Dark

PZZA
Papa John's International Inc
stock NASDAQ

Market Open

Aug 14, 2025 11:44:12 AM EDT

46.91USD-1.325%(-0.63)158,141

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2025 8:35:30 AM EDT

47.00USD-1.136%(-0.54)200

After-hours

Aug 13, 2025 4:31:30 PM EDT

47.40USD-0.315%(-0.15)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-14	46.8900	47.2800	46.4200	46.9100	-1.325%	158,141	0.000%
2025-08-13	46.0600	47.7400	45.6050	47.5400	+3.079%	1,174,513	-1.325%
2025-08-12	44.5600	46.2600	43.4150	46.1200	+4.486%	1,424,169	+1.713%
2025-08-11	43.5400	44.4200	42.5100	44.1400	+1.893%	1,210,026	+6.275%
2025-08-08	44.2000	44.2000	42.8000	43.3200	-1.545%	861,326	+8.287%
2025-08-07	43.2500	44.8900	42.7150	44.0000	+8.588%	1,185,001	+6.614%
2025-08-06	40.1600	41.0500	39.3500	40.5200	+0.871%	1,727,365	+15.770%
2025-08-05	39.9000	40.9900	39.5700	40.1700	+0.225%	1,324,322	+16.779%
2025-08-04	41.7900	42.0000	39.6600	40.0800	-4.092%	1,075,016	+17.041%
2025-08-01	42.3200	42.8300	41.3900	41.7900	-1.462%	623,978	+12.252%
2025-07-31	42.6700	43.4900	42.3100	42.4100	-2.349%	551,296	+10.611%
2025-07-30	42.6800	43.4800	42.4104	43.4300	+2.902%	839,866	+8.013%
2025-07-29	43.1700	43.1800	41.7000	42.2050	-1.986%	725,387	+11.148%
2025-07-28	44.1200	44.1200	42.5800	43.0600	-2.003%	813,061	+8.941%
2025-07-25	43.2800	44.0600	42.8100	43.9400	+1.854%	459,327	+6.759%
2025-07-24	45.1600	45.1600	43.1250	43.1400	-5.249%	907,004	+8.739%
2025-07-23	45.9100	46.3100	45.2500	45.5300	+0.397%	837,933	+3.031%
2025-07-22	44.3800	45.7000	44.2650	45.3500	+1.363%	844,723	+3.440%
2025-07-21	45.5400	45.7200	44.4700	44.7400	-0.710%	998,944	+4.850%
2025-07-18	44.4700	45.1000	43.4001	45.0600	+2.270%	1,130,862	+4.106%
2025-07-17	44.3000	44.7000	43.5700	44.0600	-0.023%	615,581	+6.468%
2025-07-16	44.5300	44.8150	43.4273	44.0700	+0.091%	746,931	+6.444%
2025-07-15	47.0000	47.0000	43.5700	44.0300	-6.119%	1,798,435	+6.541%
2025-07-14	47.0600	47.5578	46.5000	46.9000	-0.255%	607,743	+0.021%
2025-07-11	47.8700	48.2800	46.8400	47.0200	-2.082%	742,494	-0.234%
2025-07-10	47.5900	48.5300	47.4100	48.0200	+0.188%	681,748	-2.312%
2025-07-09	48.3600	48.6600	47.4150	47.9300	-0.787%	1,102,934	-2.128%
2025-07-08	47.5700	48.3600	46.9000	48.3100	+1.598%	981,870	-2.898%
2025-07-07	48.9400	49.2500	46.5100	47.5500	-2.959%	1,606,539	-1.346%
2025-07-03	49.8200	50.2250	48.3300	49.0000	-1.764%	540,590	-4.265%
2025-07-02	49.6800	51.6300	49.0000	49.8800	+0.808%	2,037,907	-5.954%
2025-07-01	48.9900	51.2600	48.9200	49.4800	+1.103%	885,584	-5.194%
2025-06-30	48.8700	49.0500	48.0300	48.9400	+0.513%	934,286	-4.148%
2025-06-27	48.2200	48.8100	47.4100	48.6900	+0.330%	1,515,724	-3.656%
2025-06-26	48.2400	49.4989	47.6600	48.5300	+1.421%	1,164,613	-3.338%
2025-06-25	49.0400	49.3800	47.6100	47.8500	-2.427%	771,821	-1.964%
2025-06-24	49.0300	49.9999	48.2800	49.0400	+0.082%	998,699	-4.343%
2025-06-23	49.3200	49.9800	48.7077	49.0000	-1.110%	1,079,197	-4.265%
2025-06-20	49.7400	50.2825	48.8200	49.5500	+1.164%	995,006	-5.328%
2025-06-18	49.0000	50.1450	48.1700	48.9800	-0.244%	1,457,161	-4.226%
2025-06-17	49.3500	50.2000	48.4200	49.1000	-1.406%	1,251,435	-4.460%
2025-06-16	50.8700	51.3600	49.7220	49.8000	-1.230%	1,209,076	-5.803%
2025-06-13	50.0150	51.4500	49.7500	50.4200	-0.415%	1,079,120	-6.962%
2025-06-12	51.9000	52.0400	49.5046	50.6300	-2.240%	1,704,496	-7.347%
2025-06-11	48.2200	55.4700	45.7600	51.7900	+7.448%	6,286,438	-9.423%
2025-06-10	50.4600	50.5400	48.0300	48.2000	-4.611%	1,572,067	-2.676%
2025-06-09	50.2500	51.0600	49.6301	50.5300	+1.242%	976,114	-7.164%
2025-06-06	47.8800	50.3800	47.3106	49.9100	+5.052%	1,219,210	-6.011%
2025-06-05	46.9200	48.1050	45.8000	47.5100	+0.892%	1,394,002	-1.263%
2025-06-04	46.5800	48.2050	46.4650	47.0900	+1.509%	657,043	-0.382%
2025-06-03	46.3000	46.7500	45.5100	46.3900	+0.173%	835,510	+1.121%
2025-06-02	44.8100	46.5200	44.4000	46.3100	+2.343%	1,360,866	+1.296%
2025-05-30	43.5100	45.3850	42.9700	45.2500	+3.263%	921,693	+3.669%
2025-05-29	43.7100	44.2800	43.2406	43.8200	+0.528%	1,000,666	+7.052%
2025-05-28	44.3800	44.4250	43.0550	43.5900	-1.625%	1,009,241	+7.616%
2025-05-27	42.8500	44.6250	42.5000	44.3100	+4.876%	1,278,565	+5.868%
2025-05-23	41.2600	42.3200	40.8700	42.2500	-0.658%	515,837	+11.030%
2025-05-22	40.7500	42.7900	40.5000	42.5300	+3.732%	763,287	+10.299%
2025-05-21	40.3600	41.2700	40.0300	41.0000	+0.515%	770,662	+14.415%
2025-05-20	40.7600	41.1400	40.4200	40.7900	-1.163%	658,286	+15.004%
2025-05-19	39.3700	41.2800	39.2630	41.2700	+2.305%	752,001	+13.666%
2025-05-16	40.1200	40.4000	39.3900	40.3400	+0.724%	1,427,660	+16.287%
2025-05-15	40.2700	40.8000	39.8800	40.0500	-0.546%	909,215	+17.129%
2025-05-14	40.9300	41.0800	39.9100	40.2700	-2.847%	778,323	+16.489%
2025-05-13	41.4900	42.4500	41.1900	41.4500	+0.974%	1,048,468	+13.172%
2025-05-12	39.6100	41.4200	39.0769	41.0500	+7.264%	1,543,080	+14.275%
2025-05-09	38.5900	39.8500	37.8100	38.2700	-0.855%	1,745,773	+22.576%
2025-05-08	35.2000	39.2400	34.5900	38.6000	+15.916%	2,808,466	+21.528%
2025-05-07	34.0000	34.2100	33.2700	33.3000	-1.538%	1,129,767	+40.871%
2025-05-06	35.3000	35.6342	33.8100	33.8200	-4.544%	970,148	+38.705%
2025-05-05	35.4300	36.3300	35.2735	35.4300	-0.728%	1,016,338	+32.402%
2025-05-02	35.0000	35.9000	34.8000	35.6900	+3.150%	914,446	+31.437%
2025-05-01	34.3600	34.9600	33.8100	34.6000	+0.203%	630,376	+35.578%
2025-04-30	33.3300	34.6900	32.2600	34.5300	+2.402%	876,819	+35.853%
2025-04-29	33.5600	34.0000	33.0000	33.7200	+0.030%	891,348	+39.116%
2025-04-28	33.4800	34.6209	33.1000	33.7100	+0.687%	926,476	+39.158%
2025-04-25	33.0100	33.5700	32.3700	33.4800	+0.874%	764,573	+40.114%
2025-04-24	32.6500	33.2600	32.0621	33.1900	+1.374%	754,290	+41.338%
2025-04-23	32.1500	33.0100	32.1500	32.7400	+3.640%	905,169	+43.280%
2025-04-22	31.1500	31.7600	30.5100	31.5900	+2.299%	1,031,556	+48.496%
2025-04-21	31.0800	31.4350	30.1600	30.8800	-0.899%	1,237,204	+51.911%
2025-04-17	30.8400	31.4800	30.4200	31.1600	+0.387%	805,811	+50.546%
2025-04-16	30.3500	31.4088	30.3324	31.0400	+1.938%	1,007,393	+51.128%
2025-04-15	30.7400	31.1000	30.2000	30.4500	-1.806%	963,626	+54.056%
2025-04-14	32.2300	32.3200	30.3100	31.0100	-2.698%	1,487,493	+51.274%
2025-04-11	32.6000	32.6450	30.7100	31.8700	-1.787%	1,232,881	+47.192%
2025-04-10	33.1800	33.8400	31.0400	32.4500	-4.164%	1,101,947	+44.561%
2025-04-09	31.5000	34.0750	30.7700	33.8600	+5.352%	2,228,497	+38.541%
2025-04-08	36.2200	36.2500	31.5500	32.1400	-8.563%	1,928,365	+45.955%
2025-04-07	35.4000	37.0000	34.0322	35.1500	-3.248%	1,830,935	+33.457%
2025-04-04	40.0500	40.4100	36.0000	36.3300	-11.412%	1,939,819	+29.122%
2025-04-03	41.0000	42.0000	40.0750	41.0100	-2.054%	1,525,432	+14.387%
2025-04-02	41.0100	42.2100	40.2700	41.8700	+0.722%	768,629	+12.037%
2025-04-01	41.2200	41.6600	40.1800	41.5700	+1.193%	862,119	+12.846%
2025-03-31	39.3900	41.4500	39.2775	41.0800	+3.112%	1,308,544	+14.192%
2025-03-28	41.0200	41.0800	39.5100	39.8400	-2.877%	826,990	+17.746%
2025-03-27	40.6500	41.3900	40.5200	41.0200	+0.564%	1,754,934	+14.359%
2025-03-26	40.3350	41.4700	39.6800	40.7900	+0.517%	1,822,049	+15.004%
2025-03-25	43.4000	43.9000	40.4100	40.5800	-6.969%	1,520,882	+15.599%
2025-03-24	44.9000	45.3200	42.7400	43.6200	-2.460%	1,680,270	+7.542%
2025-03-21	44.8400	45.2200	44.4200	44.7200	-1.606%	906,554	+4.897%
2025-03-20	45.5500	46.2000	45.1700	45.4500	-0.872%	417,792	+3.212%
2025-03-19	46.0600	46.5250	44.9600	45.8500	-1.440%	609,000	+2.312%
2025-03-18	46.5000	46.6100	45.6500	46.5200	-0.831%	706,924	+0.838%
2025-03-17	43.7500	47.2050	43.7500	46.9100	+8.187%	1,143,782	0.000%
2025-03-14	43.1700	43.5500	42.6700	43.3600	+0.790%	646,101	+8.187%
2025-03-13	43.8300	44.4700	42.8301	43.0200	-2.161%	1,159,279	+9.042%
2025-03-12	45.8500	45.8850	43.9400	43.9700	-5.032%	887,681	+6.686%
2025-03-11	48.8900	49.3400	45.6300	46.3000	-5.452%	1,061,194	+1.317%
2025-03-10	47.8900	50.4600	47.8500	48.9700	+2.042%	1,403,570	-4.207%
2025-03-07	46.5400	48.8100	46.5400	47.9900	+3.160%	1,377,092	-2.250%
2025-03-06	44.6100	46.7000	44.3300	46.5200	+3.862%	1,035,505	+0.838%
2025-03-05	46.4900	46.7600	44.0250	44.7900	-3.946%	1,129,853	+4.733%
2025-03-04	44.0000	46.8100	43.5300	46.6300	+4.622%	864,827	+0.600%
2025-03-03	45.1500	45.1600	44.0800	44.5700	-1.720%	1,062,048	+5.250%
2025-02-28	46.5700	46.5700	44.1500	45.3500	-3.284%	1,443,529	+3.440%
2025-02-27	48.7400	48.8400	45.1700	46.8900	+1.406%	1,821,283	+0.043%
2025-02-26	50.0000	50.0300	46.1700	46.2400	-7.167%	1,707,157	+1.449%
2025-02-25	48.7100	50.6700	48.5000	49.8100	+2.216%	1,825,358	-5.822%
2025-02-24	47.5100	48.7999	46.1900	48.7300	+2.117%	1,260,930	-3.735%
2025-02-21	48.9600	50.1800	47.6600	47.7200	-1.527%	1,370,912	-1.697%
2025-02-20	49.2700	49.3200	47.7150	48.4600	-1.203%	919,222	-3.199%
2025-02-19	50.7500	50.9275	48.1100	49.0500	-3.974%	1,585,225	-4.363%
2025-02-18	49.4600	51.8700	49.3800	51.0800	+4.160%	1,922,058	-8.164%
2025-02-14	51.5000	52.7050	48.6700	49.0400	-4.368%	3,015,893	-4.343%
2025-02-13	43.4200	54.4000	43.4200	51.2800	+18.402%	10,239,171	-8.522%
2025-02-12	41.3400	44.0500	40.7000	43.3100	+3.712%	3,895,708	+8.312%
2025-02-11	38.3000	42.4000	38.2013	41.7600	+8.075%	3,642,059	+12.332%
2025-02-10	38.3200	39.6900	38.3000	38.6400	+1.551%	1,295,645	+21.403%
2025-02-07	39.0300	39.2600	37.8100	38.0500	-2.835%	1,099,067	+23.285%
2025-02-06	39.6700	39.9100	38.6612	39.1600	-0.026%	747,651	+19.791%
2025-02-05	39.5600	39.7850	38.2000	39.1700	-0.936%	1,064,659	+19.760%
2025-02-04	39.8500	40.3000	39.3031	39.5400	-0.703%	650,327	+18.639%
2025-02-03	38.4600	40.6600	38.3450	39.8200	+0.632%	1,480,451	+17.805%
2025-01-31	39.0800	39.6736	38.6000	39.5700	+1.254%	1,099,403	+18.549%
2025-01-30	38.8900	39.4900	38.5100	39.0800	+0.540%	1,192,438	+20.036%
2025-01-29	39.4100	39.8956	38.6800	38.8700	-1.295%	1,048,672	+20.684%
2025-01-28	39.0800	39.9300	38.7800	39.3800	-0.101%	811,687	+19.121%
2025-01-27	39.3400	40.0700	38.6800	39.4200	+1.155%	1,046,495	+19.001%
2025-01-24	39.8800	40.3100	38.7800	38.9700	-2.282%	1,293,056	+20.375%
2025-01-23	37.7500	40.2400	37.6750	39.8800	+5.531%	1,892,834	+17.628%
2025-01-22	37.1700	37.9600	36.6300	37.7900	+1.341%	2,411,470	+24.133%
2025-01-21	36.2000	37.6600	35.7100	37.2900	+3.555%	1,998,573	+25.798%
2025-01-17	36.8500	36.9086	35.2800	36.0100	-1.639%	2,923,036	+30.269%
2025-01-16	36.6600	37.2400	35.5000	36.6100	-0.651%	1,369,496	+28.134%
2025-01-15	38.1800	38.4700	36.8100	36.8500	-2.306%	1,261,661	+27.300%
2025-01-14	37.7900	38.4600	37.3150	37.7200	+0.053%	2,001,742	+24.364%
2025-01-13	37.8600	38.4000	36.7700	37.7000	+2.418%	1,998,524	+24.430%
2025-01-10	37.5600	37.5600	36.2500	36.8100	-3.030%	2,005,721	+27.438%
2025-01-08	39.6600	39.6600	37.7000	37.9600	-4.957%	1,520,535	+23.577%
2025-01-07	41.7900	42.4700	39.8600	39.9400	-5.646%	1,388,853	+17.451%
2025-01-06	43.3500	43.7800	42.1200	42.3300	-1.764%	1,241,781	+10.820%
2025-01-03	43.5700	44.0700	42.6800	43.0900	-0.439%	1,049,122	+8.865%
2025-01-02	41.5400	43.8800	41.3700	43.2800	+5.381%	1,603,967	+8.387%
2024-12-31	40.5000	41.5700	40.2500	41.0700	+2.444%	1,182,110	+14.220%
2024-12-30	39.5000	40.7400	39.1000	40.0900	+1.468%	1,355,767	+17.012%
2024-12-27	40.3700	40.6578	39.4600	39.5100	-2.924%	636,739	+18.729%
2024-12-26	39.9900	41.2300	39.5700	40.7000	+1.446%	907,304	+15.258%
2024-12-24	39.0000	40.3400	38.3500	40.1200	+2.635%	544,796	+16.924%
2024-12-23	39.0000	39.2200	38.2488	39.0900	+0.463%	1,050,990	+20.005%
2024-12-20	39.5100	40.4800	38.8000	38.9100	-2.481%	1,574,345	+20.560%
2024-12-19	40.9800	41.6200	39.8100	39.9000	-1.286%	1,129,338	+17.569%
2024-12-18	42.0000	42.5300	40.2600	40.4200	-3.670%	1,027,982	+16.056%
2024-12-17	42.5400	42.7500	41.5600	41.9600	-0.897%	907,497	+11.797%
2024-12-16	44.8800	44.9050	41.9000	42.3400	-5.470%	1,657,295	+10.794%
2024-12-13	46.7700	47.0650	44.2600	44.7900	-4.783%	1,026,891	+4.733%
2024-12-12	46.7600	47.3700	46.0662	47.0400	+0.064%	917,332	-0.276%
2024-12-11	47.7800	48.0600	46.8400	47.0100	-1.755%	1,216,703	-0.213%
2024-12-10	49.9600	50.1200	47.5900	47.8500	-4.871%	958,260	-1.964%
2024-12-09	49.6600	50.8525	49.2408	50.3000	+3.179%	801,742	-6.740%
2024-12-06	50.4400	50.5400	48.2900	48.7500	-2.753%	886,745	-3.774%
2024-12-05	47.7000	50.5900	47.7000	50.1300	+4.394%	1,032,112	-6.423%
2024-12-04	48.6200	49.0450	47.5400	48.0200	-1.234%	843,723	-2.312%
2024-12-03	48.8300	49.2200	47.5700	48.6200	-1.857%	914,172	-3.517%
2024-12-02	49.8200	50.4200	48.8000	49.5400	-0.582%	1,420,973	-5.309%
2024-11-29	50.1100	50.2400	49.7200	49.8300	+0.141%	520,051	-5.860%
2024-11-27	49.5700	51.0200	49.5700	49.7600	+1.056%	722,849	-5.727%
2024-11-26	49.5300	49.5305	48.0600	49.2400	-1.540%	862,510	-4.732%
2024-11-25	49.9100	50.4300	48.7100	50.0100	+0.180%	1,266,796	-6.199%
2024-11-22	47.6500	50.1700	47.5100	49.9200	+4.304%	1,174,357	-6.030%
2024-11-21	47.4300	48.1900	46.7500	47.8600	+1.163%	779,800	-1.985%
2024-11-20	46.8800	48.1900	46.4000	47.3100	+0.339%	1,079,069	-0.845%
2024-11-19	47.6400	47.8700	46.5800	47.1500	-1.463%	1,019,382	-0.509%
2024-11-18	47.3200	48.0400	47.1850	47.8500	+1.120%	1,311,665	-1.964%
2024-11-15	49.7700	49.7700	46.6250	47.3200	-3.704%	1,163,748	-0.866%
2024-11-14	49.6400	50.9100	47.4700	49.1400	-3.249%	2,271,115	-4.538%
2024-11-13	51.3900	51.4800	49.8400	50.7900	-0.373%	1,125,110	-7.639%
2024-11-12	52.5800	53.0300	50.4500	50.9800	-4.496%	1,047,649	-7.984%
2024-11-11	55.0900	55.4400	53.2000	53.3800	-3.104%	2,108,671	-12.121%
2024-11-08	55.1300	56.2300	54.6800	55.0900	-0.792%	1,147,088	-14.848%
2024-11-07	59.0800	59.0800	54.5100	55.5300	-4.604%	1,821,619	-15.523%
2024-11-06	58.6250	60.7500	58.0100	58.2100	+1.641%	2,251,507	-19.412%
2024-11-05	56.1800	57.6800	55.9000	57.2700	+2.013%	1,149,865	-18.090%
2024-11-04	55.7900	57.2000	55.1900	56.1400	+1.592%	1,175,610	-16.441%
2024-11-01	53.1500	56.3920	52.5394	55.2600	+5.478%	1,637,120	-15.110%
2024-10-31	51.8300	53.3200	51.7850	52.3900	+1.827%	713,280	-10.460%
2024-10-30	52.1200	52.8600	51.3100	51.4500	-1.738%	526,310	-8.824%
2024-10-29	52.7300	53.3700	52.2750	52.3600	-1.356%	319,967	-10.409%
2024-10-28	51.7900	53.9650	51.4300	53.0800	+4.038%	678,833	-11.624%
2024-10-25	51.2800	52.0400	50.2300	51.0200	+0.572%	613,508	-8.056%
2024-10-24	51.5300	51.8300	50.3600	50.7300	-1.629%	687,068	-7.530%
2024-10-23	52.1100	52.6300	51.2600	51.5700	-0.846%	811,753	-9.036%
2024-10-22	54.0600	54.0600	51.7300	52.0100	-4.516%	923,501	-9.806%
2024-10-21	54.5400	54.9500	53.7000	54.4700	-0.165%	747,197	-13.879%
2024-10-18	55.1300	55.2150	53.2900	54.5600	-0.782%	1,009,592	-14.021%
2024-10-17	53.6800	55.0950	53.2600	54.9900	+2.307%	865,464	-14.694%
2024-10-16	51.8900	53.9000	51.3700	53.7500	+4.106%	783,065	-12.726%
2024-10-15	49.2700	52.1699	49.2700	51.6300	+4.219%	1,002,768	-9.142%
2024-10-14	50.5300	50.5300	48.8900	49.5400	-1.959%	831,699	-5.309%
2024-10-11	49.6100	50.8000	49.3500	50.5300	+1.854%	669,607	-7.164%
2024-10-10	48.2000	49.7500	47.6600	49.6100	+2.840%	888,538	-5.442%
2024-10-09	49.0700	50.1600	48.1000	48.2400	-1.651%	906,080	-2.757%
2024-10-08	49.1000	49.4400	48.2650	49.0500	-0.588%	841,492	-4.363%
2024-10-07	51.8200	51.8200	48.6300	49.3400	-4.786%	1,271,702	-4.925%
2024-10-04	52.5900	53.0100	51.7900	51.8200	-1.389%	565,125	-9.475%
2024-10-03	51.8800	52.7000	51.1000	52.5500	+0.305%	532,616	-10.733%
2024-10-02	52.8700	52.8700	51.5500	52.3900	-1.393%	938,338	-10.460%
2024-10-01	53.6100	53.9100	52.8800	53.1300	-1.374%	738,060	-11.707%
2024-09-30	53.0300	54.5100	53.0300	53.8700	+1.757%	1,046,312	-12.920%
2024-09-27	51.8300	54.0000	51.5000	52.9400	+3.550%	1,319,672	-11.390%
2024-09-26	50.3500	51.2400	50.0600	51.1250	+2.992%	784,798	-8.244%
2024-09-25	50.7400	50.7750	49.5700	49.6400	-2.380%	680,424	-5.500%
2024-09-24	50.4700	52.2800	50.4700	50.8500	+0.893%	633,222	-7.748%
2024-09-23	50.2100	51.0800	49.8300	50.4000	+0.599%	716,897	-6.925%
2024-09-20	51.5000	51.6600	50.0500	50.1000	-3.057%	1,259,157	-6.367%
2024-09-19	53.3900	53.3900	51.4800	51.6800	-1.091%	892,872	-9.230%
2024-09-18	52.7100	53.7300	52.0900	52.2500	-0.590%	887,814	-10.220%
2024-09-17	50.9600	53.1400	50.8000	52.5600	+3.465%	1,152,877	-10.750%
2024-09-16	49.8500	51.4100	49.8500	50.8000	+2.419%	824,638	-7.657%
2024-09-13	49.2200	50.3300	48.8900	49.6000	+1.224%	912,514	-5.423%
2024-09-12	48.9700	49.2950	48.0970	49.0000	+0.554%	632,870	-4.265%
2024-09-11	48.2800	48.8500	47.5000	48.7300	+1.016%	622,886	-3.735%
2024-09-10	47.3300	48.2700	46.9000	48.2400	+1.751%	591,315	-2.757%
2024-09-09	46.7600	48.9100	46.3700	47.4100	+1.023%	851,746	-1.055%
2024-09-06	47.5050	48.7400	46.7100	46.9300	-1.345%	793,345	-0.043%
2024-09-05	49.8100	49.9200	47.4050	47.5700	-4.228%	788,244	-1.387%
2024-09-04	47.5300	49.7400	47.2500	49.6700	+3.999%	1,014,837	-5.557%
2024-09-03	46.9200	49.0800	46.9200	47.7600	+0.823%	1,154,430	-1.780%
2024-08-30	47.3500	47.7700	47.0450	47.3700	+0.595%	727,958	-0.971%
2024-08-29	48.0400	48.2000	46.7000	47.0900	-1.896%	913,009	-0.382%
2024-08-28	48.3400	48.8700	47.8100	48.0000	-0.353%	750,179	-2.271%
2024-08-27	48.1300	48.4000	47.1100	48.1700	-0.885%	1,002,152	-2.616%
2024-08-26	45.9800	50.4400	45.8000	48.6000	+5.813%	2,651,387	-3.477%
2024-08-23	45.5300	46.1000	44.8350	45.9300	+1.886%	778,874	+2.134%
2024-08-22	46.7600	46.8560	44.9900	45.0800	-3.241%	793,837	+4.059%
2024-08-21	46.6900	47.3200	46.4900	46.5900	+0.021%	617,382	+0.687%
2024-08-20	46.1000	47.3560	46.1000	46.5800	+0.237%	658,715	+0.708%
2024-08-19	46.0600	46.7100	45.7400	46.4700	+0.454%	987,816	+0.947%
2024-08-16	46.5800	46.8100	45.9500	46.2600	-1.280%	897,837	+1.405%
2024-08-15	46.0200	47.2100	45.8800	46.8600	+4.389%	999,772	+0.107%
2024-08-14	46.3300	46.3700	44.5100	44.8900	-3.233%	894,107	+4.500%
2024-08-13	46.3500	46.6100	45.2000	46.3900	+0.848%	1,139,377	+1.121%
2024-08-12	45.0000	47.1000	44.9500	46.0000	+2.541%	1,723,313	+1.978%
2024-08-09	43.2100	45.3100	42.2400	44.8600	+3.771%	1,470,254	+4.570%
2024-08-08	42.9800	45.5300	42.6750	43.2300	+1.742%	3,338,694	+8.513%
2024-08-07	43.1200	43.6550	42.1600	42.4900	-1.370%	1,830,190	+10.402%
2024-08-06	41.9700	43.9800	41.6850	43.0800	+3.782%	1,107,190	+8.890%
2024-08-05	41.5800	42.8900	41.1000	41.5100	-2.260%	1,361,563	+13.009%
2024-08-02	43.5400	43.5400	42.2600	42.4700	-3.521%	1,185,652	+10.454%
2024-08-01	44.3500	44.6900	43.0900	44.0200	-0.475%	1,076,639	+6.565%
2024-07-31	43.7100	44.9900	43.1000	44.2300	+0.982%	1,201,994	+6.059%
2024-07-30	41.8400	44.0200	41.8300	43.8000	+4.410%	1,398,855	+7.100%
2024-07-29	40.9300	42.1200	40.4100	41.9500	+2.492%	1,012,240	+11.824%
2024-07-26	41.6000	41.6400	40.5000	40.9300	-0.073%	835,722	+14.610%
2024-07-25	40.3400	41.5500	40.1800	40.9600	+1.739%	1,295,616	+14.526%
2024-07-24	40.7700	40.9400	39.9000	40.2600	-1.972%	1,194,123	+16.518%
2024-07-23	41.2800	41.6000	40.6800	41.0700	-1.131%	878,138	+14.220%
2024-07-22	41.6700	41.7400	40.6600	41.5400	+0.350%	958,723	+12.927%
2024-07-19	42.6100	42.6100	40.5600	41.3950	-2.965%	1,658,339	+13.323%
2024-07-18	42.9900	43.8000	42.4300	42.6600	-3.680%	1,344,399	+9.962%
2024-07-17	44.7600	45.5400	43.6000	44.2900	-0.517%	1,425,510	+5.916%
2024-07-16	42.1600	44.8000	41.6500	44.5200	+6.000%	2,169,460	+5.368%
2024-07-15	43.1300	43.1300	41.8200	42.0000	-2.755%	1,162,869	+11.690%
2024-07-12	43.5100	43.8300	42.8800	43.1900	+0.442%	1,358,681	+8.613%
2024-07-11	42.7400	43.9853	42.5300	43.0000	+2.089%	1,322,585	+9.093%
2024-07-10	42.5500	42.6600	41.4700	42.1200	-0.847%	947,352	+11.372%
2024-07-09	43.9300	43.9500	42.4100	42.4800	-3.498%	1,069,500	+10.428%
2024-07-08	43.8600	45.1000	43.7848	44.0200	+0.848%	1,185,481	+6.565%
2024-07-05	44.6100	44.6750	43.5750	43.6500	-2.152%	1,361,179	+7.468%
2024-07-03	45.1400	45.1400	44.2300	44.6100	-1.393%	663,935	+5.156%
2024-07-02	46.0600	46.3300	44.5600	45.2400	-1.588%	963,121	+3.691%
2024-07-01	47.1000	47.2600	45.2000	45.9700	-2.150%	2,026,059	+2.045%
2024-06-28	46.8800	47.1700	46.4900	46.9800	+0.815%	2,012,409	-0.149%
2024-06-27	47.1200	47.3400	46.4900	46.6000	-1.250%	753,458	+0.665%
2024-06-26	47.3700	47.6700	46.7486	47.1900	-1.503%	717,936	-0.593%
2024-06-25	47.9100	48.1700	47.3000	47.9100	+0.209%	568,982	-2.087%
2024-06-24	47.4300	48.2100	47.2100	47.8100	+1.271%	1,102,793	-1.882%
2024-06-21	48.5300	48.7000	47.1400	47.2100	-2.358%	1,235,681	-0.635%
2024-06-20	48.4300	49.7300	48.0900	48.3500	-0.268%	940,241	-2.978%
2024-06-18	48.7500	49.1300	48.2000	48.4800	-0.635%	782,827	-3.238%
2024-06-17	46.8400	49.5300	46.5300	48.7900	+4.520%	1,298,080	-3.853%
2024-06-14	47.7500	47.8300	46.3900	46.6800	-2.364%	596,466	+0.493%
2024-06-13	48.2500	48.3800	46.7600	47.8100	-0.809%	612,997	-1.882%
2024-06-12	48.1900	48.4700	47.5700	48.2000	+1.410%	813,435	-2.676%
2024-06-11	46.9000	47.7300	46.4900	47.5300	+1.278%	1,151,769	-1.304%
2024-06-10	46.7200	47.1100	46.2900	46.9300	-0.149%	1,027,874	-0.043%
2024-06-07	47.0000	47.8400	46.5200	47.0000	-0.360%	647,056	-0.191%
2024-06-06	46.5500	47.3800	46.2900	47.1700	+0.898%	857,268	-0.551%
2024-06-05	48.0100	48.0600	46.5100	46.7500	-2.503%	801,235	+0.342%
2024-06-04	48.0800	48.3500	47.5400	47.9500	-0.601%	782,213	-2.169%
2024-06-03	46.2200	48.6750	46.2200	48.2400	+3.831%	1,360,363	-2.757%
2024-05-31	46.5600	46.8800	46.2000	46.4600	-0.193%	926,675	+0.969%
2024-05-30	47.9400	48.0200	46.2500	46.5500	-2.390%	765,640	+0.773%
2024-05-29	46.7800	48.2050	46.5000	47.6900	+1.081%	971,705	-1.636%
2024-05-28	47.6500	48.7400	47.0300	47.1800	-0.924%	1,351,147	-0.572%
2024-05-24	47.5200	47.9800	47.0500	47.6200	+0.698%	1,415,847	-1.491%
2024-05-23	49.1100	49.1300	46.8100	47.2900	-3.470%	2,056,410	-0.804%
2024-05-22	49.0300	49.3499	48.6700	48.9900	-0.183%	876,014	-4.246%
2024-05-21	49.4800	50.1300	48.8700	49.0800	-0.748%	1,287,495	-4.421%
2024-05-20	50.9400	51.2400	48.9900	49.4500	-3.229%	2,806,189	-5.137%
2024-05-17	51.9600	51.9600	50.7700	51.1000	-2.013%	1,100,287	-8.200%
2024-05-16	52.5000	53.3850	52.0000	52.1500	-0.572%	893,701	-10.048%
2024-05-15	53.2900	53.6000	52.3600	52.4500	-0.190%	1,190,369	-10.562%
2024-05-14	53.0300	53.4400	52.0500	52.5500	+0.536%	1,214,562	-10.733%
2024-05-13	53.5800	53.7600	51.8200	52.2700	-1.969%	1,655,253	-10.254%
2024-05-10	53.4800	54.7400	52.3500	53.3200	+0.188%	1,725,275	-12.022%
2024-05-09	55.7000	55.7000	52.0700	53.2200	-6.844%	3,879,453	-11.856%
2024-05-08	57.5800	58.2774	57.0300	57.1300	-1.381%	1,647,264	-17.889%
2024-05-07	58.3500	58.9200	57.6900	57.9300	-0.652%	1,138,789	-19.023%
2024-05-06	59.1400	60.0400	58.2400	58.3100	-1.136%	898,460	-19.551%
2024-05-03	60.7300	61.3200	58.9500	58.9800	-1.272%	769,764	-20.465%
2024-05-02	61.3100	61.4500	59.6800	59.7400	-1.985%	826,357	-21.476%
2024-05-01	61.4200	61.8550	60.2400	60.9500	-1.200%	718,216	-23.035%
2024-04-30	61.9400	62.9000	61.1510	61.6900	-1.532%	652,567	-23.959%
2024-04-29	63.8500	64.0600	62.5500	62.6500	-0.713%	476,780	-25.124%
2024-04-26	62.8200	64.1500	62.5600	63.1000	+0.302%	548,392	-25.658%
2024-04-25	63.9700	64.0900	62.6550	62.9100	-2.329%	554,283	-25.433%
2024-04-24	63.6400	64.6700	63.5500	64.4100	+0.233%	539,189	-27.170%
2024-04-23	63.3900	64.3884	63.1652	64.2600	+1.645%	662,746	-27.000%
2024-04-22	63.5700	63.9200	62.7300	63.2200	+1.152%	643,993	-25.799%
2024-04-19	61.1100	62.6300	60.7872	62.5000	+1.874%	898,663	-24.944%
2024-04-18	60.7600	61.3600	60.2400	61.3500	+0.656%	822,916	-23.537%
2024-04-17	62.3800	62.4800	60.9400	60.9500	-1.280%	592,095	-23.035%
2024-04-16	61.6200	62.1900	61.0500	61.7400	-0.258%	568,614	-24.020%
2024-04-15	61.6200	62.4300	61.2350	61.9000	+0.194%	705,910	-24.216%
2024-04-12	62.8800	62.9300	61.5100	61.7800	-1.718%	906,299	-24.069%
2024-04-11	63.2300	63.7400	62.2400	62.8600	-0.569%	696,638	-25.374%
2024-04-10	63.6800	63.8000	62.2400	63.2200	-1.664%	928,296	-25.799%
2024-04-09	63.5900	64.5500	63.5900	64.2900	+0.485%	784,197	-27.034%
2024-04-08	63.8700	64.1400	63.1100	63.9800	+0.377%	828,568	-26.680%
2024-04-05	64.1300	64.4500	62.9900	63.7400	-0.994%	881,089	-26.404%
2024-04-04	66.2000	66.4200	64.1900	64.3800	-1.635%	857,104	-27.136%
2024-04-03	66.4700	66.8100	65.0600	65.4500	-2.590%	1,225,533	-28.327%
2024-04-02	67.3700	68.3550	65.7200	67.1900	-1.177%	1,244,781	-30.183%
2024-04-01	67.0600	68.6600	66.7200	67.9900	+2.087%	1,133,997	-31.005%
2024-03-28	66.6400	67.4350	66.2100	66.6000	+0.513%	1,060,152	-29.565%
2024-03-27	65.7300	66.3000	65.0600	66.2600	+1.299%	1,338,139	-29.203%
2024-03-26	66.9800	66.9800	65.0500	65.4100	-1.372%	952,666	-28.283%
2024-03-25	66.1600	67.3500	65.7200	66.3200	+0.882%	861,583	-29.267%
2024-03-22	67.4500	67.7600	65.3300	65.7400	-3.678%	2,039,507	-28.643%
2024-03-21	70.7900	71.7100	66.4500	68.2500	-4.878%	1,733,598	-31.267%
2024-03-20	71.5900	72.2300	70.9100	71.7500	-0.195%	426,142	-34.620%
2024-03-19	71.4500	71.9400	69.9200	71.8900	+0.195%	506,682	-34.748%
2024-03-18	69.4100	72.0800	68.8700	71.7500	+3.074%	663,548	-34.620%
2024-03-15	68.6800	69.7050	68.6600	69.6100	+0.811%	775,951	-32.610%
2024-03-14	70.5900	71.1800	68.8500	69.0500	-2.596%	494,943	-32.064%
2024-03-13	72.4300	72.8800	70.6200	70.8900	-2.207%	579,870	-33.827%
2024-03-12	70.5700	72.7650	70.4700	72.4900	+2.329%	431,564	-35.288%
2024-03-11	69.9900	71.1500	69.7801	70.8400	+1.027%	414,167	-33.780%
2024-03-08	70.3900	71.1100	69.8000	70.1200	+0.200%	415,063	-33.100%
2024-03-07	71.2500	71.4800	69.7300	69.9800	-1.727%	541,771	-32.967%
2024-03-06	70.8000	72.0000	69.7600	71.2100	+0.707%	578,562	-34.124%
2024-03-05	70.9300	71.4000	70.2500	70.7100	-0.897%	536,968	-33.659%
2024-03-04	70.2200	71.9600	69.9160	71.3500	+2.016%	737,370	-34.254%
2024-03-01	71.9500	72.7800	68.1850	69.9400	-2.712%	1,611,708	-32.928%
2024-02-29	74.0000	76.9100	71.4450	71.8900	+2.480%	2,258,516	-34.748%
2024-02-28	71.0700	72.4400	69.8520	70.1500	-3.415%	1,334,868	-33.129%
2024-02-27	72.3100	72.9650	71.4100	72.6300	+1.566%	753,864	-35.412%
2024-02-26	73.0900	73.2999	71.4700	71.5100	-0.418%	881,134	-34.401%
2024-02-23	71.5900	72.7100	71.4600	71.8100	+0.279%	592,211	-34.675%