%
2024-08-09	64.8000	65.5000	64.4700	64.7200	+0.685%	8,547,116	+5.454%
2024-08-08	63.5500	64.6750	63.1000	64.2800	+2.455%	9,594,472	+6.176%
2024-08-07	63.3450	65.0100	62.6400	62.7400	-0.016%	13,171,801	+8.782%
2024-08-06	60.6000	63.5800	60.3000	62.7500	+3.788%	14,245,413	+8.765%
2024-08-05	60.7000	61.0550	58.6500	60.4600	-2.452%	17,394,120	+12.885%
2024-08-02	64.0000	64.0400	60.8900	61.9800	-5.099%	22,092,331	+10.116%
2024-08-01	65.7800	67.3000	65.0200	65.3100	-0.715%	18,595,753	+4.502%
2024-07-31	65.0000	66.9900	64.1700	65.7800	+2.781%	25,356,757	+3.755%
2024-07-30	62.7750	65.0600	62.4300	64.0000	+8.585%	44,062,232	+6.641%
2024-07-29	58.5000	59.1000	58.0700	58.9400	+1.115%	12,271,841	+15.796%
2024-07-26	57.6000	58.3100	56.9700	58.2900	+1.870%	10,594,750	+17.087%
2024-07-25	58.1600	58.6500	57.2000	57.2200	-1.464%	12,425,702	+19.276%
2024-07-24	59.5500	59.6600	57.9800	58.0700	-2.747%	11,723,299	+17.531%
2024-07-23	60.7200	60.9500	59.6900	59.7100	-1.744%	7,488,185	+14.302%
2024-07-22	59.9000	60.7900	59.5200	60.7700	+2.427%	7,381,824	+12.309%
2024-07-19	59.8100	59.8300	58.7500	59.3300	-1.117%	9,162,738	+15.035%
2024-07-18	60.5500	61.3300	59.9400	60.0000	-2.025%	8,964,700	+13.750%
2024-07-17	61.1100	61.8400	60.6550	61.2400	-0.922%	8,257,521	+11.447%
2024-07-16	60.8000	62.0200	60.6800	61.8100	+2.216%	9,104,059	+10.419%
2024-07-15	60.2500	61.0200	59.8200	60.4700	+0.332%	9,299,178	+12.866%
2024-07-12	60.3900	60.5200	59.7800	60.2700	+0.467%	8,056,109	+13.240%
2024-07-11	59.5500	60.9300	59.4300	59.9900	+1.851%	12,966,056	+13.769%
2024-07-10	59.0900	59.3100	58.2000	58.9000	-0.169%	7,590,328	+15.874%
2024-07-09	58.9000	59.7000	58.4200	59.0000	-0.152%	8,424,178	+15.678%
2024-07-08	59.7200	60.0299	58.6300	59.0900	-1.121%	10,122,215	+15.502%
2024-07-05	59.3800	60.1600	58.8300	59.7600	+0.201%	11,396,143	+14.207%
2024-07-03	59.0300	60.0100	58.8950	59.6400	+1.136%	6,860,618	+14.437%
2024-07-02	58.7800	59.2700	58.3200	58.9700	+2.007%	12,901,956	+15.737%
2024-07-01	58.3600	58.3650	57.0300	57.8100	-0.379%	12,167,567	+18.059%
2024-06-28	58.3200	58.7600	57.9000	58.0300	-0.582%	24,967,631	+17.612%
2024-06-27	58.4800	58.4900	57.2100	58.3700	+0.189%	11,568,343	+16.927%
2024-06-26	59.7400	59.7500	58.0300	58.2600	-1.803%	11,616,604	+17.147%
2024-06-25	59.5700	59.5700	58.9700	59.3300	-0.269%	8,150,983	+15.035%
2024-06-24	60.0000	60.5600	59.4600	59.4900	-1.848%	10,302,047	+14.725%
2024-06-21	59.9200	60.7600	59.6700	60.6100	+1.355%	17,505,370	+12.605%
2024-06-20	59.2500	60.0000	58.7900	59.8000	+1.150%	11,731,261	+14.130%
2024-06-18	59.9200	60.1100	59.0300	59.1200	-1.680%	12,328,553	+15.443%
2024-06-17	60.3700	60.6400	59.4805	60.1300	-0.833%	13,468,908	+13.504%
2024-06-14	61.2900	61.6400	60.3100	60.6350	-1.471%	9,830,259	+12.559%
2024-06-13	63.1200	63.6250	61.5200	61.5400	-2.980%	11,850,458	+10.903%
2024-06-12	65.4600	65.8600	62.9000	63.4300	-2.069%	14,026,948	+7.599%
2024-06-11	67.1300	67.1500	64.4050	64.7700	-3.458%	14,878,286	+5.373%
2024-06-10	66.9700	67.4900	65.8000	67.0900	-0.312%	11,623,937	+1.729%
2024-06-07	66.5000	68.2985	66.2000	67.3000	+0.418%	13,037,183	+1.412%
2024-06-06	64.2850	67.8200	64.1700	67.0200	+5.493%	21,919,466	+1.835%
2024-06-05	63.7600	63.8100	62.8500	63.5300	+0.316%	8,784,859	+7.430%
2024-06-04	63.1400	64.1300	63.0300	63.3300	-0.205%	8,759,970	+7.769%
2024-06-03	63.0400	63.5200	62.5800	63.4600	+0.746%	8,776,957	+7.548%
2024-05-31	62.7300	63.5600	61.7700	62.9900	+0.768%	13,429,380	+8.351%
2024-05-30	62.7700	63.3400	62.1300	62.5100	+2.391%	11,481,899	+9.183%
2024-05-29	61.2300	61.5900	60.8500	61.0500	-1.802%	7,852,637	+11.794%
2024-05-28	62.3000	62.8700	61.7500	62.1700	+0.860%	11,055,971	+9.780%
2024-05-24	61.9500	62.0600	61.2700	61.6400	+0.097%	7,719,614	+10.724%
2024-05-23	62.5400	62.6850	61.2201	61.5800	-0.981%	10,275,004	+10.831%
2024-05-22	63.7900	63.9100	61.8450	62.1900	-2.980%	14,455,934	+9.744%
2024-05-21	64.3900	64.6900	63.7000	64.1000	-1.034%	6,457,574	+6.474%
2024-05-20	64.5280	65.0350	63.7700	64.7700	+0.450%	6,381,545	+5.373%
2024-05-17	64.0800	64.7100	63.8450	64.4800	+0.593%	8,174,174	+5.847%
2024-05-16	63.5900	64.4300	63.4201	64.1000	+0.313%	8,032,232	+6.474%
2024-05-15	65.1100	65.5300	63.4800	63.9000	-1.053%	10,511,018	+6.808%
2024-05-14	64.3900	64.8600	64.2700	64.5800	+0.985%	7,474,824	+5.683%
2024-05-13	63.4350	64.4300	63.1900	63.9500	+1.621%	7,281,487	+6.724%
2024-05-10	64.5900	64.9400	62.8800	62.9300	-2.358%	8,691,237	+8.454%
2024-05-09	63.8700	64.4700	63.4100	64.4500	+1.003%	8,293,095	+5.896%
2024-05-08	65.4600	65.7000	63.7700	63.8100	-3.201%	10,859,881	+6.958%
2024-05-07	66.0800	66.7700	65.7700	65.9200	+0.472%	9,170,751	+3.535%
2024-05-06	66.0000	66.1000	64.9500	65.6100	-0.137%	11,212,360	+4.024%
2024-05-03	67.6400	67.8900	64.7200	65.7000	-1.911%	15,362,213	+3.881%
2024-05-02	66.7000	67.4400	65.8300	66.9800	+1.270%	14,409,658	+1.896%
2024-05-01	67.0000	67.8000	65.4900	66.1400	-2.621%	17,879,018	+3.190%
2024-04-30	70.0000	70.6618	67.2200	67.9200	+1.388%	43,804,500	+0.486%
2024-04-29	66.0000	67.5500	66.0000	66.9900	+1.562%	18,810,806	+1.881%
2024-04-26	64.1300	66.3000	63.7500	65.9600	+2.902%	13,865,772	+3.472%
2024-04-25	63.4700	64.4005	62.9500	64.1000	-1.141%	11,597,408	+6.474%
2024-04-24	64.1100	65.0900	64.0200	64.8400	+0.636%	7,853,860	+5.259%
2024-04-23	63.3800	64.7000	63.2000	64.4300	+1.962%	9,785,306	+5.929%
2024-04-22	63.0400	63.6350	62.4800	63.1900	+1.412%	9,881,878	+8.008%
2024-04-19	62.0000	62.4601	61.7250	62.3100	+0.338%	13,034,108	+9.533%
2024-04-18	63.8500	64.0300	61.9500	62.1000	-1.834%	8,671,780	+9.903%
2024-04-17	63.7800	63.9700	62.5800	63.2600	-0.268%	7,905,329	+7.888%
2024-04-16	62.9900	64.2100	62.9200	63.4300	-0.126%	9,515,951	+7.599%
2024-04-15	65.0600	65.4700	63.2500	63.5100	-1.672%	10,823,306	+7.463%
2024-04-12	65.3800	65.9700	64.1600	64.5900	-1.839%	9,933,991	+5.667%
2024-04-11	65.8450	66.3775	64.6800	65.8000	-0.121%	8,785,482	+3.723%
2024-04-10	65.1200	66.1900	65.0500	65.8800	-1.672%	8,566,270	+3.597%
2024-04-09	66.9500	67.2600	66.3850	67.0000	+0.995%	8,459,879	+1.866%
2024-04-08	65.5300	66.7000	65.3300	66.3400	+1.827%	8,421,432	+2.879%
2024-04-05	64.7000	65.4700	64.0600	65.1500	+0.945%	8,062,301	+4.758%
2024-04-04	65.9900	66.3600	64.3400	64.5400	-1.224%	9,880,570	+5.748%
2024-04-03	64.4800	65.4550	64.4100	65.3400	+1.052%	7,176,112	+4.454%
2024-04-02	63.9500	64.8400	63.5500	64.6600	-0.569%	10,299,672	+5.552%
2024-04-01	67.0000	67.3610	65.0000	65.0300	-2.926%	9,840,525	+4.952%
2024-03-28	66.8700	67.7200	66.4300	66.9900	+0.631%	10,775,822	+1.881%
2024-03-27	67.7200	68.2100	66.1400	66.5700	-0.150%	10,591,212	+2.524%
2024-03-26	66.7400	67.9700	66.5000	66.6700	+1.015%	14,826,401	+2.370%
2024-03-25	64.8000	66.3850	64.8000	66.0000	+1.899%	10,224,312	+3.409%
2024-03-22	66.4400	67.2500	64.7500	64.7700	-2.071%	10,208,057	+5.373%
2024-03-21	65.3000	66.9900	65.0500	66.1400	+1.676%	14,022,134	+3.190%
2024-03-20	63.5800	65.3600	63.1150	65.0500	+3.238%	12,637,234	+4.919%
2024-03-19	63.7700	64.0500	62.8000	63.0100	-1.899%	9,089,319	+8.316%
2024-03-18	63.1200	64.7600	63.1000	64.2300	+2.196%	14,219,981	+6.259%
2024-03-15	62.6000	63.8300	62.4300	62.8500	-0.238%	20,039,972	+8.592%