Dark

PYPL
PayPal Holdings, Inc. Common Stock
stock NASDAQ

At Close

Jan 30, 2026 3:59:57 PM EST

52.70USD-0.772%(-0.41)18,564,100

52.68Bid 55.13Ask 2.45Spread

Pre-market

Jan 30, 2026 9:28:30 AM EST

52.42USD-1.299%(-0.69)98,011

After-hours

Jan 30, 2026 4:57:30 PM EST

52.61USD-0.171%(-0.09)93,684

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	52.4600	52.9300	52.0600	52.7000	-0.772%	18,564,100	0.000%
2026-01-29	54.1200	54.1700	52.5300	53.1100	-1.794%	19,461,182	-0.772%
2026-01-28	55.0100	55.4900	53.6450	54.0800	-2.576%	19,071,198	-2.552%
2026-01-27	56.5000	56.6300	55.2050	55.5100	-1.926%	14,240,418	-5.062%
2026-01-26	56.5700	57.1200	56.4950	56.6000	-0.035%	9,927,188	-6.890%
2026-01-23	56.8300	56.9850	56.4100	56.6200	-0.927%	8,758,593	-6.923%
2026-01-22	56.5900	57.5500	56.5500	57.1500	+2.254%	14,540,034	-7.787%
2026-01-21	55.5200	56.3300	55.0950	55.8900	+1.471%	15,114,995	-5.708%
2026-01-20	55.5800	56.0773	55.0150	55.0800	-3.182%	19,742,566	-4.321%
2026-01-16	56.7900	56.9700	56.2400	56.8900	+0.264%	15,106,025	-7.365%
2026-01-15	57.7400	57.8620	56.6000	56.7400	-1.596%	16,403,964	-7.120%
2026-01-14	56.4000	57.7900	56.2700	57.6600	+1.945%	16,017,958	-8.602%
2026-01-13	57.2100	57.3000	56.2750	56.5600	-1.274%	15,889,417	-6.825%
2026-01-12	57.6100	57.7800	56.7601	57.2900	-0.642%	19,871,057	-8.012%
2026-01-09	58.8000	58.8600	57.2800	57.6600	-1.047%	14,880,501	-8.602%
2026-01-08	58.0200	59.0000	57.7700	58.2700	-0.410%	13,121,318	-9.559%
2026-01-07	59.8650	60.1350	58.2550	58.5100	-2.174%	18,043,683	-9.930%
2026-01-06	59.2700	59.9350	58.9800	59.8100	+0.877%	11,110,281	-11.888%
2026-01-05	58.0100	60.1050	57.9000	59.2900	+1.978%	17,115,578	-11.115%
2026-01-02	58.6700	58.7997	57.6500	58.1400	-0.411%	14,688,108	-9.357%
2025-12-31	59.0300	59.0400	58.3400	58.3800	-1.218%	13,026,429	-9.729%
2025-12-30	59.4600	59.6000	59.0800	59.1000	-0.656%	11,477,591	-10.829%
2025-12-29	59.8500	60.1400	59.1250	59.4900	-0.800%	12,909,824	-11.414%
2025-12-26	60.0000	60.1100	59.5350	59.9700	-0.117%	7,537,710	-12.123%
2025-12-24	59.3320	60.1450	59.3100	60.0400	+1.060%	5,491,670	-12.225%
2025-12-23	59.8300	60.0700	58.9400	59.4100	-0.752%	12,153,643	-11.294%
2025-12-22	59.9600	60.5450	59.7600	59.8600	+0.084%	13,975,954	-11.961%
2025-12-19	58.9200	60.1150	58.8001	59.8100	+0.622%	31,922,486	-11.888%
2025-12-18	59.5900	60.3200	58.9150	59.4400	-1.230%	23,734,498	-11.339%
2025-12-17	61.3900	62.4100	60.1300	60.1800	-1.875%	16,357,832	-12.429%
2025-12-16	61.6900	62.1460	60.9500	61.3300	+0.971%	17,316,750	-14.071%
2025-12-15	61.9600	62.8200	60.6250	60.7400	-1.492%	18,187,549	-13.237%
2025-12-12	61.0800	62.1500	61.0000	61.6600	-0.049%	15,962,814	-14.531%
2025-12-11	60.0750	61.7900	59.8500	61.6900	+0.867%	14,021,612	-14.573%
2025-12-10	60.4900	61.4758	60.1601	61.1600	+0.625%	19,985,060	-13.833%
2025-12-09	60.7500	61.5000	60.4900	60.7800	-0.556%	13,214,613	-13.294%
2025-12-08	62.4250	62.5100	60.9900	61.1200	-1.863%	12,543,996	-13.776%
2025-12-05	61.6700	62.9400	61.4800	62.2800	+0.891%	11,152,857	-15.382%
2025-12-04	60.5000	62.1000	60.3850	61.7300	+0.800%	15,990,918	-14.628%
2025-12-03	62.8500	63.9298	60.4100	61.2400	-2.639%	24,395,171	-13.945%
2025-12-02	62.9200	63.8350	62.1500	62.9000	+0.511%	10,834,127	-16.216%
2025-12-01	62.0500	63.2100	61.8300	62.5800	-0.175%	10,901,637	-15.788%
2025-11-28	62.2300	63.0550	62.1300	62.6900	+1.391%	7,875,938	-15.936%
2025-11-26	61.4000	62.1600	61.1700	61.8300	+0.996%	8,335,341	-14.766%
2025-11-25	60.8600	61.9750	60.7200	61.2200	+1.090%	11,065,103	-13.917%
2025-11-24	60.6100	60.8300	59.8500	60.5600	-0.017%	21,013,517	-12.979%
2025-11-21	58.2400	60.9600	58.0400	60.5700	+4.242%	20,847,269	-12.993%
2025-11-20	60.5750	60.7150	58.0000	58.1050	-3.336%	21,056,585	-9.302%
2025-11-19	60.6100	60.7600	59.1600	60.1100	-0.972%	25,061,788	-12.327%
2025-11-18	61.3900	61.6400	60.4700	60.7000	-1.923%	18,446,646	-13.180%
2025-11-17	62.8100	63.1700	61.2899	61.8900	-1.465%	20,632,720	-14.849%
2025-11-14	64.1100	64.6500	62.7500	62.8100	-3.857%	21,979,900	-16.096%
2025-11-13	66.5100	67.2800	65.1500	65.3300	-2.783%	14,185,798	-19.333%
2025-11-12	67.5300	67.9900	66.9000	67.2000	-0.297%	10,133,847	-21.577%
2025-11-11	66.2500	67.9500	66.2300	67.4000	+1.736%	10,032,316	-21.810%
2025-11-10	67.0600	67.4300	65.7420	66.2500	+0.045%	11,129,846	-20.453%
2025-11-07	65.5000	66.5150	64.7800	66.2200	-0.060%	13,449,257	-20.417%
2025-11-06	67.8000	68.0700	66.2100	66.2600	-2.645%	11,480,141	-20.465%
2025-11-05	66.0200	68.2100	65.9000	68.0600	+2.996%	13,606,097	-22.568%
2025-11-04	67.2300	67.2893	65.9500	66.0800	-3.307%	19,711,785	-20.248%
2025-11-03	69.5250	70.3500	67.7050	68.3400	-1.343%	14,619,046	-22.886%
2025-10-31	68.2700	69.5800	67.6200	69.2700	+1.973%	18,370,042	-23.921%
2025-10-30	69.8350	70.7699	67.9000	67.9300	-2.511%	19,550,691	-22.420%
2025-10-29	72.7000	72.7300	69.3150	69.6800	-4.574%	38,505,232	-24.369%
2025-10-28	76.2100	79.2150	72.8300	73.0200	+3.943%	83,722,214	-27.828%
2025-10-27	70.8550	71.8700	70.1300	70.2500	+0.688%	18,821,307	-24.982%
2025-10-24	70.1500	71.2500	69.7400	69.7700	+0.158%	8,638,209	-24.466%
2025-10-23	68.0700	70.0600	68.0501	69.6600	+2.336%	8,199,006	-24.347%
2025-10-22	69.1700	69.3700	67.9100	68.0700	-2.827%	8,173,415	-22.580%
2025-10-21	69.0200	70.3600	68.8300	70.0500	+1.228%	9,031,987	-24.768%
2025-10-20	67.6750	69.4700	67.6500	69.2000	+2.655%	10,016,105	-23.844%
2025-10-17	65.5350	67.7100	65.4500	67.4100	+2.059%	11,151,457	-21.822%
2025-10-16	68.1300	68.6000	65.4200	66.0500	-2.839%	19,258,506	-20.212%
2025-10-15	69.3850	69.8750	67.8400	67.9800	-1.692%	11,247,306	-22.477%
2025-10-14	67.4100	69.7100	66.7700	69.1500	+0.421%	12,968,477	-23.789%
2025-10-13	70.7200	70.9295	68.1617	68.8600	-1.403%	20,036,796	-23.468%
2025-10-10	76.1100	76.9000	69.7600	69.8400	-7.802%	22,326,459	-24.542%
2025-10-09	77.1900	77.3400	75.0330	75.7500	-0.499%	15,774,431	-30.429%
2025-10-08	75.2350	76.5000	73.2750	76.1300	+2.037%	17,904,841	-30.776%
2025-10-07	74.0700	75.6750	73.0600	74.6100	+4.657%	31,977,488	-29.366%
2025-10-06	70.2200	71.8700	69.4524	71.2900	+2.946%	16,769,862	-26.077%
2025-10-03	68.1000	69.5300	67.7500	69.2500	+0.464%	12,219,820	-23.899%
2025-10-02	67.0700	68.9500	66.9500	68.9300	+3.405%	13,461,606	-23.546%
2025-10-01	66.9000	67.8000	66.2200	66.6600	-0.596%	17,050,109	-20.942%
2025-09-30	69.8250	69.8300	66.8500	67.0600	-3.760%	21,464,836	-21.414%
2025-09-29	67.9600	71.2600	67.8900	69.6800	+3.536%	28,497,009	-24.369%
2025-09-26	67.0000	67.6300	66.3200	67.3000	+0.839%	8,431,604	-21.694%
2025-09-25	67.2600	67.4900	66.2000	66.7400	-1.650%	10,773,689	-21.037%
2025-09-24	67.6500	68.5800	67.4400	67.8600	+0.817%	9,180,592	-22.340%
2025-09-23	67.8050	68.9900	67.1200	67.3100	-0.547%	10,449,003	-21.706%
2025-09-22	67.7600	68.1103	67.0500	67.6800	-0.792%	13,298,222	-22.134%
2025-09-19	68.7600	68.8500	67.9250	68.2200	-0.438%	19,774,202	-22.750%
2025-09-18	70.0800	70.3000	68.3300	68.5200	-0.146%	14,330,485	-23.088%
2025-09-17	67.1400	69.2700	67.0000	68.6200	+2.648%	18,607,765	-23.200%
2025-09-16	66.8350	67.1400	66.1050	66.8500	-0.387%	9,353,862	-21.167%
2025-09-15	67.3000	68.1900	66.8026	67.1100	+0.329%	9,597,883	-21.472%
2025-09-12	67.2100	67.7500	66.8600	66.8900	-0.565%	7,505,551	-21.214%
2025-09-11	65.7500	67.3500	65.7100	67.2700	+2.483%	11,154,387	-21.659%
2025-09-10	67.4800	68.0300	65.2350	65.6400	-3.014%	14,352,505	-19.714%
2025-09-09	68.2000	68.5000	67.5300	67.6800	-1.053%	8,776,483	-22.134%
2025-09-08	68.4600	68.5900	67.8000	68.4000	+0.205%	7,954,897	-22.953%
2025-09-05	68.8800	69.9400	68.1700	68.2600	-0.292%	7,794,280	-22.795%
2025-09-04	69.7000	69.9000	66.2300	68.4600	-1.694%	14,063,528	-23.021%
2025-09-03	68.9100	69.8900	68.8000	69.6400	+0.563%	11,808,213	-24.325%
2025-09-02	68.9200	69.3743	68.1503	69.2500	-1.339%	12,882,512	-23.899%
2025-08-29	70.0200	70.7000	69.9000	70.1900	+0.186%	5,636,253	-24.918%
2025-08-28	70.0000	70.5600	69.5300	70.0600	+0.589%	5,882,010	-24.779%
2025-08-27	68.7300	70.0800	68.6910	69.6500	-0.755%	8,648,156	-24.336%
2025-08-26	69.4000	70.2500	69.1800	70.1800	+1.007%	9,471,529	-24.907%
2025-08-25	69.6500	69.8097	69.0400	69.4800	-0.601%	6,460,277	-24.151%
2025-08-22	67.9100	70.1500	67.8200	69.9000	+3.479%	9,394,131	-24.607%
2025-08-21	67.6800	67.8700	66.9250	67.5500	-0.778%	7,039,480	-21.984%
2025-08-20	68.9400	69.1100	67.6800	68.0800	-1.405%	9,992,255	-22.591%
2025-08-19	69.7900	70.3650	68.9300	69.0500	-0.690%	9,052,818	-23.678%
2025-08-18	69.3100	69.9850	69.2300	69.5300	+0.433%	8,410,169	-24.205%
2025-08-15	69.5700	70.1600	69.1600	69.2300	-0.216%	8,127,976	-23.877%
2025-08-14	69.4400	69.8200	68.2300	69.3800	-1.770%	10,695,355	-24.042%
2025-08-13	68.2300	70.7300	68.1500	70.6300	+3.913%	12,344,742	-25.386%
2025-08-12	67.2400	68.7400	67.2300	67.9700	+1.327%	9,757,873	-22.466%
2025-08-11	67.8100	68.4800	66.9000	67.0800	-0.843%	10,118,633	-21.437%
2025-08-08	68.4400	68.6100	67.4200	67.6500	-0.836%	9,683,361	-22.099%
2025-08-07	70.0000	70.1700	67.6800	68.2200	-1.729%	10,129,342	-22.750%
2025-08-06	68.3000	69.6100	68.2090	69.4200	+2.344%	11,913,029	-24.085%
2025-08-05	68.4600	68.6700	67.4100	67.8300	-0.265%	10,714,744	-22.306%
2025-08-04	67.8250	68.5700	67.2750	68.0100	+1.341%	11,756,770	-22.511%
2025-08-01	68.0000	68.3500	66.5700	67.1100	-2.400%	15,181,148	-21.472%
2025-07-31	69.4750	70.0546	68.4600	68.7600	-1.363%	16,657,575	-23.357%
2025-07-30	72.1900	72.2050	69.5550	69.7100	-2.435%	20,790,418	-24.401%
2025-07-29	71.7300	73.2800	70.3100	71.4500	-8.655%	42,890,667	-26.242%
2025-07-28	78.5100	79.5000	77.9300	78.2200	+0.308%	15,978,415	-32.626%
2025-07-25	77.5900	78.8150	77.5000	77.9800	+0.206%	6,888,148	-32.419%
2025-07-24	77.7400	78.7600	77.3500	77.8200	+1.513%	10,504,292	-32.280%
2025-07-23	76.9250	77.2300	75.9100	76.6600	+0.868%	9,283,158	-31.255%
2025-07-22	74.7650	76.1500	74.7650	76.0000	+1.577%	9,094,376	-30.658%
2025-07-21	74.3500	76.2300	74.2400	74.8200	+0.876%	8,200,357	-29.564%
2025-07-18	74.1000	74.3500	73.2841	74.1700	+0.420%	9,011,582	-28.947%
2025-07-17	72.4700	74.1800	72.3500	73.8600	+1.220%	8,522,674	-28.649%
2025-07-16	73.2600	73.5800	71.7300	72.9700	+0.014%	9,671,060	-27.779%
2025-07-15	73.7700	73.9100	72.9400	72.9600	-1.259%	7,333,620	-27.769%
2025-07-14	71.5600	74.3100	71.5400	73.8900	+3.545%	12,993,866	-28.678%
2025-07-11	75.1700	75.2000	70.7900	71.3600	-5.733%	21,877,721	-26.149%
2025-07-10	74.4550	76.2200	74.1300	75.7000	+1.163%	6,382,276	-30.383%
2025-07-09	75.4900	75.7900	74.3750	74.8300	-0.267%	6,755,681	-29.574%
2025-07-08	76.4400	76.5150	74.5100	75.0300	-1.510%	8,758,384	-29.761%
2025-07-07	76.2100	76.8300	75.6200	76.1800	-0.535%	5,918,601	-30.822%
2025-07-03	76.7100	77.3600	76.4750	76.5900	+0.367%	5,263,376	-31.192%
2025-07-02	75.0100	76.8650	75.0000	76.3100	+1.355%	9,361,506	-30.940%
2025-07-01	73.9500	75.6950	73.8000	75.2900	+1.305%	8,633,809	-30.004%
2025-06-30	73.9400	74.5400	73.6600	74.3200	+0.923%	7,737,966	-29.090%
2025-06-27	73.2700	73.7500	72.8550	73.6400	+0.642%	10,449,548	-28.436%
2025-06-26	73.2450	73.3800	71.6100	73.1700	+0.137%	10,235,639	-27.976%
2025-06-25	74.1400	74.2499	72.4150	73.0700	-0.693%	7,851,896	-27.877%
2025-06-24	73.1250	73.9400	72.5500	73.5800	+2.180%	9,500,942	-28.377%
2025-06-23	71.0000	72.1469	70.1600	72.0100	+2.798%	11,447,942	-26.816%
2025-06-20	68.8300	70.5500	68.5500	70.0500	+2.158%	18,497,852	-24.768%
2025-06-18	70.5100	71.2759	67.5200	68.5700	-2.972%	20,427,726	-23.144%
2025-06-17	71.9200	72.1000	70.4650	70.6700	-2.200%	7,374,325	-25.428%
2025-06-16	71.6300	72.4850	71.0700	72.2600	+2.019%	7,195,509	-27.069%
2025-06-13	73.3000	74.2150	70.5307	70.8300	-5.320%	16,744,374	-25.596%
2025-06-12	74.0200	75.3068	74.0000	74.8100	+0.268%	8,644,643	-29.555%
2025-06-11	75.1000	75.2100	73.9300	74.6100	-0.201%	7,706,133	-29.366%
2025-06-10	73.5800	75.2700	73.3200	74.7600	+1.645%	9,510,736	-29.508%
2025-06-09	73.7000	73.9700	72.9500	73.5500	+0.163%	6,166,472	-28.348%
2025-06-06	73.2650	73.6200	72.6400	73.4300	+1.325%	7,240,199	-28.231%
2025-06-05	72.7950	73.5500	72.0800	72.4700	-0.453%	6,326,019	-27.280%
2025-06-04	71.4900	73.0700	71.3300	72.8000	+2.061%	7,712,328	-27.610%
2025-06-03	71.0000	71.4300	69.8600	71.3300	+0.564%	7,316,371	-26.118%
2025-06-02	69.2750	70.9600	69.0500	70.9300	+0.925%	7,518,225	-25.701%
2025-05-30	70.9600	71.0800	69.5200	70.2800	-0.916%	14,937,197	-25.014%
2025-05-29	72.1600	72.4492	70.2500	70.9300	-0.714%	7,058,910	-25.701%
2025-05-28	71.5800	72.0350	71.1000	71.4400	-0.056%	6,292,063	-26.232%
2025-05-27	70.7500	71.9950	70.6650	71.4800	+2.334%	8,770,916	-26.273%
2025-05-23	69.4600	70.1400	69.4100	69.8500	-2.239%	7,683,598	-24.553%
2025-05-22	71.4750	71.9850	71.2801	71.4500	-0.279%	6,451,026	-26.242%
2025-05-21	72.2000	73.2042	71.5050	71.6500	-1.322%	8,094,345	-26.448%
2025-05-20	71.8900	72.7800	71.7400	72.6100	+0.401%	8,403,163	-27.420%
2025-05-19	71.1600	72.5400	71.1100	72.3200	+0.194%	7,434,931	-27.129%
2025-05-16	71.4700	72.2200	71.0800	72.1800	+0.852%	8,717,851	-26.988%
2025-05-15	72.3400	72.6700	71.4400	71.5700	-1.527%	8,116,475	-26.366%
2025-05-14	72.6600	73.3400	72.2403	72.6800	+0.539%	7,724,048	-27.490%
2025-05-13	72.4100	72.6500	71.8900	72.2900	-0.028%	8,076,183	-27.099%
2025-05-12	72.9700	74.1500	71.8500	72.3100	+2.918%	12,513,047	-27.119%
2025-05-09	70.8700	71.3200	70.0100	70.2600	-0.312%	7,470,489	-24.993%
2025-05-08	69.3000	70.9460	69.3000	70.4800	+2.606%	11,791,492	-25.227%
2025-05-07	68.3350	68.9400	67.7200	68.6900	+0.940%	8,106,537	-23.278%
2025-05-06	67.9500	68.9300	67.8000	68.0500	-0.715%	7,659,394	-22.557%
2025-05-05	66.9600	69.3600	66.9100	68.5400	+1.933%	12,000,307	-23.111%
2025-05-02	66.1350	67.7600	65.9800	67.2400	+2.798%	10,081,506	-21.624%
2025-05-01	65.6200	66.1200	64.8500	65.4100	-0.653%	10,072,972	-19.431%
2025-04-30	65.1550	65.9900	63.5400	65.8400	-0.724%	10,293,798	-19.957%
2025-04-29	66.3700	67.4300	64.3600	66.3200	+2.141%	19,706,804	-20.537%
2025-04-28	65.3050	65.8200	64.1300	64.9300	-0.627%	14,251,515	-18.836%
2025-04-25	64.4850	65.4200	64.4850	65.3400	+0.880%	8,693,362	-19.345%
2025-04-24	62.9000	64.8300	62.7600	64.7700	+3.698%	10,876,971	-18.635%
2025-04-23	62.7150	64.5700	62.1700	62.4600	+1.693%	9,838,865	-15.626%
2025-04-22	60.7300	61.9100	59.9500	61.4200	+1.883%	9,390,144	-14.197%
2025-04-21	60.2400	60.9600	59.4550	60.2850	-1.172%	7,354,085	-12.582%
2025-04-17	60.3500	61.4700	60.1322	61.0000	+1.262%	9,023,742	-13.607%
2025-04-16	61.3750	61.4600	59.7200	60.2400	-2.839%	9,833,606	-12.517%
2025-04-15	62.3600	62.7900	61.6450	62.0000	-0.434%	9,140,768	-15.000%
2025-04-14	63.7000	63.9000	61.6900	62.2700	-0.511%	8,997,462	-15.369%
2025-04-11	60.5300	62.8100	60.4456	62.5900	+3.352%	12,919,293	-15.801%
2025-04-10	62.3000	62.4500	58.9400	60.5600	-5.301%	14,398,120	-12.979%
2025-04-09	56.6700	64.1700	56.5100	63.9500	+11.392%	22,345,647	-17.592%
2025-04-08	59.7600	61.2600	56.4600	57.4100	-1.914%	16,533,622	-8.204%
2025-04-07	56.7400	61.4800	55.8500	58.5300	+0.274%	20,263,197	-9.961%
2025-04-04	60.0000	60.1900	57.3200	58.3700	-5.412%	22,124,996	-9.714%
2025-04-03	63.1000	63.9400	60.9500	61.7100	-8.101%	18,479,921	-14.601%
2025-04-02	65.2500	67.5700	65.1000	67.1500	+1.589%	8,122,978	-21.519%
2025-04-01	64.6200	66.3600	64.6000	66.1000	+1.303%	8,000,576	-20.272%
2025-03-31	64.2800	65.4300	63.4000	65.2500	+0.153%	11,562,033	-19.234%
2025-03-28	68.0600	68.2400	64.9500	65.1500	-5.388%	16,498,003	-19.110%
2025-03-27	69.0600	69.9550	68.7000	68.8600	-1.586%	7,883,088	-23.468%
2025-03-26	70.9300	71.6200	69.5450	69.9700	-1.256%	7,262,986	-24.682%
2025-03-25	71.0000	71.7100	70.5476	70.8600	-0.155%	6,526,611	-25.628%
2025-03-24	71.5500	71.6600	70.5050	70.9700	+1.111%	8,327,258	-25.743%
2025-03-21	68.6200	70.4100	68.5500	70.1900	+0.746%	13,727,851	-24.918%
2025-03-20	69.4350	70.8100	69.2500	69.6700	-0.471%	7,278,609	-24.358%
2025-03-19	69.1000	70.4800	68.8200	70.0000	+1.626%	6,725,893	-24.714%
2025-03-18	69.0700	69.4600	68.2900	68.8800	-1.106%	7,282,288	-23.490%
2025-03-17	68.6700	70.2200	67.9800	69.6500	+1.015%	7,588,498	-24.336%
2025-03-14	67.8100	69.1400	67.5200	68.9500	+3.049%	9,669,544	-23.568%
2025-03-13	68.3300	68.9100	66.7000	66.9100	-2.492%	9,435,124	-21.237%
2025-03-12	68.8700	69.3800	67.9050	68.6200	+0.941%	11,187,272	-23.200%
2025-03-11	68.4100	68.9500	67.1650	67.9800	-0.264%	11,124,328	-22.477%
2025-03-10	69.0200	69.9700	66.9900	68.1600	-3.292%	13,672,708	-22.682%
2025-03-07	67.9700	70.9800	67.8250	70.4800	+3.525%	15,687,299	-25.227%
2025-03-06	68.8200	69.8600	67.6590	68.0800	-2.043%	10,779,615	-22.591%
2025-03-05	67.9800	69.6900	67.7000	69.5000	+2.993%	13,425,541	-24.173%
2025-03-04	69.0000	69.0800	66.3400	67.4800	-3.254%	19,895,098	-21.903%
2025-03-03	71.1000	71.5700	69.5000	69.7500	-1.830%	14,563,288	-24.444%
2025-02-28	70.5000	71.1200	69.6820	71.0500	+0.452%	13,291,986	-25.827%
2025-02-27	72.1500	72.5500	70.5800	70.7300	-1.832%	11,307,816	-25.491%
2025-02-26	74.3300	74.4800	71.7700	72.0500	-2.727%	15,061,997	-26.856%
2025-02-25	77.1350	77.5683	72.7000	74.0700	-1.568%	19,977,565	-28.851%
2025-02-24	75.2450	75.8800	73.9700	75.2500	+0.400%	11,678,927	-29.967%
2025-02-21	77.4400	77.4800	74.7500	74.9500	-3.452%	15,029,398	-29.686%
2025-02-20	78.1200	78.1700	76.8500	77.6300	-0.932%	8,775,917	-32.114%
2025-02-19	78.5000	79.0000	77.5350	78.3600	-0.331%	8,954,977	-32.746%
2025-02-18	78.2000	78.7600	77.5006	78.6200	+0.834%	10,977,492	-32.969%
2025-02-14	76.9000	78.3300	76.6300	77.9700	+1.802%	10,301,331	-32.410%
2025-02-13	76.3700	76.9250	75.7300	76.5900	+0.420%	9,806,100	-31.192%
2025-02-12	75.4200	76.8500	75.3000	76.2700	+0.079%	11,588,604	-30.903%
2025-02-11	77.8150	77.8500	76.0400	76.2100	-2.595%	15,669,823	-30.849%
2025-02-10	78.1600	78.9200	77.6100	78.2400	+1.203%	10,454,970	-32.643%
2025-02-07	79.0000	79.4900	77.2300	77.3100	-1.604%	13,292,357	-31.833%
2025-02-06	79.6800	79.7400	78.1100	78.5700	-0.795%	14,294,795	-32.926%
2025-02-05	78.2100	79.5000	77.6700	79.2000	+1.898%	23,142,749	-33.460%
2025-02-04	82.2600	82.6900	77.3800	77.7250	-13.166%	58,796,878	-32.197%
2025-02-03	86.5000	89.7100	86.0000	89.5100	+1.050%	10,886,894	-41.124%
2025-01-31	89.5700	90.4000	88.5400	88.5800	-1.105%	8,104,920	-40.506%
2025-01-30	89.5100	90.9250	88.8400	89.5700	+0.913%	7,622,044	-41.163%
2025-01-29	88.1700	89.4150	88.1700	88.7600	+0.646%	5,059,060	-40.626%
2025-01-28	89.7600	89.8300	86.8800	88.1900	-2.272%	8,472,366	-40.243%
2025-01-27	87.5450	90.2900	87.3900	90.2400	+1.268%	6,424,617	-41.600%
2025-01-24	89.5900	90.0240	88.8400	89.1100	-0.691%	5,835,735	-40.860%
2025-01-23	89.7600	89.7800	88.2400	89.7300	-0.134%	7,222,978	-41.268%
2025-01-22	90.0000	90.3700	89.1398	89.8500	+0.089%	6,146,516	-41.347%
2025-01-21	92.2100	92.2100	89.3900	89.7700	-2.222%	10,723,277	-41.294%
2025-01-17	90.7600	93.2450	90.0050	91.8100	+3.250%	16,362,029	-42.599%
2025-01-16	89.9600	90.3730	88.8500	88.9200	-0.803%	5,551,036	-40.733%
2025-01-15	88.7200	90.1900	88.4700	89.6400	+2.822%	9,752,830	-41.209%
2025-01-14	85.2900	87.4000	84.7500	87.1800	+3.798%	8,770,815	-39.550%
2025-01-13	82.1900	84.1200	81.7900	83.9900	+0.756%	7,245,715	-37.254%
2025-01-10	86.7900	87.0900	82.2400	83.3600	-5.208%	11,168,874	-36.780%
2025-01-08	88.0600	88.2300	86.7900	87.9400	-0.034%	6,696,358	-40.073%
2025-01-07	89.5300	89.9700	87.6000	87.9700	-1.742%	5,946,614	-40.093%
2025-01-06	88.0200	90.0900	87.7200	89.5300	+2.203%	6,889,396	-41.137%
2025-01-03	86.7300	87.7000	86.3100	87.6000	+1.648%	5,858,627	-39.840%
2025-01-02	85.8350	86.9400	84.8200	86.1800	+0.972%	6,097,517	-38.849%
2024-12-31	85.7350	85.9000	85.0500	85.3500	-0.094%	4,422,743	-38.254%
2024-12-30	85.6900	86.0675	84.6600	85.4300	-1.646%	5,366,204	-38.312%
2024-12-27	87.3600	87.6550	86.2027	86.8600	-1.452%	5,049,251	-39.328%
2024-12-26	87.6000	88.7300	87.2600	88.1400	-0.125%	3,972,224	-40.209%
2024-12-24	86.9000	88.3300	86.5900	88.2500	+1.554%	3,255,481	-40.283%
2024-12-23	86.4700	87.2400	85.9700	86.9000	-0.264%	5,380,004	-39.356%
2024-12-20	84.9100	88.2300	84.5000	87.1300	+0.403%	17,482,546	-39.516%
2024-12-19	86.2800	88.4200	86.1600	86.7800	+1.556%	8,853,627	-39.272%
2024-12-18	90.6950	91.0900	85.1764	85.4500	-5.954%	12,282,285	-38.327%
2024-12-17	90.9000	92.0000	90.2300	90.8600	-0.482%	7,633,928	-41.999%
2024-12-16	90.7900	91.4600	89.5200	91.3000	+0.308%	7,139,820	-42.278%
2024-12-13	90.4200	91.1850	89.8200	91.0200	+1.812%	8,078,132	-42.101%
2024-12-12	90.4300	91.1700	89.3350	89.4000	-1.488%	4,633,168	-41.051%
2024-12-11	88.6200	91.0300	87.8400	90.7500	+2.242%	6,394,188	-41.928%
2024-12-10	89.9400	90.0000	88.3750	88.7600	-1.378%	6,412,459	-40.626%
2024-12-09	92.2500	93.6600	89.7300	90.0000	+0.134%	10,422,248	-41.444%
2024-12-06	89.4900	90.0400	88.5450	89.8800	+0.938%	6,756,705	-41.366%
2024-12-05	89.5900	90.2700	88.2700	89.0450	-0.319%	8,590,472	-40.816%
2024-12-04	85.6800	90.1400	85.2400	89.3300	+4.921%	15,169,649	-41.005%
2024-12-03	86.4000	86.4000	84.6150	85.1400	-1.606%	7,866,853	-38.102%
2024-12-02	86.5500	87.4700	85.8400	86.5300	-0.277%	6,755,061	-39.096%
2024-11-29	86.3900	87.0800	85.8200	86.7700	+0.231%	4,284,760	-39.265%
2024-11-27	87.5500	87.6600	86.2700	86.5700	-0.426%	5,150,571	-39.124%
2024-11-26	87.4000	88.1800	86.9000	86.9400	-0.946%	5,471,350	-39.383%
2024-11-25	87.9900	88.7400	86.9700	87.7700	+1.152%	11,295,751	-39.957%
2024-11-22	84.6800	86.8000	84.5700	86.7700	+2.299%	6,674,648	-39.265%
2024-11-21	85.1600	85.4900	84.2100	84.8200	+0.094%	7,168,790	-37.868%
2024-11-20	84.5100	85.6000	84.2400	84.7400	+0.773%	5,900,912	-37.810%
2024-11-19	82.9900	84.2350	82.5000	84.0900	-0.685%	12,297,454	-37.329%
2024-11-18	86.0550	86.8400	84.5750	84.6700	-1.352%	9,102,686	-37.758%
2024-11-15	85.3500	86.2000	85.1014	85.8300	+0.047%	7,873,752	-38.600%
2024-11-14	87.0600	87.4725	85.4750	85.7900	-1.741%	8,222,685	-38.571%
2024-11-13	86.8000	87.9000	86.0800	87.3100	+1.053%	9,112,242	-39.640%
2024-11-12	86.8800	87.9200	85.6746	86.4000	-0.621%	9,799,778	-39.005%
2024-11-11	84.0700	87.4700	83.3800	86.9400	+4.734%	15,322,357	-39.383%
2024-11-08	81.4600	83.0700	81.3500	83.0100	+2.041%	7,993,816	-36.514%
2024-11-07	81.6950	82.7400	81.1300	81.3500	-0.074%	7,854,033	-35.218%
2024-11-06	81.3450	81.6900	79.9950	81.4100	+2.726%	11,128,290	-35.266%
2024-11-05	77.7380	79.4100	77.7380	79.2500	+1.434%	6,242,532	-33.502%
2024-11-04	77.2600	78.4400	77.0000	78.1300	+1.139%	10,099,997	-32.548%
2024-11-01	77.8650	78.3089	76.4600	77.2500	-2.585%	15,304,999	-31.780%
2024-10-31	78.4900	79.8200	78.3000	79.3000	+1.381%	13,516,198	-33.544%
2024-10-30	79.0300	79.7100	77.9900	78.2200	-2.566%	14,413,933	-32.626%
2024-10-29	78.0400	81.2500	76.8100	80.2800	-3.960%	34,403,472	-34.355%
2024-10-28	82.0300	83.7000	81.8800	83.5900	+2.313%	15,070,289	-36.954%
2024-10-25	82.0100	82.8000	81.4000	81.7000	+0.381%	6,910,430	-35.496%
2024-10-24	81.2350	82.4800	80.9200	81.3900	+0.693%	7,278,947	-35.250%
2024-10-23	81.2400	82.2400	80.0900	80.8300	-0.099%	7,531,840	-34.801%
2024-10-22	80.0500	81.4200	80.0400	80.9100	+0.434%	7,458,012	-34.866%
2024-10-21	80.3150	81.3600	80.0400	80.5600	-0.469%	6,154,535	-34.583%
2024-10-18	79.5000	80.9700	78.9400	80.9400	+1.403%	8,535,552	-34.890%
2024-10-17	80.7500	80.9000	79.2250	79.8200	-1.237%	7,893,271	-33.976%
2024-10-16	79.8100	80.8500	79.4500	80.8200	+1.596%	5,364,934	-34.793%
2024-10-15	80.1500	81.0600	78.6500	79.5500	-1.388%	7,155,236	-33.752%
2024-10-14	80.3400	80.9800	79.8200	80.6700	+0.199%	5,810,038	-34.672%
2024-10-11	79.5400	80.7263	79.1600	80.5100	+1.937%	7,579,350	-34.542%
2024-10-10	79.9400	80.0750	78.5300	78.9800	-3.270%	11,215,307	-33.274%
2024-10-09	80.8800	82.0000	80.8500	81.6500	+0.604%	6,489,310	-35.456%
2024-10-08	79.9900	81.3999	79.5750	81.1600	+1.121%	8,482,384	-35.067%
2024-10-07	79.2900	80.4900	78.6150	80.2600	+1.134%	9,035,748	-34.338%
2024-10-04	78.1600	79.5300	77.9850	79.3600	+2.652%	9,533,339	-33.594%
2024-10-03	76.5300	77.4000	76.0400	77.3100	-0.168%	8,382,011	-31.833%
2024-10-02	77.4700	77.7700	76.1800	77.4400	-0.039%	7,833,530	-31.947%
2024-10-01	78.2100	79.0100	76.3900	77.4700	-0.718%	9,665,631	-31.974%
2024-09-30	77.8700	78.5952	77.2400	78.0300	+0.193%	6,597,741	-32.462%
2024-09-27	80.4000	80.6299	77.7300	77.8800	-2.747%	11,404,338	-32.332%
2024-09-26	78.9450	80.4300	78.4700	80.0800	+3.516%	13,213,372	-34.191%
2024-09-25	78.2300	79.2600	77.3400	77.3600	-1.251%	10,752,454	-31.877%
2024-09-24	77.8800	78.8300	77.6700	78.3400	+0.863%	14,586,207	-32.729%
2024-09-23	77.5300	78.8000	77.3500	77.6700	+1.186%	12,670,554	-32.149%
2024-09-20	77.3100	77.5700	75.4620	76.7600	-1.044%	24,965,910	-31.344%
2024-09-19	75.0000	78.2450	74.8100	77.5700	+6.086%	21,454,175	-32.061%
2024-09-18	71.4500	73.8700	71.3600	73.1200	+1.881%	13,345,252	-27.927%
2024-09-17	71.9300	72.1700	71.1200	71.7700	+0.985%	6,052,588	-26.571%
2024-09-16	70.4600	71.2400	70.0699	71.0700	+1.384%	6,165,307	-25.848%
2024-09-13	70.0400	70.6202	69.8601	70.1000	-0.370%	7,166,201	-24.822%
2024-09-12	69.1400	70.3800	69.0400	70.3600	+1.456%	7,790,645	-25.099%
2024-09-11	69.1600	69.7000	67.7600	69.3500	+0.726%	11,815,286	-24.009%
2024-09-10	69.3400	69.7400	67.1500	68.8500	-0.721%	12,239,475	-23.457%
2024-09-09	70.3920	70.6500	68.2500	69.3500	+0.668%	11,762,794	-24.009%
2024-09-06	71.9400	72.0500	68.5500	68.8900	-4.359%	12,223,769	-23.501%
2024-09-05	73.6600	74.4000	71.0150	72.0300	-0.799%	11,297,210	-26.836%
2024-09-04	71.6050	73.2400	71.5900	72.6100	+0.847%	8,166,060	-27.420%
2024-09-03	71.7550	72.9484	71.4000	72.0000	-0.594%	8,202,074	-26.806%
2024-08-30	73.5100	73.6900	71.7600	72.4300	-0.998%	9,494,231	-27.240%
2024-08-29	71.4000	73.9300	71.2500	73.1600	+3.876%	13,018,258	-27.966%
2024-08-28	71.2700	71.5899	70.0250	70.4300	-1.620%	9,050,266	-25.174%
2024-08-27	71.7500	72.3500	71.3000	71.5900	-0.625%	9,297,221	-26.386%
2024-08-26	72.0700	73.0300	71.6700	72.0400	+0.474%	9,005,368	-26.846%
2024-08-23	72.0000	72.0699	70.8400	71.7000	+0.252%	8,048,983	-26.499%
2024-08-22	71.7400	73.2500	70.9200	71.5200	+0.084%	11,723,639	-26.314%
2024-08-21	72.0650	72.7700	70.8700	71.4600	-0.598%	10,373,923	-26.252%
2024-08-20	70.0000	72.5600	69.4300	71.8900	+3.543%	22,984,572	-26.694%
2024-08-19	68.2200	69.4600	68.1700	69.4300	+2.163%	9,532,314	-24.096%
2024-08-16	67.3700	68.5500	67.3700	67.9600	+0.029%	9,322,734	-22.454%
2024-08-15	67.1600	68.1200	67.0500	67.9400	+2.721%	12,710,654	-22.432%
2024-08-14	65.0600	66.3900	64.6600	66.1400	+1.582%	8,859,924	-20.321%
2024-08-13	64.0000	65.6400	63.7200	65.1100	+2.600%	8,440,663	-19.060%
2024-08-12	64.9500	65.1300	63.2850	63.4600	-1.947%	7,480,912	-16.956%
2024-08-09	64.8000	65.5000	64.4700	64.7200	+0.685%	8,547,116	-18.572%