Dark

PZZA
Papa John's International Inc
stock NASDAQ

Market Open

Jul 10, 2026 9:49:58 AM EDT

33.97USD+1.056%(+0.36)14,434

29.13Bid 38.76Ask 9.63Spread

Pre-market

Jul 9, 2026 9:29:30 AM EDT

33.75USD-0.413%(-0.14)0

After-hours

Jul 9, 2026 4:12:30 PM EDT

33.57USD-0.089%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	33.5600	33.9700	33.560000	33.9700	+1.071%	14,434	0.000%
2026-07-09	33.7000	34.2400	33.420000	33.6100	-0.826%	489,767	+1.071%
2026-07-08	34.5900	34.7700	33.710000	33.8900	-2.783%	695,030	+0.236%
2026-07-07	34.9800	35.7100	34.530000	34.8600	+0.635%	643,165	-2.553%
2026-07-06	35.6000	35.7200	33.875000	34.6400	-3.294%	792,079	-1.934%
2026-07-02	36.1500	36.7400	35.350000	35.8200	-0.334%	679,367	-5.165%
2026-07-01	34.5800	36.1500	33.721000	35.9400	-2.257%	1,338,863	-5.481%
2026-06-30	35.7300	36.8700	35.570000	36.7700	+2.623%	648,482	-7.615%
2026-06-29	36.6700	36.7000	35.520000	35.8300	-2.609%	765,973	-5.191%
2026-06-26	36.0000	36.9499	36.000000	36.7900	+1.714%	1,225,678	-7.665%
2026-06-25	36.0000	36.9500	35.490000	36.1700	+0.416%	555,349	-6.082%
2026-06-24	35.5900	36.3650	35.175000	36.0200	+1.982%	716,594	-5.691%
2026-06-23	34.4800	35.7500	34.160100	35.3200	+2.824%	806,962	-3.822%
2026-06-22	35.7100	35.8600	34.130000	34.3500	-5.813%	1,250,756	-1.106%
2026-06-18	35.9700	37.8700	35.650000	36.4700	+0.137%	1,501,312	-6.855%
2026-06-17	32.7800	36.5900	32.750000	36.4200	+11.410%	2,271,783	-6.727%
2026-06-16	33.1900	33.8000	32.510000	32.6900	-1.417%	843,843	+3.916%
2026-06-15	32.8600	33.7590	32.465000	33.1600	+1.718%	755,609	+2.443%
2026-06-12	32.3400	33.2750	32.120000	32.6000	+0.804%	827,490	+4.202%
2026-06-11	31.5800	32.3950	31.010000	32.3400	+1.922%	1,099,710	+5.040%
2026-06-10	31.9000	33.1000	31.590000	31.7300	-0.564%	1,351,639	+7.060%
2026-06-09	31.5250	32.4500	31.390000	31.9100	+0.821%	736,714	+6.456%
2026-06-08	31.6000	32.0500	31.260000	31.6500	-0.846%	839,199	+7.330%
2026-06-05	32.4400	33.0250	31.540000	31.9200	-1.115%	711,030	+6.422%
2026-06-04	32.3400	33.5000	32.010000	32.2800	+1.318%	707,903	+5.235%
2026-06-03	31.8850	32.1800	30.700000	31.8600	+0.252%	1,300,281	+6.623%
2026-06-02	33.5800	33.6000	31.750000	31.7800	-6.749%	1,032,817	+6.891%
2026-06-01	34.4300	34.5000	33.295000	34.0800	-0.380%	799,882	-0.323%
2026-05-29	34.7700	34.8400	32.920000	34.2100	-1.270%	1,874,624	-0.702%
2026-05-28	33.2000	35.1000	32.960000	34.6500	+4.242%	1,786,146	-1.962%
2026-05-27	32.6300	33.9100	32.630000	33.2400	+1.651%	1,741,793	+2.196%
2026-05-26	33.3000	33.3000	32.400000	32.7000	-2.096%	917,690	+3.884%
2026-05-22	32.9300	33.4900	32.580000	33.4000	+1.985%	612,957	+1.707%
2026-05-21	32.4000	32.9800	31.695000	32.7500	+1.268%	908,185	+3.725%
2026-05-20	33.1800	33.4350	32.260000	32.3400	-3.028%	850,263	+5.040%
2026-05-19	32.9200	33.7700	32.680000	33.3500	+1.091%	879,712	+1.859%
2026-05-18	34.0800	34.0800	32.095000	32.9900	-5.010%	1,581,886	+2.971%
2026-05-15	36.0900	36.1000	33.840000	34.7300	+6.143%	3,075,201	-2.188%
2026-05-14	32.9400	34.2000	32.510000	32.7200	+0.061%	1,941,916	+3.820%
2026-05-13	34.0200	34.2300	32.510000	32.7000	-4.021%	1,041,972	+3.884%
2026-05-12	33.4900	34.6200	32.400000	34.0700	+2.067%	1,422,982	-0.294%
2026-05-11	31.1600	33.7700	30.590000	33.3800	+7.193%	2,509,373	+1.768%
2026-05-08	32.7000	32.8800	30.920000	31.1400	-5.205%	1,491,297	+9.088%
2026-05-07	32.2500	34.6000	31.750000	32.8500	-2.753%	1,930,366	+3.409%
2026-05-06	34.8800	35.4500	33.495000	33.7800	-2.959%	1,943,619	+0.562%
2026-05-05	34.4600	35.2700	34.410000	34.8100	+0.782%	828,059	-2.413%
2026-05-04	35.5100	35.9150	34.420000	34.5400	-2.704%	965,736	-1.650%
2026-05-01	36.1900	36.8100	35.240000	35.5000	-1.907%	557,425	-4.310%
2026-04-30	35.2500	36.5400	35.025000	36.1900	+3.311%	707,111	-6.134%
2026-04-29	36.0900	36.5600	34.810000	35.0300	-4.185%	617,241	-3.026%
2026-04-28	37.4300	37.7800	36.395000	36.5600	-2.063%	586,967	-7.084%
2026-04-27	37.0200	37.4300	35.860000	37.3300	+0.865%	835,377	-9.001%
2026-04-24	36.8700	37.2650	36.600000	37.0100	+0.217%	511,023	-8.214%
2026-04-23	38.0000	38.1300	36.630000	36.9300	-2.739%	447,477	-8.015%
2026-04-22	37.8300	38.1070	37.390000	37.9700	+1.065%	398,245	-10.535%
2026-04-21	38.1200	38.5700	37.390000	37.5700	-0.897%	727,958	-9.582%
2026-04-20	37.4000	38.3400	36.440000	37.9100	+1.201%	925,579	-10.393%
2026-04-17	37.1500	38.1700	37.030000	37.4600	+1.518%	1,110,243	-9.317%
2026-04-16	36.6900	37.2400	36.541100	36.9000	-0.108%	658,125	-7.940%
2026-04-15	35.1800	37.4500	34.760000	36.9400	+5.573%	1,889,566	-8.040%
2026-04-14	35.2000	35.8800	34.470000	34.9900	-0.057%	483,484	-2.915%
2026-04-13	35.5700	35.7750	34.317811	35.0100	-1.740%	721,273	-2.971%
2026-04-10	35.9000	36.4000	35.500000	35.6300	+0.281%	480,887	-4.659%
2026-04-09	35.3800	35.7500	34.700000	35.5300	+0.452%	526,763	-4.391%
2026-04-08	35.1300	35.5700	34.630000	35.3700	+1.347%	773,771	-3.958%
2026-04-07	35.4400	35.7600	34.610100	34.9000	-0.937%	617,290	-2.665%
2026-04-06	34.6800	36.1000	34.050000	35.2300	+0.686%	879,588	-3.576%
2026-04-02	32.7500	35.4900	32.180000	34.9900	+6.644%	1,221,526	-2.915%
2026-04-01	32.5900	32.9250	32.110000	32.8100	+1.234%	676,364	+3.536%
2026-03-31	32.3400	33.1800	31.850000	32.4100	+0.062%	759,786	+4.813%
2026-03-30	31.9800	32.6200	31.050000	32.3900	+1.984%	940,205	+4.878%
2026-03-27	32.5000	32.8500	31.600000	31.7600	-2.696%	963,606	+6.958%
2026-03-26	33.2000	33.7750	32.540000	32.6400	-1.449%	681,819	+4.075%
2026-03-25	34.5100	34.8000	33.035000	33.1200	-4.222%	797,681	+2.566%
2026-03-24	34.0300	35.4550	33.900000	34.5800	+1.616%	1,029,065	-1.764%
2026-03-23	34.2400	34.8155	33.775000	34.0300	-1.104%	1,078,741	-0.176%
2026-03-20	33.6400	34.6799	33.500000	34.4100	+2.107%	1,268,052	-1.279%
2026-03-19	34.0500	34.3600	33.080000	33.7000	-1.835%	1,473,393	+0.801%
2026-03-18	35.0000	35.2800	34.285000	34.3300	-3.405%	984,671	-1.049%
2026-03-17	35.7100	36.8500	35.440000	35.5400	-0.448%	1,256,266	-4.418%
2026-03-16	36.4400	36.7100	35.520000	35.7000	-2.963%	1,538,577	-4.846%
2026-03-13	36.1200	36.8900	34.635000	36.7900	+1.855%	2,060,483	-7.665%
2026-03-12	38.0000	38.3800	35.860000	36.1200	-7.051%	3,894,185	-5.952%
2026-03-11	32.6900	39.9499	31.920000	38.8600	+19.422%	7,769,000	-12.584%
2026-03-10	32.2700	33.0400	31.790000	32.5400	-0.520%	1,674,394	+4.395%
2026-03-09	30.7000	32.8100	29.550100	32.7100	+6.547%	2,029,895	+3.852%
2026-03-06	30.5200	31.0100	30.257000	30.7000	-1.000%	600,201	+10.651%
2026-03-05	30.7100	31.3500	30.600000	31.0100	+0.649%	721,498	+9.545%
2026-03-04	32.1600	32.2900	30.760000	30.8100	-3.689%	1,012,709	+10.256%
2026-03-03	31.5200	32.7999	30.845000	31.9900	+0.157%	1,020,260	+6.189%
2026-03-02	30.4800	32.3600	30.180000	31.9400	+1.882%	2,011,631	+6.356%
2026-02-27	31.0600	31.3800	30.160000	31.3500	+1.423%	2,936,631	+8.357%
2026-02-26	32.5650	33.4500	30.850000	30.9100	-8.631%	3,125,239	+9.900%
2026-02-25	34.8600	34.8899	33.200000	33.8300	-2.056%	1,294,344	+0.414%
2026-02-24	32.5500	34.7300	32.480000	34.5400	+5.433%	1,657,415	-1.650%
2026-02-23	31.8400	33.3050	31.562200	32.7600	+3.704%	1,647,372	+3.694%
2026-02-20	31.9800	32.6200	31.445000	31.5900	-3.039%	1,097,502	+7.534%
2026-02-19	32.8800	32.8800	32.180000	32.5800	-0.761%	625,616	+4.266%
2026-02-18	31.6000	33.6800	31.265000	32.8300	+4.788%	1,622,612	+3.472%
2026-02-17	31.7500	31.9400	30.200000	31.3300	-1.447%	1,738,162	+8.426%
2026-02-13	31.8800	32.5650	31.620000	31.7900	-0.718%	1,302,002	+6.858%
2026-02-12	34.0000	34.3500	31.690000	32.0200	-5.851%	2,045,324	+6.090%
2026-02-11	34.5700	34.6000	33.790000	34.0100	-2.326%	683,496	-0.118%
2026-02-10	35.0400	35.2200	34.300000	34.8200	-0.057%	790,465	-2.441%
2026-02-09	34.4300	34.8900	33.790400	34.8400	+0.461%	651,726	-2.497%
2026-02-06	34.5100	35.2800	34.245000	34.6800	+1.315%	1,334,143	-2.047%
2026-02-05	34.5800	34.9600	33.800000	34.2300	-0.233%	1,210,990	-0.760%
2026-02-04	34.3250	34.7000	33.575000	34.3100	+1.060%	1,005,913	-0.991%
2026-02-03	33.8900	34.2300	33.330000	33.9500	+0.177%	1,076,123	+0.059%
2026-02-02	35.2300	35.2400	33.295000	33.8900	-3.639%	1,538,198	+0.236%
2026-01-30	35.7100	35.9899	34.740000	35.1700	-1.979%	1,194,816	-3.412%
2026-01-29	35.7700	36.3300	35.425000	35.8800	+0.476%	813,558	-5.323%
2026-01-28	36.9600	37.1800	35.625000	35.7100	-1.571%	842,824	-4.873%
2026-01-27	36.2200	36.8900	36.030000	36.2800	-0.275%	710,450	-6.367%
2026-01-26	37.0600	37.2099	36.180000	36.3800	-1.409%	1,283,385	-6.625%
2026-01-23	37.3200	37.8500	36.810000	36.9000	-1.783%	674,376	-7.940%
2026-01-22	38.0000	38.5400	37.460000	37.5700	-0.450%	564,209	-9.582%
2026-01-21	38.4400	38.7900	36.920000	37.7400	-0.841%	935,343	-9.989%
2026-01-20	36.1500	39.8250	35.500000	38.0600	+5.225%	2,424,267	-10.746%
2026-01-16	37.6900	37.6900	35.950000	36.1700	-4.590%	1,121,007	-6.082%
2026-01-15	37.4300	38.4800	36.920100	37.9100	+0.878%	666,459	-10.393%
2026-01-14	37.1700	37.7100	36.790000	37.5800	+0.160%	724,453	-9.606%
2026-01-13	37.9900	38.3500	37.280000	37.5200	-1.574%	916,369	-9.462%
2026-01-12	37.4600	38.9400	37.000000	38.1200	+2.226%	1,175,442	-10.887%
2026-01-09	37.6800	37.6800	36.366500	37.2900	-1.297%	1,076,293	-8.903%
2026-01-08	37.4000	38.3400	37.120000	37.7800	+0.613%	1,028,894	-10.085%
2026-01-07	39.4500	39.4900	37.450000	37.5500	-4.913%	1,084,057	-9.534%
2026-01-06	39.6800	40.5000	39.300000	39.4900	-0.953%	623,076	-13.978%
2026-01-05	40.0300	40.4600	39.470000	39.8700	-1.067%	750,515	-14.798%
2026-01-02	38.7900	40.6400	38.630000	40.3000	+4.703%	864,335	-15.707%
2025-12-31	38.7500	38.8000	38.100000	38.4900	-1.308%	832,024	-11.743%
2025-12-30	39.2700	39.7500	38.770000	39.0000	-0.814%	503,798	-12.897%
2025-12-29	39.0100	39.6300	38.710000	39.3200	+0.051%	807,742	-13.606%
2025-12-26	39.0000	39.5000	38.890000	39.3000	+0.051%	566,213	-13.562%
2025-12-24	39.0600	39.4620	38.945000	39.2800	+0.770%	269,448	-13.518%
2025-12-23	40.1900	40.3100	38.850000	38.9800	-3.083%	742,635	-12.853%
2025-12-22	40.9000	41.1592	39.940000	40.2200	-1.566%	745,528	-15.540%
2025-12-19	40.7000	40.9772	40.220000	40.8600	+0.221%	1,014,517	-16.862%
2025-12-18	41.3300	42.1200	40.660000	40.7700	-0.488%	796,521	-16.679%
2025-12-17	41.0900	42.5200	40.920000	40.9700	+0.147%	870,549	-17.086%
2025-12-16	41.3100	41.5375	40.500000	40.9100	-1.564%	745,768	-16.964%
2025-12-15	42.2300	42.2300	41.110000	41.5600	+0.362%	808,591	-18.263%
2025-12-12	42.2500	42.4571	41.370000	41.4100	-1.264%	534,649	-17.967%
2025-12-11	41.7600	42.7657	41.525000	41.9400	+0.963%	467,982	-19.003%
2025-12-10	40.5300	41.9600	40.530000	41.5400	+1.416%	698,981	-18.223%
2025-12-09	41.2500	41.3400	40.550000	40.9600	-0.462%	407,380	-17.065%
2025-12-08	41.8300	41.8800	40.570000	41.1500	-0.024%	585,007	-17.448%
2025-12-05	42.1800	42.2300	41.095100	41.1600	-2.833%	504,752	-17.468%
2025-12-04	42.9500	42.9890	41.880000	42.3600	-1.190%	527,205	-19.806%
2025-12-03	42.0800	43.8325	42.010000	42.8700	+1.732%	864,915	-20.760%
2025-12-02	41.4800	42.6700	41.000000	42.1400	+1.322%	665,334	-19.388%
2025-12-01	41.5000	41.9600	41.000000	41.5900	-1.141%	550,402	-18.322%
2025-11-28	42.0300	42.2610	41.780000	42.0700	+0.502%	274,657	-19.254%
2025-11-26	40.7100	42.6800	40.710000	41.8600	+1.602%	777,394	-18.849%
2025-11-25	40.6500	41.7750	40.650000	41.2000	+1.804%	705,213	-17.549%
2025-11-24	40.2800	41.0700	39.895000	40.4700	+0.547%	780,869	-16.061%
2025-11-21	38.4400	41.0900	38.400000	40.2500	+4.410%	910,758	-15.602%
2025-11-20	39.8000	40.4000	38.430000	38.5500	-2.033%	1,182,049	-11.881%
2025-11-19	41.1600	41.3000	38.770000	39.3500	-4.095%	1,127,224	-13.672%
2025-11-18	39.8800	41.0850	39.780000	41.0300	+2.027%	901,647	-17.207%
2025-11-17	40.5800	40.8500	39.250000	40.2150	-2.153%	952,051	-15.529%
2025-11-14	40.0100	44.4400	40.010000	41.1000	+0.958%	1,932,407	-17.348%
2025-11-13	40.8800	41.3000	40.240000	40.7100	-0.123%	1,210,537	-16.556%
2025-11-12	42.3600	42.7950	40.520000	40.7600	-3.527%	1,585,452	-16.658%
2025-11-11	42.3900	42.7850	40.170000	42.2500	-3.912%	2,136,765	-19.598%
2025-11-10	41.1500	48.8300	40.050000	43.9700	+7.035%	11,205,316	-22.743%
2025-11-07	41.5100	42.8700	39.450000	41.0800	-4.064%	2,409,277	-17.308%
2025-11-06	40.0000	43.7300	39.710000	42.8200	+3.781%	3,124,568	-20.668%
2025-11-05	43.2700	44.6000	41.205000	41.2600	-5.084%	2,831,572	-17.668%
2025-11-04	47.2600	52.0200	38.250000	43.4700	-9.981%	12,264,348	-21.854%
2025-11-03	50.6000	50.7600	47.905000	48.2900	-4.960%	1,677,382	-29.654%
2025-10-31	51.2300	51.5000	49.080000	50.8100	-0.878%	1,124,799	-33.143%
2025-10-30	51.1400	51.6800	50.790000	51.2600	-2.287%	794,176	-33.730%
2025-10-29	51.7600	53.1350	50.650100	52.4600	+1.040%	849,868	-35.246%
2025-10-28	51.2800	52.3700	50.150000	51.9200	+0.640%	1,140,181	-34.572%
2025-10-27	55.0100	55.0500	51.310000	51.5900	-6.726%	1,268,931	-34.154%
2025-10-24	53.0900	55.7400	52.915000	55.3100	+4.516%	1,970,166	-38.583%
2025-10-23	52.9400	53.3700	51.830000	52.9200	+0.076%	956,159	-35.809%
2025-10-22	52.8000	53.4600	52.140000	52.8800	+0.418%	1,229,029	-35.760%
2025-10-21	53.0000	53.4200	52.230000	52.6600	-1.256%	842,845	-35.492%
2025-10-20	52.4200	53.6400	52.100000	53.3300	+2.538%	897,546	-36.302%
2025-10-17	53.0000	53.7000	51.980000	52.0100	-1.923%	1,190,053	-34.686%
2025-10-16	52.7900	53.4800	52.010000	53.0300	-0.413%	1,438,764	-35.942%
2025-10-15	54.0000	54.9500	51.723400	53.2500	+9.388%	5,059,547	-36.207%
2025-10-14	45.8100	49.7550	45.440000	48.6800	+6.708%	3,958,287	-30.218%
2025-10-13	42.2600	50.9500	41.985000	45.6200	+9.690%	8,379,480	-25.537%
2025-10-10	42.4700	43.3500	41.510000	41.5900	-1.748%	909,276	-18.322%
2025-10-09	43.0000	43.2400	42.060000	42.3300	-2.082%	839,741	-19.750%
2025-10-08	44.6500	44.7700	43.110000	43.2300	-2.941%	879,187	-21.420%
2025-10-07	46.5400	46.8799	44.480000	44.5400	-4.359%	750,686	-23.731%
2025-10-06	45.6600	46.6700	44.840000	46.5700	-1.627%	1,073,769	-27.056%
2025-10-03	47.9200	48.2500	46.880000	47.3400	-1.210%	670,808	-28.243%
2025-10-02	48.2100	48.4450	47.520000	47.9200	-0.663%	563,753	-29.111%
2025-10-01	48.1700	49.0050	47.400000	48.2400	+0.187%	638,149	-29.581%
2025-09-30	47.4600	48.2300	47.060000	48.1500	+0.480%	629,851	-29.450%
2025-09-29	47.1500	47.9700	46.580000	47.9200	+1.957%	729,767	-29.111%
2025-09-26	46.6000	47.5850	46.020000	47.0000	+0.535%	701,687	-27.723%
2025-09-25	46.2400	46.9050	45.715000	46.7500	+1.037%	516,455	-27.337%
2025-09-24	45.8300	46.6150	45.410000	46.2700	+0.960%	487,516	-26.583%
2025-09-23	46.2600	46.8000	45.720000	45.8300	-0.822%	933,185	-25.878%
2025-09-22	47.0000	47.5100	45.900000	46.2100	-2.736%	1,502,015	-26.488%
2025-09-19	46.3000	48.3100	45.260000	47.5100	+3.824%	2,019,762	-28.499%
2025-09-18	46.1100	46.4900	45.290000	45.7600	-0.802%	920,787	-25.765%
2025-09-17	48.6700	49.2700	45.880000	46.1300	-5.199%	1,498,723	-26.360%
2025-09-16	49.7900	50.1000	48.150000	48.6600	-1.935%	1,069,634	-30.189%
2025-09-15	50.5000	51.9100	49.580000	49.6200	-1.567%	1,437,699	-31.540%
2025-09-12	49.8300	50.4350	49.350000	50.4100	+0.719%	619,253	-32.613%
2025-09-11	49.8200	50.8900	49.390000	50.0500	+0.623%	886,627	-32.128%
2025-09-10	48.7600	50.1700	48.120000	49.7400	+2.010%	1,012,953	-31.705%
2025-09-09	49.2700	50.5800	48.711500	48.7600	-1.872%	1,253,586	-30.332%
2025-09-08	48.0000	49.7700	47.280000	49.6900	+3.006%	1,016,496	-31.636%
2025-09-05	47.3700	48.6400	47.370000	48.2400	+1.837%	752,903	-29.581%
2025-09-04	48.1600	48.2500	46.100000	47.3700	-1.763%	979,654	-28.288%
2025-09-03	47.4400	48.5700	46.310000	48.2200	+1.260%	960,360	-29.552%
2025-09-02	48.4000	48.4400	47.540000	47.6200	-2.238%	990,759	-28.664%
2025-08-29	47.8100	48.8500	47.660000	48.7100	+2.182%	832,685	-30.261%
2025-08-28	48.6800	49.4000	47.340000	47.6700	-1.833%	2,168,327	-28.739%
2025-08-27	49.0200	49.9110	47.950000	48.5600	-0.206%	1,315,654	-30.045%
2025-08-26	48.0000	48.7300	47.240000	48.6600	+0.912%	1,415,976	-30.189%
2025-08-25	46.1500	48.3400	45.600000	48.2200	+4.169%	1,558,411	-29.552%
2025-08-22	44.6900	47.7100	44.660000	46.2900	+4.445%	1,281,631	-26.615%
2025-08-21	44.8700	45.0050	43.940000	44.3200	-1.620%	584,151	-23.353%
2025-08-20	45.6100	45.8200	44.540000	45.0500	-1.852%	643,367	-24.595%
2025-08-19	46.4800	47.3150	45.830000	45.9000	+0.065%	724,657	-25.991%
2025-08-18	47.0700	47.1500	45.800000	45.8700	-3.574%	877,622	-25.943%
2025-08-15	47.8000	48.5450	47.220000	47.5700	-0.063%	1,270,061	-28.589%
2025-08-14	47.2300	47.8900	46.320000	47.6000	+0.126%	561,263	-28.634%
2025-08-13	46.0600	47.7400	45.605000	47.5400	+3.079%	1,174,513	-28.544%
2025-08-12	44.5600	46.2600	43.415000	46.1200	+4.486%	1,424,169	-26.344%
2025-08-11	43.5400	44.4200	42.510000	44.1400	+1.893%	1,210,026	-23.040%
2025-08-08	44.2000	44.2000	42.800000	43.3200	-1.545%	861,326	-21.584%
2025-08-07	43.2500	44.8900	42.715000	44.0000	+8.588%	1,185,001	-22.795%
2025-08-06	40.1600	41.0500	39.350000	40.5200	+0.871%	1,727,365	-16.165%
2025-08-05	39.9000	40.9900	39.570000	40.1700	+0.225%	1,324,322	-15.434%
2025-08-04	41.7900	42.0000	39.660000	40.0800	-4.092%	1,075,016	-15.245%
2025-08-01	42.3200	42.8300	41.390000	41.7900	-1.462%	623,978	-18.713%
2025-07-31	42.6700	43.4900	42.310000	42.4100	-2.349%	551,296	-19.901%
2025-07-30	42.6800	43.4800	42.410400	43.4300	+2.902%	839,866	-21.782%
2025-07-29	43.1700	43.1800	41.700000	42.2050	-1.986%	725,387	-19.512%
2025-07-28	44.1200	44.1200	42.580000	43.0600	-2.003%	813,061	-21.110%
2025-07-25	43.2800	44.0600	42.810000	43.9400	+1.854%	459,327	-22.690%
2025-07-24	45.1600	45.1600	43.125000	43.1400	-5.249%	907,004	-21.256%
2025-07-23	45.9100	46.3100	45.250000	45.5300	+0.397%	837,933	-25.390%
2025-07-22	44.3800	45.7000	44.265000	45.3500	+1.363%	844,723	-25.094%
2025-07-21	45.5400	45.7200	44.470000	44.7400	-0.710%	998,944	-24.072%
2025-07-18	44.4700	45.1000	43.400100	45.0600	+2.270%	1,130,862	-24.612%
2025-07-17	44.3000	44.7000	43.570000	44.0600	-0.023%	615,581	-22.901%
2025-07-16	44.5300	44.8150	43.427300	44.0700	+0.091%	746,931	-22.918%
2025-07-15	47.0000	47.0000	43.570000	44.0300	-6.119%	1,798,435	-22.848%
2025-07-14	47.0600	47.5578	46.500000	46.9000	-0.255%	607,743	-27.569%
2025-07-11	47.8700	48.2800	46.840000	47.0200	-2.082%	742,494	-27.754%
2025-07-10	47.5900	48.5300	47.410000	48.0200	+0.188%	681,748	-29.259%
2025-07-09	48.3600	48.6600	47.415000	47.9300	-0.787%	1,102,934	-29.126%
2025-07-08	47.5700	48.3600	46.900000	48.3100	+1.598%	981,870	-29.683%
2025-07-07	48.9400	49.2500	46.510000	47.5500	-2.959%	1,606,539	-28.559%
2025-07-03	49.8200	50.2250	48.330000	49.0000	-1.764%	540,590	-30.673%
2025-07-02	49.6800	51.6300	49.000000	49.8800	+0.808%	2,037,907	-31.897%
2025-07-01	48.9900	51.2600	48.920000	49.4800	+1.103%	885,584	-31.346%
2025-06-30	48.8700	49.0500	48.030000	48.9400	+0.513%	934,286	-30.588%
2025-06-27	48.2200	48.8100	47.410000	48.6900	+0.330%	1,515,724	-30.232%
2025-06-26	48.2400	49.4989	47.660000	48.5300	+1.421%	1,164,613	-30.002%
2025-06-25	49.0400	49.3800	47.610000	47.8500	-2.427%	771,821	-29.007%
2025-06-24	49.0300	49.9999	48.280000	49.0400	+0.082%	998,699	-30.730%
2025-06-23	49.3200	49.9800	48.707700	49.0000	-1.110%	1,079,197	-30.673%
2025-06-20	49.7400	50.2825	48.820000	49.5500	+1.164%	995,006	-31.443%
2025-06-18	49.0000	50.1450	48.170000	48.9800	-0.244%	1,457,161	-30.645%
2025-06-17	49.3500	50.2000	48.420000	49.1000	-1.406%	1,251,435	-30.815%
2025-06-16	50.8700	51.3600	49.722000	49.8000	-1.230%	1,209,076	-31.787%
2025-06-13	50.0150	51.4500	49.750000	50.4200	-0.415%	1,079,120	-32.626%
2025-06-12	51.9000	52.0400	49.504600	50.6300	-2.240%	1,704,496	-32.905%
2025-06-11	48.2200	55.4700	45.760000	51.7900	+7.448%	6,286,438	-34.408%
2025-06-10	50.4600	50.5400	48.030000	48.2000	-4.611%	1,572,067	-29.523%
2025-06-09	50.2500	51.0600	49.630100	50.5300	+1.242%	976,114	-32.773%
2025-06-06	47.8800	50.3800	47.310600	49.9100	+5.052%	1,219,210	-31.937%
2025-06-05	46.9200	48.1050	45.800000	47.5100	+0.892%	1,394,002	-28.499%
2025-06-04	46.5800	48.2050	46.465000	47.0900	+1.509%	657,043	-27.862%
2025-06-03	46.3000	46.7500	45.510000	46.3900	+0.173%	835,510	-26.773%
2025-06-02	44.8100	46.5200	44.400000	46.3100	+2.343%	1,360,866	-26.647%
2025-05-30	43.5100	45.3850	42.970000	45.2500	+3.263%	921,693	-24.928%
2025-05-29	43.7100	44.2800	43.240600	43.8200	+0.528%	1,000,666	-22.478%
2025-05-28	44.3800	44.4250	43.055000	43.5900	-1.625%	1,009,241	-22.069%
2025-05-27	42.8500	44.6250	42.500000	44.3100	+4.876%	1,278,565	-23.336%
2025-05-23	41.2600	42.3200	40.870000	42.2500	-0.658%	515,837	-19.598%
2025-05-22	40.7500	42.7900	40.500000	42.5300	+3.732%	763,287	-20.127%
2025-05-21	40.3600	41.2700	40.030000	41.0000	+0.515%	770,662	-17.146%
2025-05-20	40.7600	41.1400	40.420000	40.7900	-1.163%	658,286	-16.720%
2025-05-19	39.3700	41.2800	39.263000	41.2700	+2.305%	752,001	-17.688%
2025-05-16	40.1200	40.4000	39.390000	40.3400	+0.724%	1,427,660	-15.791%
2025-05-15	40.2700	40.8000	39.880000	40.0500	-0.546%	909,215	-15.181%
2025-05-14	40.9300	41.0800	39.910000	40.2700	-2.847%	778,323	-15.644%
2025-05-13	41.4900	42.4500	41.190000	41.4500	+0.974%	1,048,468	-18.046%
2025-05-12	39.6100	41.4200	39.076900	41.0500	+7.264%	1,543,080	-17.247%
2025-05-09	38.5900	39.8500	37.810000	38.2700	-0.855%	1,745,773	-11.236%
2025-05-08	35.2000	39.2400	34.590000	38.6000	+15.916%	2,808,466	-11.995%
2025-05-07	34.0000	34.2100	33.270000	33.3000	-1.538%	1,129,767	+2.012%
2025-05-06	35.3000	35.6342	33.810000	33.8200	-4.544%	970,148	+0.444%
2025-05-05	35.4300	36.3300	35.273500	35.4300	-0.728%	1,016,338	-4.121%
2025-05-02	35.0000	35.9000	34.800000	35.6900	+3.150%	914,446	-4.819%
2025-05-01	34.3600	34.9600	33.810000	34.6000	+0.203%	630,376	-1.821%
2025-04-30	33.3300	34.6900	32.260000	34.5300	+2.402%	876,819	-1.622%
2025-04-29	33.5600	34.0000	33.000000	33.7200	+0.030%	891,348	+0.741%
2025-04-28	33.4800	34.6209	33.100000	33.7100	+0.687%	926,476	+0.771%
2025-04-25	33.0100	33.5700	32.370000	33.4800	+0.874%	764,573	+1.464%
2025-04-24	32.6500	33.2600	32.062100	33.1900	+1.374%	754,290	+2.350%
2025-04-23	32.1500	33.0100	32.150000	32.7400	+3.640%	905,169	+3.757%
2025-04-22	31.1500	31.7600	30.510000	31.5900	+2.299%	1,031,556	+7.534%
2025-04-21	31.0800	31.4350	30.160000	30.8800	-0.899%	1,237,204	+10.006%
2025-04-17	30.8400	31.4800	30.420000	31.1600	+0.387%	805,811	+9.018%
2025-04-16	30.3500	31.4088	30.332400	31.0400	+1.938%	1,007,393	+9.439%
2025-04-15	30.7400	31.1000	30.200000	30.4500	-1.806%	963,626	+11.560%
2025-04-14	32.2300	32.3200	30.310000	31.0100	-2.698%	1,487,493	+9.545%
2025-04-11	32.6000	32.6450	30.710000	31.8700	-1.787%	1,232,881	+6.589%
2025-04-10	33.1800	33.8400	31.040000	32.4500	-4.164%	1,101,947	+4.684%
2025-04-09	31.5000	34.0750	30.770000	33.8600	+5.352%	2,228,497	+0.325%
2025-04-08	36.2200	36.2500	31.550000	32.1400	-8.563%	1,928,365	+5.694%
2025-04-07	35.4000	37.0000	34.032200	35.1500	-3.248%	1,830,935	-3.357%
2025-04-04	40.0500	40.4100	36.000000	36.3300	-11.412%	1,939,819	-6.496%
2025-04-03	41.0000	42.0000	40.075000	41.0100	-2.054%	1,525,432	-17.167%
2025-04-02	41.0100	42.2100	40.270000	41.8700	+0.722%	768,629	-18.868%
2025-04-01	41.2200	41.6600	40.180000	41.5700	+1.193%	862,119	-18.282%
2025-03-31	39.3900	41.4500	39.277500	41.0800	+3.112%	1,308,544	-17.308%
2025-03-28	41.0200	41.0800	39.510000	39.8400	-2.877%	826,990	-14.734%
2025-03-27	40.6500	41.3900	40.520000	41.0200	+0.564%	1,754,934	-17.187%
2025-03-26	40.3350	41.4700	39.680000	40.7900	+0.517%	1,822,049	-16.720%
2025-03-25	43.4000	43.9000	40.410000	40.5800	-6.969%	1,520,882	-16.289%
2025-03-24	44.9000	45.3200	42.740000	43.6200	-2.460%	1,680,270	-22.123%
2025-03-21	44.8400	45.2200	44.420000	44.7200	-1.606%	906,554	-24.038%
2025-03-20	45.5500	46.2000	45.170000	45.4500	-0.872%	417,792	-25.259%
2025-03-19	46.0600	46.5250	44.960000	45.8500	-1.440%	609,000	-25.911%
2025-03-18	46.5000	46.6100	45.650000	46.5200	-0.831%	706,924	-26.978%
2025-03-17	43.7500	47.2050	43.750000	46.9100	+8.187%	1,143,782	-27.585%
2025-03-14	43.1700	43.5500	42.670000	43.3600	+0.790%	646,101	-21.656%
2025-03-13	43.8300	44.4700	42.830100	43.0200	-2.161%	1,159,279	-21.037%
2025-03-12	45.8500	45.8850	43.940000	43.9700	-5.032%	887,681	-22.743%
2025-03-11	48.8900	49.3400	45.630000	46.3000	-5.452%	1,061,194	-26.631%
2025-03-10	47.8900	50.4600	47.850000	48.9700	+2.042%	1,403,570	-30.631%
2025-03-07	46.5400	48.8100	46.540000	47.9900	+3.160%	1,377,092	-29.214%
2025-03-06	44.6100	46.7000	44.330000	46.5200	+3.862%	1,035,505	-26.978%
2025-03-05	46.4900	46.7600	44.025000	44.7900	-3.946%	1,129,853	-24.157%
2025-03-04	44.0000	46.8100	43.530000	46.6300	+4.622%	864,827	-27.150%
2025-03-03	45.1500	45.1600	44.080000	44.5700	-1.720%	1,062,048	-23.783%
2025-02-28	46.5700	46.5700	44.150000	45.3500	-3.284%	1,443,529	-25.094%
2025-02-27	48.7400	48.8400	45.170000	46.8900	+1.406%	1,821,283	-27.554%
2025-02-26	50.0000	50.0300	46.170000	46.2400	-7.167%	1,707,157	-26.535%
2025-02-25	48.7100	50.6700	48.500000	49.8100	+2.216%	1,825,358	-31.801%
2025-02-24	47.5100	48.7999	46.190000	48.7300	+2.117%	1,260,930	-30.289%
2025-02-21	48.9600	50.1800	47.660000	47.7200	-1.527%	1,370,912	-28.814%
2025-02-20	49.2700	49.3200	47.715000	48.4600	-1.203%	919,222	-29.901%
2025-02-19	50.7500	50.9275	48.110000	49.0500	-3.974%	1,585,225	-30.744%
2025-02-18	49.4600	51.8700	49.380000	51.0800	+4.160%	1,922,058	-33.496%
2025-02-14	51.5000	52.7050	48.670000	49.0400	-4.368%	3,015,893	-30.730%
2025-02-13	43.4200	54.4000	43.420000	51.2800	+18.402%	10,239,171	-33.756%
2025-02-12	41.3400	44.0500	40.700000	43.3100	+3.712%	3,895,708	-21.565%
2025-02-11	38.3000	42.4000	38.201300	41.7600	+8.075%	3,642,059	-18.654%
2025-02-10	38.3200	39.6900	38.300000	38.6400	+1.551%	1,295,645	-12.086%
2025-02-07	39.0300	39.2600	37.810000	38.0500	-2.835%	1,099,067	-10.723%
2025-02-06	39.6700	39.9100	38.661200	39.1600	-0.026%	747,651	-13.253%
2025-02-05	39.5600	39.7850	38.200000	39.1700	-0.936%	1,064,659	-13.275%
2025-02-04	39.8500	40.3000	39.303100	39.5400	-0.703%	650,327	-14.087%
2025-02-03	38.4600	40.6600	38.345000	39.8200	+0.632%	1,480,451	-14.691%
2025-01-31	39.0800	39.6736	38.600000	39.5700	+1.254%	1,099,403	-14.152%
2025-01-30	38.8900	39.4900	38.510000	39.0800	+0.540%	1,192,438	-13.076%
2025-01-29	39.4100	39.8956	38.680000	38.8700	-1.295%	1,048,672	-12.606%
2025-01-28	39.0800	39.9300	38.780000	39.3800	-0.101%	811,687	-13.738%
2025-01-27	39.3400	40.0700	38.680000	39.4200	+1.155%	1,046,495	-13.825%
2025-01-24	39.8800	40.3100	38.780000	38.9700	-2.282%	1,293,056	-12.830%
2025-01-23	37.7500	40.2400	37.675000	39.8800	+5.531%	1,892,834	-14.819%
2025-01-22	37.1700	37.9600	36.630000	37.7900	+1.341%	2,411,470	-10.108%
2025-01-21	36.2000	37.6600	35.710000	37.2900	+3.555%	1,998,573	-8.903%
2025-01-17	36.8500	36.9086	35.280000	36.0100	-1.639%	2,923,036	-5.665%