Dark

PYPL
PayPal Holdings, Inc. Common Stock
stock NASDAQ

At Close

Aug 27, 2026 3:59:59 PM EDT

61.44USD-0.591%(-0.37)9,150,378

58.71Bid 61.45Ask 2.74Spread

Pre-market

Aug 27, 2026 9:27:30 AM EDT

61.75USD-0.094%(-0.06)21,423

After-hours

Aug 27, 2026 4:45:31 PM EDT

61.50USD+0.090%(+0.06)17,883

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	61.9800	62.310000	61.3700	61.4400	-0.599%	9,150,378	0.000%
2026-08-26	61.8250	62.060000	61.2600	61.8100	-0.739%	11,422,283	-0.599%
2026-08-25	61.2400	62.385000	61.0700	62.2700	+0.957%	10,343,151	-1.333%
2026-08-24	61.6200	62.180000	61.4700	61.6800	+0.211%	8,573,832	-0.389%
2026-08-21	62.2900	62.680000	61.4600	61.5500	-1.204%	11,481,790	-0.179%
2026-08-20	61.1000	62.730000	60.9500	62.3000	+1.714%	12,019,564	-1.380%
2026-08-19	60.5650	61.830000	60.5500	61.2500	+1.357%	9,488,981	+0.310%
2026-08-18	60.2050	61.600000	59.9600	60.4300	-0.066%	9,911,630	+1.671%
2026-08-17	61.0100	61.110000	60.1500	60.4700	-1.930%	9,233,741	+1.604%
2026-08-14	60.5200	62.310000	59.3400	61.6600	+1.766%	15,707,777	-0.357%
2026-08-13	59.7500	60.760000	59.0100	60.5900	+2.348%	9,568,911	+1.403%
2026-08-12	58.1500	59.300000	57.8900	59.2000	+0.339%	6,141,381	+3.784%
2026-08-11	58.5500	59.440000	58.5500	59.0000	-0.119%	9,752,277	+4.136%
2026-08-10	58.3350	59.080000	58.3220	59.0700	0.000%	6,707,117	+4.012%
2026-08-07	59.6900	59.990000	58.8100	59.0700	-1.188%	8,413,936	+4.012%
2026-08-06	58.2900	59.790000	58.1000	59.7800	+3.194%	10,754,127	+2.777%
2026-08-05	59.0683	59.400000	57.9100	57.9300	-1.042%	8,523,885	+6.059%
2026-08-04	57.2000	58.560000	57.1800	58.5400	+1.158%	10,322,184	+4.954%
2026-08-03	58.1280	58.250000	57.3350	57.8700	+1.154%	9,303,225	+6.169%
2026-07-31	57.1100	57.570000	56.5700	57.2100	-0.763%	9,773,008	+7.394%
2026-07-30	57.4000	57.890000	56.6550	57.6500	-1.200%	11,974,407	+6.574%
2026-07-29	58.1000	59.470000	58.0000	58.3500	+0.051%	18,759,489	+5.296%
2026-07-28	56.7600	58.800000	56.4600	58.3200	+4.013%	22,908,887	+5.350%
2026-07-27	56.3600	56.585000	55.4800	56.0700	-0.142%	14,864,412	+9.577%
2026-07-24	56.3083	56.480000	55.2200	56.1500	+0.268%	11,763,001	+9.421%
2026-07-23	55.4750	56.080000	54.9350	56.0000	+0.883%	13,945,287	+9.714%
2026-07-22	55.9800	56.380000	55.2350	55.5100	-0.609%	11,187,002	+10.683%
2026-07-21	56.0400	56.910000	55.0000	55.8500	-1.707%	15,952,150	+10.009%
2026-07-20	56.4900	57.160000	55.2800	56.8200	+0.460%	24,700,826	+8.131%
2026-07-17	56.4900	57.170000	55.6900	56.5600	-0.300%	19,847,254	+8.628%
2026-07-16	55.4100	57.670000	55.2800	56.7300	+2.179%	33,840,896	+8.302%
2026-07-15	54.8450	55.880000	53.4400	55.5200	+17.205%	90,995,141	+10.663%
2026-07-14	46.7000	47.390000	46.4300	47.3700	-0.588%	9,311,340	+29.702%
2026-07-13	46.9000	48.430000	46.2850	47.6500	+2.871%	20,294,176	+28.940%
2026-07-10	45.9500	46.445000	45.7650	46.3200	+2.207%	10,639,446	+32.642%
2026-07-09	43.8700	45.380000	43.8200	45.3200	+1.774%	9,104,877	+35.569%
2026-07-08	45.0900	45.280000	43.7300	44.5300	-2.453%	9,601,137	+37.974%
2026-07-07	45.4300	46.065000	45.3200	45.6500	+1.242%	10,213,866	+34.589%
2026-07-06	44.4500	45.135000	43.7800	45.0900	-0.836%	11,504,671	+36.261%
2026-07-02	44.4050	45.490000	44.4050	45.4700	+3.177%	14,797,293	+35.122%
2026-07-01	43.8600	44.890000	43.5600	44.0700	+2.061%	22,969,073	+39.415%
2026-06-30	44.5700	44.570000	42.2600	43.1800	-2.704%	14,229,560	+42.288%
2026-06-29	44.6350	44.740000	44.0750	44.3800	+0.203%	16,684,299	+38.441%
2026-06-26	42.2800	44.380000	42.2100	44.2900	+4.507%	33,246,281	+38.722%
2026-06-25	42.7000	43.000000	42.3250	42.3800	-0.235%	10,371,643	+44.974%
2026-06-24	41.6800	43.380000	41.6800	42.4800	+1.871%	15,476,865	+44.633%
2026-06-23	42.1300	42.470000	41.6500	41.7000	-1.512%	13,929,976	+47.338%
2026-06-22	42.6050	43.330000	42.0750	42.3400	-0.400%	13,178,965	+45.111%
2026-06-18	42.2000	42.815500	41.6500	42.5100	+1.022%	27,215,236	+44.531%
2026-06-17	43.5900	44.740000	42.0500	42.0800	-3.597%	19,133,679	+46.008%
2026-06-16	42.7100	43.950000	42.5800	43.6500	+2.730%	19,507,058	+40.756%
2026-06-15	42.3580	43.340000	42.1000	42.4900	+2.312%	22,555,310	+44.599%
2026-06-12	41.2950	41.590000	40.8700	41.5300	+0.703%	12,317,070	+47.941%
2026-06-11	40.5100	41.260000	40.2000	41.2400	+1.327%	14,757,070	+48.982%
2026-06-10	41.0000	41.465000	40.5100	40.7000	-1.833%	14,669,097	+50.958%
2026-06-09	41.1650	42.260000	41.0700	41.4600	+0.485%	17,585,016	+48.191%
2026-06-08	41.2600	41.420000	40.6550	41.2600	-0.073%	16,778,102	+48.909%
2026-06-05	41.8900	42.401000	41.0700	41.2900	-3.415%	23,894,940	+48.801%
2026-06-04	43.4200	43.730000	42.7500	42.7500	+0.329%	11,255,715	+43.719%
2026-06-03	44.3400	44.500000	42.3150	42.6100	-4.312%	19,227,303	+44.192%
2026-06-02	44.6150	45.140000	44.3900	44.5300	-1.461%	11,465,764	+37.974%
2026-06-01	44.5300	45.985000	44.2000	45.1900	+0.983%	16,230,969	+35.959%
2026-05-29	44.5400	45.200000	44.4250	44.7500	+0.652%	18,842,732	+37.296%
2026-05-28	43.7100	44.580000	43.3200	44.4600	+1.600%	17,132,710	+38.192%
2026-05-27	44.5680	44.730000	43.6300	43.7600	-0.906%	14,170,333	+40.402%
2026-05-26	44.2000	44.440000	43.8650	44.1600	-0.158%	13,161,009	+39.130%
2026-05-22	44.3000	44.710000	43.9900	44.2300	-0.158%	10,691,686	+38.910%
2026-05-21	44.1900	44.690000	43.8300	44.3000	-0.169%	10,916,009	+38.691%
2026-05-20	43.5950	44.410000	42.9300	44.3750	+1.243%	10,991,383	+38.456%
2026-05-19	44.3800	45.020000	43.8100	43.8300	-1.250%	13,704,071	+40.178%
2026-05-18	44.2700	45.235000	44.2201	44.3850	-0.056%	9,478,876	+38.425%
2026-05-15	44.7900	45.230000	44.3800	44.4100	-1.399%	16,481,219	+38.347%
2026-05-14	45.3400	45.790000	44.6200	45.0400	-0.420%	9,719,519	+36.412%
2026-05-13	44.9600	45.740000	44.5850	45.2300	-0.462%	15,923,777	+35.839%
2026-05-12	44.9400	45.700000	44.3500	45.4400	+0.821%	25,492,966	+35.211%
2026-05-11	45.2150	45.520000	45.0300	45.0700	-0.661%	18,994,508	+36.321%
2026-05-08	45.6200	46.370000	45.3300	45.3700	-1.839%	14,073,749	+35.420%
2026-05-07	46.4300	47.145000	46.1500	46.2200	-0.108%	14,081,556	+32.929%
2026-05-06	46.6850	47.460000	45.7550	46.2700	-0.473%	19,818,479	+32.786%
2026-05-05	45.3700	46.715000	44.5100	46.4900	-7.740%	39,099,394	+32.157%
2026-05-04	50.5000	51.060000	50.2200	50.3900	-0.099%	13,649,470	+21.929%
2026-05-01	50.5700	50.910000	50.2850	50.4400	+0.598%	8,765,772	+21.808%
2026-04-30	49.8020	50.455000	49.4200	50.1400	-1.570%	12,519,870	+22.537%
2026-04-29	49.4100	51.870000	49.2200	50.9400	+2.619%	18,531,698	+20.612%
2026-04-28	49.7700	50.480000	49.4550	49.6400	-0.261%	9,759,819	+23.771%
2026-04-27	50.3776	50.560000	49.3970	49.7700	-1.406%	7,978,331	+23.448%
2026-04-24	49.8000	50.590000	49.5600	50.4800	+1.467%	8,256,710	+21.712%
2026-04-23	50.7450	50.880000	49.1700	49.7500	-2.870%	11,581,352	+23.497%
2026-04-22	51.0000	51.460000	50.7700	51.2200	+0.668%	8,569,660	+19.953%
2026-04-21	52.0100	52.300000	50.7550	50.8800	-1.127%	13,540,731	+20.755%
2026-04-20	50.6800	51.510000	50.4400	51.4600	+1.279%	13,089,520	+19.394%
2026-04-17	50.3450	51.200000	49.7730	50.8100	+2.008%	18,758,572	+20.921%
2026-04-16	48.3900	49.950000	48.3500	49.8100	+0.484%	13,420,605	+23.349%
2026-04-15	48.5150	49.755000	47.9000	49.5700	+3.335%	13,073,997	+23.946%
2026-04-14	47.9400	48.334096	47.7000	47.9700	+0.968%	11,045,262	+28.080%
2026-04-13	45.1020	47.875000	45.0600	47.5100	+5.018%	15,179,058	+29.320%
2026-04-10	45.9150	46.180000	44.9800	45.2400	-1.609%	13,127,441	+35.809%
2026-04-09	45.8100	46.080000	44.9050	45.9800	+0.284%	12,714,220	+33.623%
2026-04-08	45.9900	46.350000	45.5550	45.8500	+2.184%	15,619,000	+34.002%
2026-04-07	45.0900	45.460000	44.5600	44.8700	-1.341%	10,416,286	+36.929%
2026-04-06	45.7240	46.440000	45.3300	45.4800	+0.309%	11,006,787	+35.092%
2026-04-02	44.0200	45.420000	43.6750	45.3400	+1.591%	12,747,749	+35.509%
2026-04-01	45.2900	45.500000	44.0000	44.6300	-1.327%	15,319,914	+37.665%
2026-03-31	44.7400	45.470000	44.2800	45.2300	+1.254%	12,694,994	+35.839%
2026-03-30	44.0000	45.015000	43.9200	44.6700	+2.478%	17,778,155	+37.542%
2026-03-27	44.7200	44.790000	43.5500	43.5900	-3.562%	17,434,237	+40.950%
2026-03-26	44.4800	45.972000	44.4700	45.2000	+0.780%	14,613,031	+35.929%
2026-03-25	45.0800	45.960000	44.2000	44.8500	+1.448%	14,861,210	+36.990%
2026-03-24	44.9450	45.265000	43.9900	44.2100	-2.814%	19,616,502	+38.973%
2026-03-23	44.7200	45.740000	44.0100	45.4900	+3.363%	21,262,498	+35.063%
2026-03-20	44.3300	44.550000	43.3300	44.0100	-0.407%	31,678,243	+39.605%
2026-03-19	44.1950	44.840000	43.5316	44.1900	-0.897%	22,744,638	+39.036%
2026-03-18	45.6150	46.076900	44.5500	44.5900	-3.338%	19,662,659	+37.789%
2026-03-17	45.8400	46.980000	45.7438	46.1300	+1.563%	21,818,366	+33.189%
2026-03-16	45.2500	45.899900	45.1900	45.4200	+1.158%	14,460,169	+35.271%
2026-03-13	44.2050	45.250000	44.1715	44.9000	+1.217%	13,962,456	+36.837%
2026-03-12	45.3000	46.074000	44.3400	44.3600	-2.655%	15,293,054	+38.503%
2026-03-11	45.4500	46.140000	44.8000	45.5700	+1.222%	13,794,077	+34.826%
2026-03-10	45.6100	45.820000	44.8100	45.0200	-2.470%	17,575,930	+36.473%
2026-03-09	46.0500	46.525600	44.9600	46.1600	-1.725%	18,908,295	+33.102%
2026-03-06	47.1700	47.730000	46.3550	46.9700	-1.406%	15,900,073	+30.807%
2026-03-05	46.4850	47.915000	46.4850	47.6400	+1.904%	18,317,737	+28.967%
2026-03-04	46.0500	47.330000	45.9300	46.7500	+0.798%	14,612,788	+31.422%
2026-03-03	44.7300	46.960000	44.6600	46.3800	+1.644%	22,406,432	+32.471%
2026-03-02	44.8200	45.955000	44.6400	45.6300	-1.255%	17,348,782	+34.648%
2026-02-27	45.8100	46.420000	45.4200	46.2100	+1.494%	23,636,671	+32.958%
2026-02-26	47.5000	47.730000	44.4950	45.5300	-3.783%	48,088,523	+34.944%
2026-02-25	47.3800	48.500000	46.4450	47.3200	+0.638%	42,792,891	+29.839%
2026-02-24	43.4950	48.000000	43.0300	47.0200	+6.742%	58,555,316	+30.668%
2026-02-23	41.0450	45.690000	40.5250	44.0500	+5.762%	75,617,350	+39.478%
2026-02-20	41.5750	42.810000	41.5125	41.6500	-0.192%	23,174,044	+47.515%
2026-02-19	41.1050	41.790000	40.8500	41.7300	+0.676%	24,646,057	+47.232%
2026-02-18	40.7700	41.760000	40.5900	41.4500	+1.568%	17,924,240	+48.227%
2026-02-17	40.5000	41.600000	40.3700	40.8100	+1.291%	20,338,200	+50.551%
2026-02-13	39.2400	40.370000	39.0885	40.2900	+3.096%	25,089,221	+52.494%
2026-02-12	40.2850	40.285000	38.4600	39.0800	-3.411%	27,995,912	+57.216%
2026-02-11	41.5000	41.620000	40.0100	40.4600	-2.483%	21,535,113	+51.854%
2026-02-10	40.7500	42.349900	40.7500	41.4900	+0.826%	22,785,030	+48.084%
2026-02-09	40.2100	41.270000	39.8100	41.1500	+1.806%	26,033,714	+49.307%
2026-02-06	40.2500	40.610000	39.3800	40.4200	+1.303%	34,919,625	+52.004%
2026-02-05	40.6000	41.010000	38.8800	39.9000	-2.754%	42,840,768	+53.985%
2026-02-04	41.6000	41.840000	39.9600	41.0300	-1.607%	58,016,101	+49.744%
2026-02-03	42.8850	43.700000	41.4300	41.7000	-20.313%	141,668,029	+47.338%
2026-02-02	52.5000	53.440000	52.3220	52.3300	-0.683%	27,451,759	+17.409%
2026-01-30	52.4400	52.950000	52.0600	52.6900	-0.791%	18,606,465	+16.607%
2026-01-29	54.1200	54.170000	52.5300	53.1100	-1.794%	19,461,182	+15.684%
2026-01-28	55.0100	55.490000	53.6450	54.0800	-2.576%	19,071,198	+13.609%
2026-01-27	56.5000	56.630000	55.2050	55.5100	-1.926%	14,240,418	+10.683%
2026-01-26	56.5700	57.120000	56.4950	56.6000	-0.035%	9,927,188	+8.551%
2026-01-23	56.8300	56.985000	56.4100	56.6200	-0.927%	8,758,593	+8.513%
2026-01-22	56.5900	57.550000	56.5500	57.1500	+2.254%	14,540,034	+7.507%
2026-01-21	55.5200	56.330000	55.0950	55.8900	+1.471%	15,114,995	+9.930%
2026-01-20	55.5800	56.077300	55.0150	55.0800	-3.182%	19,742,566	+11.547%
2026-01-16	56.7900	56.970000	56.2400	56.8900	+0.264%	15,106,025	+7.998%
2026-01-15	57.7400	57.862000	56.6000	56.7400	-1.596%	16,403,964	+8.283%
2026-01-14	56.4000	57.790000	56.2700	57.6600	+1.945%	16,017,958	+6.556%
2026-01-13	57.2100	57.300000	56.2750	56.5600	-1.274%	15,889,417	+8.628%
2026-01-12	57.6100	57.780000	56.7601	57.2900	-0.642%	19,871,057	+7.244%
2026-01-09	58.8000	58.860000	57.2800	57.6600	-1.047%	14,880,501	+6.556%
2026-01-08	58.0200	59.000000	57.7700	58.2700	-0.410%	13,121,318	+5.440%
2026-01-07	59.8650	60.135000	58.2550	58.5100	-2.174%	18,043,683	+5.008%
2026-01-06	59.2700	59.935000	58.9800	59.8100	+0.877%	11,110,281	+2.725%
2026-01-05	58.0100	60.105000	57.9000	59.2900	+1.978%	17,115,578	+3.626%
2026-01-02	58.6700	58.799700	57.6500	58.1400	-0.411%	14,688,108	+5.676%
2025-12-31	59.0300	59.040000	58.3400	58.3800	-1.218%	13,026,429	+5.242%
2025-12-30	59.4600	59.600000	59.0800	59.1000	-0.656%	11,477,591	+3.959%
2025-12-29	59.8500	60.140000	59.1250	59.4900	-0.800%	12,909,824	+3.278%
2025-12-26	60.0000	60.110000	59.5350	59.9700	-0.117%	7,537,710	+2.451%
2025-12-24	59.3320	60.145000	59.3100	60.0400	+1.060%	5,491,670	+2.332%
2025-12-23	59.8300	60.070000	58.9400	59.4100	-0.752%	12,153,643	+3.417%
2025-12-22	59.9600	60.545000	59.7600	59.8600	+0.084%	13,975,954	+2.639%
2025-12-19	58.9200	60.115000	58.8001	59.8100	+0.622%	31,922,486	+2.725%
2025-12-18	59.5900	60.320000	58.9150	59.4400	-1.230%	23,734,498	+3.365%
2025-12-17	61.3900	62.410000	60.1300	60.1800	-1.875%	16,357,832	+2.094%
2025-12-16	61.6900	62.146000	60.9500	61.3300	+0.971%	17,316,750	+0.179%
2025-12-15	61.9600	62.820000	60.6250	60.7400	-1.492%	18,187,549	+1.152%
2025-12-12	61.0800	62.150000	61.0000	61.6600	-0.049%	15,962,814	-0.357%
2025-12-11	60.0750	61.790000	59.8500	61.6900	+0.867%	14,021,612	-0.405%
2025-12-10	60.4900	61.475800	60.1601	61.1600	+0.625%	19,985,060	+0.458%
2025-12-09	60.7500	61.500000	60.4900	60.7800	-0.556%	13,214,613	+1.086%
2025-12-08	62.4250	62.510000	60.9900	61.1200	-1.863%	12,543,996	+0.524%
2025-12-05	61.6700	62.940000	61.4800	62.2800	+0.891%	11,152,857	-1.349%
2025-12-04	60.5000	62.100000	60.3850	61.7300	+0.800%	15,990,918	-0.470%
2025-12-03	62.8500	63.929800	60.4100	61.2400	-2.639%	24,395,171	+0.327%
2025-12-02	62.9200	63.835000	62.1500	62.9000	+0.511%	10,834,127	-2.321%
2025-12-01	62.0500	63.210000	61.8300	62.5800	-0.175%	10,901,637	-1.822%
2025-11-28	62.2300	63.055000	62.1300	62.6900	+1.391%	7,875,938	-1.994%
2025-11-26	61.4000	62.160000	61.1700	61.8300	+0.996%	8,335,341	-0.631%
2025-11-25	60.8600	61.975000	60.7200	61.2200	+1.090%	11,065,103	+0.359%
2025-11-24	60.6100	60.830000	59.8500	60.5600	-0.017%	21,013,517	+1.453%
2025-11-21	58.2400	60.960000	58.0400	60.5700	+4.242%	20,847,269	+1.436%
2025-11-20	60.5750	60.715000	58.0000	58.1050	-3.336%	21,056,585	+5.740%
2025-11-19	60.6100	60.760000	59.1600	60.1100	-0.972%	25,061,788	+2.213%
2025-11-18	61.3900	61.640000	60.4700	60.7000	-1.923%	18,446,646	+1.219%
2025-11-17	62.8100	63.170000	61.2899	61.8900	-1.465%	20,632,720	-0.727%
2025-11-14	64.1100	64.650000	62.7500	62.8100	-3.857%	21,979,900	-2.181%
2025-11-13	66.5100	67.280000	65.1500	65.3300	-2.783%	14,185,798	-5.954%
2025-11-12	67.5300	67.990000	66.9000	67.2000	-0.297%	10,133,847	-8.571%
2025-11-11	66.2500	67.950000	66.2300	67.4000	+1.736%	10,032,316	-8.843%
2025-11-10	67.0600	67.430000	65.7420	66.2500	+0.045%	11,129,846	-7.260%
2025-11-07	65.5000	66.515000	64.7800	66.2200	-0.060%	13,449,257	-7.218%
2025-11-06	67.8000	68.070000	66.2100	66.2600	-2.645%	11,480,141	-7.274%
2025-11-05	66.0200	68.210000	65.9000	68.0600	+2.996%	13,606,097	-9.727%
2025-11-04	67.2300	67.289300	65.9500	66.0800	-3.307%	19,711,785	-7.022%
2025-11-03	69.5250	70.350000	67.7050	68.3400	-1.343%	14,619,046	-10.097%
2025-10-31	68.2700	69.580000	67.6200	69.2700	+1.973%	18,370,042	-11.304%
2025-10-30	69.8350	70.769900	67.9000	67.9300	-2.511%	19,550,691	-9.554%
2025-10-29	72.7000	72.730000	69.3150	69.6800	-4.574%	38,505,232	-11.825%
2025-10-28	76.2100	79.215000	72.8300	73.0200	+3.943%	83,722,214	-15.859%
2025-10-27	70.8550	71.870000	70.1300	70.2500	+0.688%	18,821,307	-12.541%
2025-10-24	70.1500	71.250000	69.7400	69.7700	+0.158%	8,638,209	-11.939%
2025-10-23	68.0700	70.060000	68.0501	69.6600	+2.336%	8,199,006	-11.800%
2025-10-22	69.1700	69.370000	67.9100	68.0700	-2.827%	8,173,415	-9.740%
2025-10-21	69.0200	70.360000	68.8300	70.0500	+1.228%	9,031,987	-12.291%
2025-10-20	67.6750	69.470000	67.6500	69.2000	+2.655%	10,016,105	-11.214%
2025-10-17	65.5350	67.710000	65.4500	67.4100	+2.059%	11,151,457	-8.856%
2025-10-16	68.1300	68.600000	65.4200	66.0500	-2.839%	19,258,506	-6.980%
2025-10-15	69.3850	69.875000	67.8400	67.9800	-1.692%	11,247,306	-9.620%
2025-10-14	67.4100	69.710000	66.7700	69.1500	+0.421%	12,968,477	-11.150%
2025-10-13	70.7200	70.929500	68.1617	68.8600	-1.403%	20,036,796	-10.775%
2025-10-10	76.1100	76.900000	69.7600	69.8400	-7.802%	22,326,459	-12.027%
2025-10-09	77.1900	77.340000	75.0330	75.7500	-0.499%	15,774,431	-18.891%
2025-10-08	75.2350	76.500000	73.2750	76.1300	+2.037%	17,904,841	-19.296%
2025-10-07	74.0700	75.675000	73.0600	74.6100	+4.657%	31,977,488	-17.652%
2025-10-06	70.2200	71.870000	69.4524	71.2900	+2.946%	16,769,862	-13.817%
2025-10-03	68.1000	69.530000	67.7500	69.2500	+0.464%	12,219,820	-11.278%
2025-10-02	67.0700	68.950000	66.9500	68.9300	+3.405%	13,461,606	-10.866%
2025-10-01	66.9000	67.800000	66.2200	66.6600	-0.596%	17,050,109	-7.831%
2025-09-30	69.8250	69.830000	66.8500	67.0600	-3.760%	21,464,836	-8.381%
2025-09-29	67.9600	71.260000	67.8900	69.6800	+3.536%	28,497,009	-11.825%
2025-09-26	67.0000	67.630000	66.3200	67.3000	+0.839%	8,431,604	-8.707%
2025-09-25	67.2600	67.490000	66.2000	66.7400	-1.650%	10,773,689	-7.941%
2025-09-24	67.6500	68.580000	67.4400	67.8600	+0.817%	9,180,592	-9.461%
2025-09-23	67.8050	68.990000	67.1200	67.3100	-0.547%	10,449,003	-8.721%
2025-09-22	67.7600	68.110300	67.0500	67.6800	-0.792%	13,298,222	-9.220%
2025-09-19	68.7600	68.850000	67.9250	68.2200	-0.438%	19,774,202	-9.938%
2025-09-18	70.0800	70.300000	68.3300	68.5200	-0.146%	14,330,485	-10.333%
2025-09-17	67.1400	69.270000	67.0000	68.6200	+2.648%	18,607,765	-10.463%
2025-09-16	66.8350	67.140000	66.1050	66.8500	-0.387%	9,353,862	-8.093%
2025-09-15	67.3000	68.190000	66.8026	67.1100	+0.329%	9,597,883	-8.449%
2025-09-12	67.2100	67.750000	66.8600	66.8900	-0.565%	7,505,551	-8.148%
2025-09-11	65.7500	67.350000	65.7100	67.2700	+2.483%	11,154,387	-8.667%
2025-09-10	67.4800	68.030000	65.2350	65.6400	-3.014%	14,352,505	-6.399%
2025-09-09	68.2000	68.500000	67.5300	67.6800	-1.053%	8,776,483	-9.220%
2025-09-08	68.4600	68.590000	67.8000	68.4000	+0.205%	7,954,897	-10.175%
2025-09-05	68.8800	69.940000	68.1700	68.2600	-0.292%	7,794,280	-9.991%
2025-09-04	69.7000	69.900000	66.2300	68.4600	-1.694%	14,063,528	-10.254%
2025-09-03	68.9100	69.890000	68.8000	69.6400	+0.563%	11,808,213	-11.775%
2025-09-02	68.9200	69.374300	68.1503	69.2500	-1.339%	12,882,512	-11.278%
2025-08-29	70.0200	70.700000	69.9000	70.1900	+0.186%	5,636,253	-12.466%
2025-08-28	70.0000	70.560000	69.5300	70.0600	+0.589%	5,882,010	-12.304%
2025-08-27	68.7300	70.080000	68.6910	69.6500	-0.755%	8,648,156	-11.788%
2025-08-26	69.4000	70.250000	69.1800	70.1800	+1.007%	9,471,529	-12.454%
2025-08-25	69.6500	69.809700	69.0400	69.4800	-0.601%	6,460,277	-11.572%
2025-08-22	67.9100	70.150000	67.8200	69.9000	+3.479%	9,394,131	-12.103%
2025-08-21	67.6800	67.870000	66.9250	67.5500	-0.778%	7,039,480	-9.045%
2025-08-20	68.9400	69.110000	67.6800	68.0800	-1.405%	9,992,255	-9.753%
2025-08-19	69.7900	70.365000	68.9300	69.0500	-0.690%	9,052,818	-11.021%
2025-08-18	69.3100	69.985000	69.2300	69.5300	+0.433%	8,410,169	-11.635%
2025-08-15	69.5700	70.160000	69.1600	69.2300	-0.216%	8,127,976	-11.252%
2025-08-14	69.4400	69.820000	68.2300	69.3800	-1.770%	10,695,355	-11.444%
2025-08-13	68.2300	70.730000	68.1500	70.6300	+3.913%	12,344,742	-13.011%
2025-08-12	67.2400	68.740000	67.2300	67.9700	+1.327%	9,757,873	-9.607%
2025-08-11	67.8100	68.480000	66.9000	67.0800	-0.843%	10,118,633	-8.408%
2025-08-08	68.4400	68.610000	67.4200	67.6500	-0.836%	9,683,361	-9.180%
2025-08-07	70.0000	70.170000	67.6800	68.2200	-1.729%	10,129,342	-9.938%
2025-08-06	68.3000	69.610000	68.2090	69.4200	+2.344%	11,913,029	-11.495%
2025-08-05	68.4600	68.670000	67.4100	67.8300	-0.265%	10,714,744	-9.421%
2025-08-04	67.8250	68.570000	67.2750	68.0100	+1.341%	11,756,770	-9.660%
2025-08-01	68.0000	68.350000	66.5700	67.1100	-2.400%	15,181,148	-8.449%
2025-07-31	69.4750	70.054600	68.4600	68.7600	-1.363%	16,657,575	-10.646%
2025-07-30	72.1900	72.205000	69.5550	69.7100	-2.435%	20,790,418	-11.863%
2025-07-29	71.7300	73.280000	70.3100	71.4500	-8.655%	42,890,667	-14.010%
2025-07-28	78.5100	79.500000	77.9300	78.2200	+0.308%	15,978,415	-21.452%
2025-07-25	77.5900	78.815000	77.5000	77.9800	+0.206%	6,888,148	-21.211%
2025-07-24	77.7400	78.760000	77.3500	77.8200	+1.513%	10,504,292	-21.049%
2025-07-23	76.9250	77.230000	75.9100	76.6600	+0.868%	9,283,158	-19.854%
2025-07-22	74.7650	76.150000	74.7650	76.0000	+1.577%	9,094,376	-19.158%
2025-07-21	74.3500	76.230000	74.2400	74.8200	+0.876%	8,200,357	-17.883%
2025-07-18	74.1000	74.350000	73.2841	74.1700	+0.420%	9,011,582	-17.163%
2025-07-17	72.4700	74.180000	72.3500	73.8600	+1.220%	8,522,674	-16.816%
2025-07-16	73.2600	73.580000	71.7300	72.9700	+0.014%	9,671,060	-15.801%
2025-07-15	73.7700	73.910000	72.9400	72.9600	-1.259%	7,333,620	-15.789%
2025-07-14	71.5600	74.310000	71.5400	73.8900	+3.545%	12,993,866	-16.849%
2025-07-11	75.1700	75.200000	70.7900	71.3600	-5.733%	21,877,721	-13.901%
2025-07-10	74.4550	76.220000	74.1300	75.7000	+1.163%	6,382,276	-18.838%
2025-07-09	75.4900	75.790000	74.3750	74.8300	-0.267%	6,755,681	-17.894%
2025-07-08	76.4400	76.515000	74.5100	75.0300	-1.510%	8,758,384	-18.113%
2025-07-07	76.2100	76.830000	75.6200	76.1800	-0.535%	5,918,601	-19.349%
2025-07-03	76.7100	77.360000	76.4750	76.5900	+0.367%	5,263,376	-19.781%
2025-07-02	75.0100	76.865000	75.0000	76.3100	+1.355%	9,361,506	-19.486%
2025-07-01	73.9500	75.695000	73.8000	75.2900	+1.305%	8,633,809	-18.396%
2025-06-30	73.9400	74.540000	73.6600	74.3200	+0.923%	7,737,966	-17.330%
2025-06-27	73.2700	73.750000	72.8550	73.6400	+0.642%	10,449,548	-16.567%
2025-06-26	73.2450	73.380000	71.6100	73.1700	+0.137%	10,235,639	-16.031%
2025-06-25	74.1400	74.249900	72.4150	73.0700	-0.693%	7,851,896	-15.916%
2025-06-24	73.1250	73.940000	72.5500	73.5800	+2.180%	9,500,942	-16.499%
2025-06-23	71.0000	72.146900	70.1600	72.0100	+2.798%	11,447,942	-14.679%
2025-06-20	68.8300	70.550000	68.5500	70.0500	+2.158%	18,497,852	-12.291%
2025-06-18	70.5100	71.275900	67.5200	68.5700	-2.972%	20,427,726	-10.398%
2025-06-17	71.9200	72.100000	70.4650	70.6700	-2.200%	7,374,325	-13.061%
2025-06-16	71.6300	72.485000	71.0700	72.2600	+2.019%	7,195,509	-14.974%
2025-06-13	73.3000	74.215000	70.5307	70.8300	-5.320%	16,744,374	-13.257%
2025-06-12	74.0200	75.306800	74.0000	74.8100	+0.268%	8,644,643	-17.872%
2025-06-11	75.1000	75.210000	73.9300	74.6100	-0.201%	7,706,133	-17.652%
2025-06-10	73.5800	75.270000	73.3200	74.7600	+1.645%	9,510,736	-17.817%
2025-06-09	73.7000	73.970000	72.9500	73.5500	+0.163%	6,166,472	-16.465%
2025-06-06	73.2650	73.620000	72.6400	73.4300	+1.325%	7,240,199	-16.328%
2025-06-05	72.7950	73.550000	72.0800	72.4700	-0.453%	6,326,019	-15.220%
2025-06-04	71.4900	73.070000	71.3300	72.8000	+2.061%	7,712,328	-15.604%
2025-06-03	71.0000	71.430000	69.8600	71.3300	+0.564%	7,316,371	-13.865%
2025-06-02	69.2750	70.960000	69.0500	70.9300	+0.925%	7,518,225	-13.379%
2025-05-30	70.9600	71.080000	69.5200	70.2800	-0.916%	14,937,197	-12.578%
2025-05-29	72.1600	72.449200	70.2500	70.9300	-0.714%	7,058,910	-13.379%
2025-05-28	71.5800	72.035000	71.1000	71.4400	-0.056%	6,292,063	-13.998%
2025-05-27	70.7500	71.995000	70.6650	71.4800	+2.334%	8,770,916	-14.046%
2025-05-23	69.4600	70.140000	69.4100	69.8500	-2.239%	7,683,598	-12.040%
2025-05-22	71.4750	71.985000	71.2801	71.4500	-0.279%	6,451,026	-14.010%
2025-05-21	72.2000	73.204200	71.5050	71.6500	-1.322%	8,094,345	-14.250%
2025-05-20	71.8900	72.780000	71.7400	72.6100	+0.401%	8,403,163	-15.384%
2025-05-19	71.1600	72.540000	71.1100	72.3200	+0.194%	7,434,931	-15.044%
2025-05-16	71.4700	72.220000	71.0800	72.1800	+0.852%	8,717,851	-14.879%
2025-05-15	72.3400	72.670000	71.4400	71.5700	-1.527%	8,116,475	-14.154%
2025-05-14	72.6600	73.340000	72.2403	72.6800	+0.539%	7,724,048	-15.465%
2025-05-13	72.4100	72.650000	71.8900	72.2900	-0.028%	8,076,183	-15.009%
2025-05-12	72.9700	74.150000	71.8500	72.3100	+2.918%	12,513,047	-15.032%
2025-05-09	70.8700	71.320000	70.0100	70.2600	-0.312%	7,470,489	-12.553%
2025-05-08	69.3000	70.946000	69.3000	70.4800	+2.606%	11,791,492	-12.826%
2025-05-07	68.3350	68.940000	67.7200	68.6900	+0.940%	8,106,537	-10.555%
2025-05-06	67.9500	68.930000	67.8000	68.0500	-0.715%	7,659,394	-9.713%
2025-05-05	66.9600	69.360000	66.9100	68.5400	+1.933%	12,000,307	-10.359%
2025-05-02	66.1350	67.760000	65.9800	67.2400	+2.798%	10,081,506	-8.626%
2025-05-01	65.6200	66.120000	64.8500	65.4100	-0.653%	10,072,972	-6.069%
2025-04-30	65.1550	65.990000	63.5400	65.8400	-0.724%	10,293,798	-6.683%
2025-04-29	66.3700	67.430000	64.3600	66.3200	+2.141%	19,706,804	-7.358%
2025-04-28	65.3050	65.820000	64.1300	64.9300	-0.627%	14,251,515	-5.375%
2025-04-25	64.4850	65.420000	64.4850	65.3400	+0.880%	8,693,362	-5.969%
2025-04-24	62.9000	64.830000	62.7600	64.7700	+3.698%	10,876,971	-5.141%
2025-04-23	62.7150	64.570000	62.1700	62.4600	+1.693%	9,838,865	-1.633%
2025-04-22	60.7300	61.910000	59.9500	61.4200	+1.883%	9,390,144	+0.033%
2025-04-21	60.2400	60.960000	59.4550	60.2850	-1.172%	7,354,085	+1.916%
2025-04-17	60.3500	61.470000	60.1322	61.0000	+1.262%	9,023,742	+0.721%
2025-04-16	61.3750	61.460000	59.7200	60.2400	-2.839%	9,833,606	+1.992%
2025-04-15	62.3600	62.790000	61.6450	62.0000	-0.434%	9,140,768	-0.903%
2025-04-14	63.7000	63.900000	61.6900	62.2700	-0.511%	8,997,462	-1.333%
2025-04-11	60.5300	62.810000	60.4456	62.5900	+3.352%	12,919,293	-1.837%
2025-04-10	62.3000	62.450000	58.9400	60.5600	-5.301%	14,398,120	+1.453%
2025-04-09	56.6700	64.170000	56.5100	63.9500	+11.392%	22,345,647	-3.925%
2025-04-08	59.7600	61.260000	56.4600	57.4100	-1.914%	16,533,622	+7.020%
2025-04-07	56.7400	61.480000	55.8500	58.5300	+0.274%	20,263,197	+4.972%
2025-04-04	60.0000	60.190000	57.3200	58.3700	-5.412%	22,124,996	+5.260%
2025-04-03	63.1000	63.940000	60.9500	61.7100	-8.101%	18,479,921	-0.438%
2025-04-02	65.2500	67.570000	65.1000	67.1500	+1.589%	8,122,978	-8.503%
2025-04-01	64.6200	66.360000	64.6000	66.1000	+1.303%	8,000,576	-7.050%
2025-03-31	64.2800	65.430000	63.4000	65.2500	+0.153%	11,562,033	-5.839%
2025-03-28	68.0600	68.240000	64.9500	65.1500	-5.388%	16,498,003	-5.695%
2025-03-27	69.0600	69.955000	68.7000	68.8600	-1.586%	7,883,088	-10.775%
2025-03-26	70.9300	71.620000	69.5450	69.9700	-1.256%	7,262,986	-12.191%
2025-03-25	71.0000	71.710000	70.5476	70.8600	-0.155%	6,526,611	-13.294%
2025-03-24	71.5500	71.660000	70.5050	70.9700	+1.111%	8,327,258	-13.428%
2025-03-21	68.6200	70.410000	68.5500	70.1900	+0.746%	13,727,851	-12.466%
2025-03-20	69.4350	70.810000	69.2500	69.6700	-0.471%	7,278,609	-11.813%
2025-03-19	69.1000	70.480000	68.8200	70.0000	+1.626%	6,725,893	-12.229%
2025-03-18	69.0700	69.460000	68.2900	68.8800	-1.106%	7,282,288	-10.801%
2025-03-17	68.6700	70.220000	67.9800	69.6500	+1.015%	7,588,498	-11.788%
2025-03-14	67.8100	69.140000	67.5200	68.9500	+3.049%	9,669,544	-10.892%
2025-03-13	68.3300	68.910000	66.7000	66.9100	-2.492%	9,435,124	-8.175%
2025-03-12	68.8700	69.380000	67.9050	68.6200	+0.941%	11,187,272	-10.463%
2025-03-11	68.4100	68.950000	67.1650	67.9800	-0.264%	11,124,328	-9.620%
2025-03-10	69.0200	69.970000	66.9900	68.1600	-3.292%	13,672,708	-9.859%