Dark

PAA
Plains All American Pipeline, L.P. Common Units representing Limited Partner Interests
stock NASDAQ

At Close

Jul 21, 2026 3:59:59 PM EDT

24.29USD-0.082%(-0.02)1,980,280

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 21, 2026 9:22:30 AM EDT

24.25USD-0.247%(-0.06)552

After-hours

Jul 21, 2026 4:00:30 PM EDT

24.29USD0.000%(0.00)178,974

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	24.4200	24.6200	24.10500	24.2900	-0.082%	1,980,280	0.000%
2026-07-20	23.9900	24.5050	23.93150	24.3100	+1.843%	2,627,500	-0.082%
2026-07-17	23.9800	24.1100	23.78000	23.8700	+0.505%	1,823,852	+1.760%
2026-07-16	23.3000	23.8100	23.30000	23.7500	+1.713%	1,492,521	+2.274%
2026-07-15	23.6000	23.8000	23.33500	23.3500	-1.143%	1,455,016	+4.026%
2026-07-14	23.5800	23.7650	23.56500	23.6200	+0.340%	2,043,261	+2.837%
2026-07-13	23.2200	23.6600	23.03000	23.5400	+2.840%	2,722,701	+3.186%
2026-07-10	22.9700	23.0000	22.57000	22.8900	+0.263%	1,456,913	+6.116%
2026-07-09	23.1300	23.2100	22.74000	22.8300	-1.297%	1,993,887	+6.395%
2026-07-08	22.9500	23.2150	22.74500	23.1300	+1.984%	1,702,695	+5.015%
2026-07-07	22.3000	22.9400	22.30000	22.6800	+1.841%	1,641,860	+7.099%
2026-07-06	22.3200	22.6850	22.22000	22.2700	-1.066%	1,273,857	+9.070%
2026-07-02	22.3000	22.6200	22.18000	22.5100	+1.214%	2,100,524	+7.908%
2026-07-01	22.2700	22.4400	22.18990	22.2400	-0.090%	1,795,491	+9.218%
2026-06-30	22.1800	22.4900	22.16000	22.2600	+0.633%	1,314,181	+9.119%
2026-06-29	22.0100	22.2750	21.86000	22.1200	+1.236%	2,015,913	+9.810%
2026-06-26	21.5200	21.9400	21.52000	21.8500	+1.064%	950,776	+11.167%
2026-06-25	21.3900	21.8200	21.33500	21.6200	+0.699%	1,197,872	+12.350%
2026-06-24	21.6300	21.8150	21.34150	21.4700	-2.008%	2,550,278	+13.135%
2026-06-23	21.4100	21.9600	21.31000	21.9100	+2.002%	1,693,407	+10.863%
2026-06-22	21.3740	21.6650	21.11000	21.4800	+0.656%	2,166,437	+13.082%
2026-06-18	21.5500	21.5975	20.96000	21.3400	-1.112%	8,674,340	+13.824%
2026-06-17	21.8000	21.8500	21.49500	21.5800	-1.055%	2,770,879	+12.558%
2026-06-16	21.8500	22.0800	21.69100	21.8100	-0.593%	2,165,187	+11.371%
2026-06-15	22.1620	22.2150	21.75500	21.9400	-2.228%	3,846,975	+10.711%
2026-06-12	22.4900	22.8250	22.38000	22.4400	-0.178%	2,705,474	+8.244%
2026-06-11	22.7900	23.0750	22.42000	22.4800	-1.100%	2,891,867	+8.052%
2026-06-10	22.6000	23.0800	22.48000	22.7300	+1.157%	1,832,303	+6.863%
2026-06-09	22.7300	22.7400	22.36500	22.4700	-1.447%	2,197,148	+8.100%
2026-06-08	22.8700	22.8700	22.58000	22.8000	+0.885%	2,600,788	+6.535%
2026-06-05	22.8300	22.8650	22.53500	22.6000	-1.396%	2,676,787	+7.478%
2026-06-04	22.9000	23.0350	22.81000	22.9200	+0.044%	1,409,976	+5.977%
2026-06-03	23.0500	23.2300	22.88000	22.9100	-0.218%	1,298,399	+6.024%
2026-06-02	22.7600	23.0450	22.75000	22.9600	+0.131%	1,485,424	+5.793%
2026-06-01	22.4100	23.1350	22.41000	22.9300	+2.229%	2,357,797	+5.931%
2026-05-29	22.9200	22.9200	22.39000	22.4300	-1.623%	2,583,906	+8.292%
2026-05-28	23.0000	23.2000	22.77500	22.8000	-0.740%	1,671,988	+6.535%
2026-05-27	23.3200	23.4075	22.90000	22.9700	-2.504%	3,445,032	+5.747%
2026-05-26	23.9500	23.9750	23.52000	23.5600	-2.443%	4,684,090	+3.098%
2026-05-22	23.6100	24.2600	23.53000	24.1500	+1.985%	2,731,099	+0.580%
2026-05-21	23.7500	23.9800	23.37500	23.6800	+1.500%	2,906,855	+2.576%
2026-05-20	23.4800	23.9650	23.20000	23.3300	-1.228%	2,559,521	+4.115%
2026-05-19	23.1500	23.6400	23.04000	23.6200	+1.942%	2,139,539	+2.837%
2026-05-18	22.9600	23.3900	22.77000	23.1700	+1.179%	1,909,864	+4.834%
2026-05-15	22.6600	23.0400	22.47000	22.9000	+1.868%	2,372,334	+6.070%
2026-05-14	21.9100	22.5000	21.90000	22.4800	+2.695%	2,811,254	+8.052%
2026-05-13	21.9900	22.0750	21.58500	21.8900	-0.228%	1,853,646	+10.964%
2026-05-12	22.2100	22.2950	21.94000	21.9400	-0.227%	1,918,834	+10.711%
2026-05-11	21.7000	22.0600	21.48000	21.9900	+1.243%	3,030,826	+10.459%
2026-05-08	22.4300	22.4300	21.54000	21.7200	-1.675%	5,929,963	+11.832%
2026-05-07	21.9400	22.2350	21.82500	22.0900	-0.361%	3,392,112	+9.959%
2026-05-06	22.3100	22.3800	21.86000	22.1700	-1.816%	4,185,735	+9.562%
2026-05-05	22.5400	22.6900	22.25000	22.5800	-0.309%	4,978,999	+7.573%
2026-05-04	22.2700	22.8500	22.27000	22.6500	+1.297%	3,492,759	+7.241%
2026-05-01	22.5000	22.5600	22.05000	22.3600	-2.867%	4,214,876	+8.631%
2026-04-30	22.6400	23.0400	22.47000	23.0200	+1.678%	3,292,990	+5.517%
2026-04-29	22.5000	22.7550	22.24000	22.6400	+1.707%	4,252,017	+7.288%
2026-04-28	22.0000	22.3600	21.97000	22.2600	+1.737%	5,607,180	+9.119%
2026-04-27	21.6000	21.9000	21.55000	21.8800	+1.720%	3,846,100	+11.015%
2026-04-24	21.3100	21.5400	21.21000	21.5100	+0.186%	2,141,202	+12.924%
2026-04-23	21.4300	21.5150	21.18000	21.4700	+1.274%	2,220,836	+13.135%
2026-04-22	21.0600	21.3650	21.05000	21.2000	+0.665%	2,362,767	+14.575%
2026-04-21	21.0200	21.2000	20.91000	21.0600	+0.477%	2,986,538	+15.337%
2026-04-20	21.1200	21.1200	20.78500	20.9600	-0.285%	2,341,441	+15.887%
2026-04-17	21.3800	21.3800	20.89500	21.0200	-2.323%	4,336,242	+15.557%
2026-04-16	21.6000	21.8600	21.49000	21.5200	-0.186%	1,756,203	+12.872%
2026-04-15	21.6000	21.7250	21.35000	21.5600	-0.116%	2,768,511	+12.662%
2026-04-14	21.7400	21.7750	21.33500	21.5850	-0.713%	3,561,015	+12.532%
2026-04-13	21.9900	22.0200	21.58000	21.7400	-0.092%	1,694,014	+11.730%
2026-04-10	21.8000	22.1299	21.75000	21.7600	-0.571%	1,663,802	+11.627%
2026-04-09	21.7100	22.1500	21.67000	21.8850	+0.806%	2,932,084	+10.989%
2026-04-08	21.7500	21.7500	21.26000	21.7100	-2.427%	4,636,635	+11.884%
2026-04-07	22.0150	22.3650	21.86000	22.2500	+1.877%	2,560,896	+9.169%
2026-04-06	22.0000	22.3000	21.82000	21.8400	-1.355%	2,448,873	+11.218%
2026-04-02	22.0000	22.1600	21.92000	22.1400	+1.606%	2,631,807	+9.711%
2026-04-01	22.1100	22.1200	21.58000	21.7900	-2.418%	3,206,525	+11.473%
2026-03-31	22.3900	22.6450	21.97000	22.3300	-0.623%	3,929,833	+8.777%
2026-03-30	22.7300	22.7300	22.33500	22.4700	+0.134%	2,318,457	+8.100%
2026-03-27	22.5200	22.7900	22.38000	22.4400	-0.355%	3,073,842	+8.244%
2026-03-26	22.1400	22.5200	22.04500	22.5200	+1.670%	3,948,877	+7.860%
2026-03-25	22.1000	22.2200	21.91000	22.1500	-0.315%	2,470,247	+9.661%
2026-03-24	21.9000	22.4200	21.87000	22.2200	+2.020%	2,398,459	+9.316%
2026-03-23	21.5700	21.9800	21.36000	21.7800	+0.508%	2,865,320	+11.524%
2026-03-20	21.9500	22.1550	21.64000	21.6700	-0.414%	10,517,271	+12.090%
2026-03-19	21.8400	21.9900	21.62000	21.7600	+0.834%	3,790,429	+11.627%
2026-03-18	21.4700	21.6550	21.44000	21.5800	-0.046%	2,378,919	+12.558%
2026-03-17	21.4000	21.7550	21.33000	21.5900	+1.648%	2,802,343	+12.506%
2026-03-16	21.3500	21.3500	21.08010	21.2400	-0.375%	2,655,179	+14.360%
2026-03-13	21.0850	21.3600	21.05000	21.3200	+0.519%	4,656,587	+13.931%
2026-03-12	21.7300	21.7800	21.20000	21.2100	-1.578%	4,009,600	+14.521%
2026-03-11	21.0200	21.5800	20.96000	21.5500	+2.230%	2,340,253	+12.715%
2026-03-10	21.5400	21.6150	21.01500	21.0800	-2.678%	4,175,416	+15.228%
2026-03-09	22.2500	22.2900	21.59000	21.6600	-1.902%	7,601,624	+12.142%
2026-03-06	22.0500	22.2400	21.94500	22.0800	+0.364%	5,670,185	+10.009%
2026-03-05	21.8300	22.1050	21.77500	22.0000	+0.779%	6,695,123	+10.409%
2026-03-04	21.1900	21.8800	21.19000	21.8300	+2.057%	4,636,643	+11.269%
2026-03-03	21.3900	21.5750	21.16010	21.3900	+0.187%	3,945,382	+13.558%
2026-03-02	21.1550	21.4250	21.00000	21.3500	+2.104%	3,241,825	+13.770%
2026-02-27	20.6200	20.9250	20.57000	20.9100	+1.406%	2,481,175	+16.165%
2026-02-26	20.2900	20.7199	20.28200	20.6200	+0.831%	3,030,030	+17.798%
2026-02-25	20.5900	20.6100	20.27000	20.4500	-0.341%	2,361,650	+18.778%
2026-02-24	20.8100	20.8400	20.36500	20.5200	-1.441%	2,602,236	+18.372%
2026-02-23	20.8900	21.0600	20.67500	20.8200	-0.335%	2,132,666	+16.667%
2026-02-20	20.7050	20.9300	20.58500	20.8900	+0.918%	2,152,066	+16.276%
2026-02-19	20.6300	20.7600	20.55000	20.7000	+0.632%	2,683,853	+17.343%
2026-02-18	20.4950	20.7600	20.47000	20.5700	+0.685%	2,237,131	+18.085%
2026-02-17	20.2400	20.5000	20.14000	20.4300	+1.390%	2,624,088	+18.894%
2026-02-13	19.8400	20.2350	19.75000	20.1500	+1.871%	2,745,791	+20.546%
2026-02-12	19.7800	20.1550	19.68000	19.7800	0.000%	4,041,916	+22.801%
2026-02-11	19.5500	19.8150	19.54000	19.7800	+1.592%	1,953,355	+22.801%
2026-02-10	19.3900	19.4900	19.24500	19.4700	+0.985%	1,975,646	+24.756%
2026-02-09	19.3250	19.4800	19.03000	19.2800	-0.619%	4,824,156	+25.985%
2026-02-06	19.4000	19.9300	19.24000	19.4000	-2.854%	8,081,175	+25.206%
2026-02-05	19.6200	19.9700	19.51000	19.9700	+0.859%	4,244,045	+21.632%
2026-02-04	19.6900	19.8850	19.53500	19.8000	+0.815%	3,654,457	+22.677%
2026-02-03	19.2400	19.7600	19.21000	19.6400	+2.292%	4,671,796	+23.676%
2026-02-02	18.9600	19.3150	18.96000	19.2000	-0.208%	3,306,079	+26.510%
2026-01-30	19.0900	19.2500	18.85500	19.2400	-2.285%	6,800,389	+26.247%
2026-01-29	19.9000	20.0000	19.61500	19.6900	-0.203%	4,551,711	+23.362%
2026-01-28	19.4500	19.8100	19.45000	19.7300	+0.921%	4,071,016	+23.112%
2026-01-27	19.3600	19.6450	19.32000	19.5500	+1.295%	4,230,864	+24.246%
2026-01-26	19.3000	19.4400	19.05000	19.3000	+0.573%	4,116,231	+25.855%
2026-01-23	19.2800	19.5900	19.15000	19.1900	+0.261%	5,885,781	+26.576%
2026-01-22	19.1600	19.2200	19.00000	19.1400	+0.157%	3,188,124	+26.907%
2026-01-21	19.2700	19.4350	19.02000	19.1100	+0.262%	3,753,776	+27.106%
2026-01-20	19.4500	19.5000	19.06000	19.0600	-1.753%	4,161,374	+27.440%
2026-01-16	19.1150	19.4300	19.11500	19.4000	+1.837%	4,295,046	+25.206%
2026-01-15	19.0100	19.1100	18.90000	19.0500	-0.052%	4,648,723	+27.507%
2026-01-14	19.1200	19.2000	18.92500	19.0600	+0.316%	5,761,703	+27.440%
2026-01-13	18.9000	19.0800	18.78000	19.0000	+1.171%	3,142,570	+27.842%
2026-01-12	18.6600	18.8700	18.65000	18.7800	+0.968%	2,438,939	+29.340%
2026-01-09	18.5000	18.6100	18.48000	18.6000	+1.087%	2,791,663	+30.591%
2026-01-08	18.0500	18.4500	18.03500	18.4000	+2.165%	2,749,700	+32.011%
2026-01-07	18.1500	18.2300	18.00000	18.0100	-0.277%	3,511,749	+34.870%
2026-01-06	18.4400	18.4400	18.04500	18.0600	-1.258%	3,639,607	+34.496%
2026-01-05	18.5000	18.5200	17.84000	18.2900	+0.439%	2,878,022	+32.805%
2026-01-02	18.0000	18.2800	17.85600	18.2100	+1.392%	2,519,502	+33.388%
2025-12-31	17.8100	18.0700	17.77000	17.9600	+0.504%	2,821,372	+35.245%
2025-12-30	17.7100	17.8950	17.71000	17.8700	+0.847%	1,523,831	+35.926%
2025-12-29	17.5900	17.8300	17.59000	17.7200	+0.397%	1,855,360	+37.077%
2025-12-26	17.8300	17.8300	17.53000	17.6500	-0.507%	1,943,204	+37.620%
2025-12-24	17.7500	17.8350	17.72000	17.7400	-0.281%	1,052,558	+36.922%
2025-12-23	17.7600	17.8300	17.66000	17.7900	+0.736%	1,500,003	+36.537%
2025-12-22	17.6900	17.7450	17.38000	17.6600	+0.627%	3,028,638	+37.542%
2025-12-19	17.6500	17.7200	17.42000	17.5500	-0.567%	4,617,311	+38.405%
2025-12-18	17.7300	17.8900	17.59500	17.6500	-0.563%	2,225,207	+37.620%
2025-12-17	17.6400	17.7800	17.56200	17.7500	+1.140%	3,384,498	+36.845%
2025-12-16	17.7300	17.8250	17.53000	17.5500	-1.791%	3,912,247	+38.405%
2025-12-15	17.7900	17.9800	17.76000	17.8700	+0.619%	4,109,194	+35.926%
2025-12-12	17.7100	17.8300	17.54000	17.7600	+0.909%	2,938,328	+36.768%
2025-12-11	17.4800	17.8422	17.46500	17.6000	0.000%	4,185,990	+38.011%
2025-12-10	17.4800	17.6200	17.33000	17.6000	+1.266%	3,265,465	+38.011%
2025-12-09	17.5500	17.6100	17.37000	17.3800	-0.799%	2,327,952	+39.758%
2025-12-08	17.6400	17.7100	17.45000	17.5200	-1.184%	3,505,735	+38.642%
2025-12-05	17.7700	17.9750	17.68000	17.7300	-0.225%	2,442,762	+36.999%
2025-12-04	17.7800	17.8500	17.72000	17.7700	+0.339%	1,740,802	+36.691%
2025-12-03	17.5000	17.8150	17.47000	17.7100	+1.840%	2,479,167	+37.154%
2025-12-02	17.5400	17.6350	17.38500	17.3900	-0.572%	3,096,143	+39.678%
2025-12-01	17.4100	17.5400	17.34000	17.4900	+0.460%	2,150,117	+38.879%
2025-11-28	17.3900	17.5200	17.30000	17.4100	+0.404%	2,181,508	+39.518%
2025-11-26	17.4500	17.6000	17.29000	17.3400	-0.402%	2,627,698	+40.081%
2025-11-25	17.2400	17.4500	17.20000	17.4100	+1.339%	1,911,521	+39.518%
2025-11-24	17.0200	17.2100	16.94000	17.1800	+0.999%	2,255,999	+41.385%
2025-11-21	16.9600	17.1199	16.88000	17.0100	+0.118%	3,939,958	+42.798%
2025-11-20	17.0700	17.1950	16.88000	16.9900	+0.236%	2,468,934	+42.966%
2025-11-19	16.8400	17.1100	16.73000	16.9500	+0.296%	1,535,554	+43.304%
2025-11-18	16.7400	16.9955	16.74000	16.9000	+0.297%	1,915,775	+43.728%
2025-11-17	16.9600	17.1000	16.81500	16.8500	-0.531%	1,665,467	+44.154%
2025-11-14	16.6400	17.1200	16.60010	16.9400	+2.295%	3,644,926	+43.388%
2025-11-13	16.5400	16.8055	16.50000	16.5600	+0.303%	1,798,730	+46.679%
2025-11-12	16.6750	16.7400	16.51000	16.5100	-1.256%	1,949,312	+47.123%
2025-11-11	16.7000	16.7600	16.58000	16.7200	+0.300%	1,348,761	+45.275%
2025-11-10	16.6900	16.8100	16.45500	16.6700	+0.241%	4,061,468	+45.711%
2025-11-07	16.3600	16.6400	16.35000	16.6300	+1.279%	2,553,418	+46.061%
2025-11-06	16.3800	16.5400	16.31000	16.4200	+0.367%	2,008,248	+47.929%
2025-11-05	16.3200	16.7600	16.00000	16.3600	-0.426%	4,551,175	+48.472%
2025-11-04	16.1600	16.5300	16.15000	16.4300	+0.798%	3,086,295	+47.839%
2025-11-03	16.3900	16.4250	16.17500	16.3000	-0.912%	2,829,875	+49.018%
2025-10-31	16.8000	16.8000	16.38000	16.4500	-3.292%	3,727,718	+47.660%
2025-10-30	16.9700	17.1600	16.87000	17.0100	+0.651%	4,071,449	+42.798%
2025-10-29	16.8800	17.0550	16.81500	16.9000	+0.178%	3,351,882	+43.728%
2025-10-28	16.8400	17.0050	16.77000	16.8700	-0.237%	4,411,980	+43.983%
2025-10-27	16.8000	16.9200	16.67000	16.9100	+0.895%	2,310,565	+43.643%
2025-10-24	16.8500	16.8550	16.69000	16.7600	-0.357%	2,998,946	+44.928%
2025-10-23	16.6400	16.8400	16.52500	16.8200	+1.878%	5,206,110	+44.411%
2025-10-22	16.5600	16.6000	16.36500	16.5100	+0.243%	3,649,259	+47.123%
2025-10-21	16.3300	16.4800	16.20500	16.4700	+1.541%	2,452,171	+47.480%
2025-10-20	15.9500	16.2400	15.93000	16.2200	+1.884%	2,686,866	+49.753%
2025-10-17	15.9500	16.0141	15.79000	15.9200	0.000%	2,068,386	+52.575%
2025-10-16	16.1500	16.2000	15.84500	15.9200	-1.057%	2,081,736	+52.575%
2025-10-15	15.9800	16.2350	15.96000	16.0900	+1.259%	3,568,198	+50.963%
2025-10-14	15.9200	16.0050	15.68500	15.8900	-0.439%	3,518,134	+52.863%
2025-10-13	16.0000	16.0700	15.86840	15.9600	+0.694%	2,467,365	+52.193%
2025-10-10	16.2000	16.2700	15.83500	15.8500	-1.979%	3,403,909	+53.249%
2025-10-09	16.4400	16.4600	16.11000	16.1700	-1.642%	2,524,358	+50.216%
2025-10-08	16.7700	16.7700	16.39000	16.4400	-1.380%	3,383,257	+47.749%
2025-10-07	16.6250	16.7400	16.45500	16.6700	-0.239%	3,088,324	+45.711%
2025-10-06	16.9100	16.9550	16.70000	16.7100	-0.654%	2,321,247	+45.362%
2025-10-03	16.9600	17.0800	16.82000	16.8200	-0.767%	3,953,225	+44.411%
2025-10-02	17.0400	17.1400	16.86000	16.9500	-0.528%	3,310,284	+43.304%
2025-10-01	17.1500	17.1500	16.99000	17.0400	-0.117%	1,397,259	+42.547%
2025-09-30	17.1500	17.2900	16.95000	17.0600	-1.330%	3,269,074	+42.380%
2025-09-29	17.7500	17.7500	17.03000	17.2900	-2.427%	3,386,211	+40.486%
2025-09-26	17.6200	17.8800	17.56000	17.7200	+0.170%	7,539,908	+37.077%
2025-09-25	17.6900	17.7700	17.55000	17.6900	-0.506%	3,312,742	+37.309%
2025-09-24	17.2500	17.7800	17.20010	17.7800	+3.553%	3,542,464	+36.614%
2025-09-23	16.9500	17.2800	16.93000	17.1700	+1.718%	1,587,923	+41.468%
2025-09-22	17.0500	17.0500	16.84000	16.8800	-0.823%	2,275,479	+43.898%
2025-09-19	17.2600	17.3900	17.02000	17.0200	-2.240%	2,378,469	+42.714%
2025-09-18	17.4200	17.4500	17.30500	17.4100	0.000%	1,502,571	+39.518%
2025-09-17	17.3500	17.4100	17.18000	17.4100	+0.288%	1,738,283	+39.518%
2025-09-16	17.4600	17.4788	17.28500	17.3600	+0.405%	1,935,823	+39.919%
2025-09-15	17.5000	17.5000	17.27000	17.2900	-0.974%	3,486,965	+40.486%
2025-09-12	17.3500	17.4700	17.31000	17.4600	+0.634%	2,028,381	+39.118%
2025-09-11	17.2500	17.3800	17.22960	17.3500	-0.230%	2,075,057	+40.000%
2025-09-10	17.3000	17.4900	17.21000	17.3900	+0.812%	2,266,278	+39.678%
2025-09-09	17.2000	17.3800	17.20000	17.2500	+0.524%	1,150,279	+40.812%
2025-09-08	17.2800	17.2950	17.01000	17.1600	-0.348%	2,165,904	+41.550%
2025-09-05	17.4500	17.4900	16.97000	17.2200	-1.261%	5,220,075	+41.057%
2025-09-04	17.4000	17.5500	17.37000	17.4400	+0.115%	1,689,093	+39.278%
2025-09-03	17.6900	17.6900	17.39000	17.4200	-1.526%	2,377,717	+39.437%
2025-09-02	17.9000	17.9000	17.57000	17.6900	-1.722%	2,299,200	+37.309%
2025-08-29	17.8300	18.0200	17.83000	18.0000	+0.615%	1,783,122	+34.944%
2025-08-28	17.5800	17.9300	17.57000	17.8900	+1.590%	2,153,248	+35.774%
2025-08-27	17.3300	17.7200	17.33000	17.6100	+1.382%	1,699,321	+37.933%
2025-08-26	17.5000	17.5500	17.28000	17.3700	-0.629%	4,009,946	+39.839%
2025-08-25	17.5500	17.7800	17.47000	17.4800	-0.795%	2,926,602	+38.959%
2025-08-22	17.7000	17.8900	17.58350	17.6200	+0.171%	3,628,585	+37.855%
2025-08-21	17.5000	17.8600	17.47500	17.5900	+0.228%	4,017,004	+38.090%
2025-08-20	17.5200	17.6350	17.34000	17.5500	+0.286%	3,256,659	+38.405%
2025-08-19	17.5700	17.5700	17.37000	17.5000	+0.057%	2,851,886	+38.800%
2025-08-18	17.5900	17.7000	17.47000	17.4900	-0.171%	2,613,901	+38.879%
2025-08-15	17.6900	17.8000	17.52000	17.5200	-1.017%	2,177,062	+38.642%
2025-08-14	17.8600	17.9100	17.63000	17.7000	-0.450%	3,667,594	+37.232%
2025-08-13	17.7100	17.8300	17.51000	17.7800	+0.680%	4,813,812	+36.614%
2025-08-12	17.8150	17.8900	17.52500	17.6600	-0.282%	2,236,586	+37.542%
2025-08-11	18.0000	18.0900	17.65000	17.7100	-0.840%	3,547,797	+37.154%
2025-08-08	17.8000	18.2429	17.40000	17.8600	-0.056%	4,852,890	+36.002%
2025-08-07	18.0000	18.2700	17.85000	17.8700	+0.056%	3,460,643	+35.926%
2025-08-06	17.8100	18.1100	17.75000	17.8600	+0.563%	2,312,630	+36.002%
2025-08-05	17.9300	18.0400	17.70000	17.7600	-0.948%	3,665,430	+36.768%
2025-08-04	17.9800	18.0900	17.78500	17.9300	-0.389%	2,897,331	+35.471%
2025-08-01	18.0000	18.0900	17.74000	18.0000	-1.370%	2,307,360	+34.944%
2025-07-31	18.1500	18.4550	18.12000	18.2500	-2.354%	2,644,400	+33.096%
2025-07-30	18.8500	18.8500	18.50500	18.6900	-0.214%	2,344,876	+29.963%
2025-07-29	18.5500	18.7700	18.48500	18.7300	+1.463%	2,269,587	+29.685%
2025-07-28	18.8400	18.8400	18.40000	18.4600	-1.178%	3,943,824	+31.582%
2025-07-25	18.8500	18.8899	18.53000	18.6800	-1.321%	3,411,404	+30.032%
2025-07-24	18.6800	19.0150	18.59500	18.9300	+1.284%	2,531,963	+28.315%
2025-07-23	18.6800	18.7200	18.57000	18.6900	+0.538%	1,325,002	+29.963%
2025-07-22	18.5900	18.8400	18.57500	18.5900	+0.216%	1,417,343	+30.662%
2025-07-21	19.0300	19.1199	18.45500	18.5500	-1.904%	3,366,450	+30.943%
2025-07-18	18.8300	19.1650	18.77500	18.9100	+0.853%	3,624,116	+28.451%
2025-07-17	18.6800	18.8150	18.52100	18.7500	+0.402%	1,336,674	+29.547%
2025-07-16	18.8600	18.8600	18.48500	18.6750	-0.134%	2,752,205	+30.067%
2025-07-15	18.6200	18.7200	18.55000	18.7000	-0.160%	1,463,587	+29.893%
2025-07-14	18.9400	18.9400	18.57500	18.7300	-0.794%	2,382,602	+29.685%
2025-07-11	18.6700	18.9500	18.63330	18.8800	+0.640%	2,001,604	+28.655%
2025-07-10	18.6000	18.8300	18.60000	18.7600	+0.482%	2,415,866	+29.478%
2025-07-09	18.5800	18.6700	18.49000	18.6700	+0.484%	2,504,116	+30.102%
2025-07-08	18.3500	18.6900	18.25000	18.5800	+1.198%	2,025,453	+30.732%
2025-07-07	18.5500	18.5500	18.22500	18.3600	-0.649%	1,731,315	+32.298%
2025-07-03	18.3600	18.5600	18.34000	18.4800	+0.489%	1,511,746	+31.439%
2025-07-02	18.0900	18.5250	18.05000	18.3900	+1.715%	2,692,109	+32.083%
2025-07-01	18.3900	18.3900	18.02500	18.0800	-1.310%	2,582,513	+34.347%
2025-06-30	18.3400	18.3400	18.03000	18.3200	+0.329%	2,450,599	+32.587%
2025-06-27	18.2600	18.3350	18.14450	18.2600	0.000%	1,649,451	+33.023%
2025-06-26	18.0100	18.2700	17.96000	18.2600	+1.727%	2,153,224	+33.023%
2025-06-25	18.1600	18.2300	17.61000	17.9500	-0.938%	5,284,704	+35.320%
2025-06-24	18.1700	18.3500	17.99010	18.1200	-0.712%	3,645,546	+34.051%
2025-06-23	18.4800	18.6350	18.14000	18.2500	-1.030%	2,127,691	+33.096%
2025-06-20	18.5000	18.6100	18.28500	18.4400	+0.163%	7,511,565	+31.725%
2025-06-18	18.0100	18.8400	17.93500	18.4100	+3.777%	7,345,208	+31.939%
2025-06-17	17.8500	18.2750	17.68000	17.7400	-0.672%	3,589,594	+36.922%
2025-06-16	18.2500	18.3400	17.66000	17.8600	-1.053%	4,310,383	+36.002%
2025-06-13	18.2400	18.2400	17.90000	18.0500	+0.951%	4,009,608	+34.571%
2025-06-12	17.8200	17.9290	17.72000	17.8800	+0.056%	2,695,316	+35.850%
2025-06-11	17.8500	17.9100	17.57000	17.8700	+1.132%	2,896,929	+35.926%
2025-06-10	17.6400	17.8600	17.52500	17.6700	+1.552%	4,162,664	+37.465%
2025-06-09	17.6000	17.6454	17.40000	17.4000	-0.229%	2,459,084	+39.598%
2025-06-06	17.2100	17.5300	17.20000	17.4400	+2.108%	2,704,886	+39.278%
2025-06-05	16.8200	17.0800	16.76000	17.0800	+1.546%	2,377,820	+42.213%
2025-06-04	17.1200	17.3600	16.80000	16.8200	-1.924%	3,428,531	+44.411%
2025-06-03	16.8200	17.1900	16.68000	17.1500	+2.023%	2,587,001	+41.633%
2025-06-02	16.6500	16.8550	16.46000	16.8100	+1.632%	2,480,650	+44.497%
2025-05-30	16.6000	16.6350	16.46000	16.5400	-0.361%	2,703,547	+46.856%
2025-05-29	16.5900	16.6100	16.36000	16.6000	-0.599%	2,732,981	+46.325%
2025-05-28	16.9100	17.0000	16.63000	16.7000	-1.066%	2,088,574	+45.449%
2025-05-27	16.9400	16.9700	16.76000	16.8800	+0.836%	2,245,760	+43.898%
2025-05-23	16.4800	16.7600	16.47500	16.7400	+0.722%	1,561,547	+45.102%
2025-05-22	16.5800	16.7300	16.43000	16.6200	-0.180%	1,678,323	+46.149%
2025-05-21	17.0000	17.0600	16.64000	16.6500	-2.059%	2,381,751	+45.886%
2025-05-20	17.0500	17.1500	16.93000	17.0000	-0.352%	1,237,283	+42.882%
2025-05-19	17.0400	17.1100	16.89000	17.0600	-1.101%	2,608,877	+42.380%
2025-05-16	17.2000	17.3700	17.07000	17.2500	-0.174%	2,112,448	+40.812%
2025-05-15	17.4100	17.5200	17.07000	17.2800	-0.747%	2,147,772	+40.567%
2025-05-14	17.6200	17.6500	17.33340	17.4100	-0.967%	2,602,288	+39.518%
2025-05-13	17.3000	17.7000	17.18000	17.5800	+2.627%	2,866,377	+38.168%
2025-05-12	17.0200	17.1800	16.66500	17.1300	+4.197%	4,772,531	+41.798%
2025-05-09	16.9700	16.9700	16.35000	16.4400	-2.952%	6,131,452	+47.749%
2025-05-08	17.0000	17.2400	16.83000	16.9400	+1.376%	5,011,452	+43.388%
2025-05-07	16.3502	16.8250	16.26500	16.7100	+2.957%	3,548,101	+45.362%
2025-05-06	16.1900	16.3000	15.89500	16.2300	+0.371%	3,818,850	+49.661%
2025-05-05	16.3000	16.4000	16.04500	16.1700	-2.766%	4,760,218	+50.216%
2025-05-02	16.9400	17.0250	16.59000	16.6300	-0.479%	6,191,768	+46.061%
2025-05-01	17.0000	17.2650	16.69000	16.7100	-4.296%	5,337,930	+45.362%
2025-04-30	17.8200	18.0265	17.21000	17.4600	-3.483%	5,305,598	+39.118%
2025-04-29	18.3000	18.3400	17.98000	18.0900	-1.202%	3,329,024	+34.273%
2025-04-28	18.2500	18.3500	18.10000	18.3100	+0.164%	2,533,936	+32.660%
2025-04-25	18.1000	18.2900	18.02000	18.2800	+0.440%	1,905,153	+32.877%
2025-04-24	17.8600	18.2250	17.68000	18.2000	+3.058%	3,021,381	+33.462%
2025-04-23	18.0200	18.1700	17.54500	17.6600	-0.507%	3,332,013	+37.542%
2025-04-22	17.5400	17.8100	17.43900	17.7500	+2.424%	2,454,932	+36.845%
2025-04-21	17.6050	17.6800	17.02000	17.3300	-2.311%	2,558,369	+40.162%
2025-04-17	17.6000	17.9300	17.58500	17.7400	+1.371%	2,800,330	+36.922%
2025-04-16	17.6500	17.7900	17.25000	17.5000	+0.229%	2,642,144	+38.800%
2025-04-15	17.1000	17.7050	17.10000	17.4600	+1.689%	2,553,029	+39.118%
2025-04-14	17.2000	17.2500	16.86500	17.1700	+2.324%	4,319,622	+41.468%
2025-04-11	16.6400	16.8200	16.04000	16.7800	+1.084%	3,858,319	+44.756%
2025-04-10	17.2500	17.2500	16.12000	16.6000	-3.263%	7,166,981	+46.325%
2025-04-09	15.9000	17.3900	15.57500	17.1600	+7.049%	7,725,293	+41.550%
2025-04-08	17.2400	17.3499	15.84000	16.0300	-2.672%	7,022,738	+51.528%
2025-04-07	16.8300	17.4698	15.94005	16.4700	-5.017%	8,130,826	+47.480%
2025-04-04	18.7000	18.8200	17.22000	17.3400	-9.875%	10,637,664	+40.081%
2025-04-03	19.5900	19.7500	19.16000	19.2400	-5.128%	5,895,914	+26.247%
2025-04-02	20.1800	20.3500	19.97230	20.2800	+0.745%	2,027,585	+19.773%
2025-04-01	19.9700	20.1600	19.80500	20.1300	+0.650%	2,000,561	+20.666%
2025-03-31	20.0700	20.2400	19.93000	20.0000	-1.039%	2,142,964	+21.450%
2025-03-28	20.1500	20.2200	19.97000	20.2100	+0.597%	1,813,354	+20.188%
2025-03-27	20.3100	20.3900	20.08000	20.0900	-1.423%	2,591,369	+20.906%
2025-03-26	20.3500	20.4700	20.27000	20.3800	+0.991%	2,114,053	+19.185%
2025-03-25	20.2000	20.3199	20.13000	20.1800	+0.050%	1,456,571	+20.367%
2025-03-24	20.0150	20.2800	20.01500	20.1700	+1.002%	1,646,715	+20.426%
2025-03-21	20.2400	20.2600	19.85000	19.9700	-1.334%	10,142,240	+21.632%
2025-03-20	20.1900	20.2950	20.00500	20.2400	+0.248%	2,567,311	+20.010%
2025-03-19	20.0400	20.2800	19.94000	20.1900	+1.254%	2,953,912	+20.307%
2025-03-18	20.0800	20.1100	19.84500	19.9400	-0.100%	1,527,915	+21.815%
2025-03-17	19.6400	20.1050	19.64000	19.9600	+1.268%	2,944,678	+21.693%
2025-03-14	19.3000	19.7950	19.21000	19.7100	+2.336%	2,649,697	+23.237%
2025-03-13	19.5100	19.7950	19.25000	19.2600	-1.534%	4,605,545	+26.116%
2025-03-12	19.4000	19.8700	19.40000	19.5600	+1.242%	2,558,131	+24.182%
2025-03-11	19.5500	19.7399	19.03000	19.3200	-0.566%	3,282,154	+25.725%
2025-03-10	19.2500	19.5400	19.20000	19.4300	+0.413%	3,290,000	+25.013%
2025-03-07	18.9600	19.6900	18.96000	19.3500	+1.842%	3,265,662	+25.530%
2025-03-06	18.8800	19.1791	18.50000	19.0000	+0.264%	4,069,379	+27.842%
2025-03-05	19.2300	19.2600	18.76000	18.9500	-1.813%	4,193,412	+28.179%
2025-03-04	19.8450	19.8700	19.00000	19.3000	-3.258%	6,611,021	+25.855%
2025-03-03	20.4000	20.5800	19.86000	19.9500	-1.917%	3,081,386	+21.754%
2025-02-28	19.8400	20.3700	19.84000	20.3400	+1.904%	2,487,031	+19.420%
2025-02-27	20.2500	20.2500	19.82000	19.9600	-0.746%	2,757,885	+21.693%
2025-02-26	20.1200	20.2800	19.88500	20.1100	0.000%	2,940,508	+20.786%
2025-02-25	20.3000	20.3000	19.81000	20.1100	-0.887%	3,337,988	+20.786%
2025-02-24	20.5500	20.5500	19.87050	20.2900	-0.928%	3,219,951	+19.714%
2025-02-21	20.7700	20.7700	20.29500	20.4800	-0.679%	3,579,254	+18.604%
2025-02-20	20.5100	20.6300	20.26000	20.6200	+0.733%	2,651,090	+17.798%
2025-02-19	20.2900	20.6000	20.25000	20.4700	+0.540%	1,763,522	+18.661%
2025-02-18	19.9400	20.4200	19.92500	20.3600	+2.828%	2,826,057	+19.303%
2025-02-14	19.7400	19.9700	19.56000	19.8000	+1.331%	2,186,165	+22.677%
2025-02-13	19.5800	19.6950	19.42000	19.5400	+0.878%	2,841,127	+24.309%
2025-02-12	19.5600	19.8051	19.35000	19.3700	-1.775%	2,815,713	+25.400%
2025-02-11	19.7600	19.7700	19.41000	19.7200	-0.152%	2,479,714	+23.174%
2025-02-10	19.6600	19.8900	19.46500	19.7500	+1.804%	6,489,647	+22.987%
2025-02-07	20.1700	20.1700	19.25010	19.4000	-3.048%	7,869,105	+25.206%
2025-02-06	20.2900	20.3800	19.92000	20.0100	-1.380%	4,700,805	+21.389%
2025-02-05	20.0400	20.3500	20.04000	20.2900	+0.945%	3,058,384	+19.714%
2025-02-04	19.8900	20.1900	19.79000	20.1000	+1.005%	4,457,047	+20.846%
2025-02-03	19.5500	20.1050	19.45000	19.9000	+0.505%	4,157,776	+22.060%
2025-01-31	20.3800	20.4299	19.79000	19.8000	-5.534%	7,495,535	+22.677%
2025-01-30	20.7500	20.9600	20.44000	20.9600	+1.550%	13,202,530	+15.887%
2025-01-29	20.5500	20.7300	20.47000	20.6400	+0.585%	3,719,733	+17.684%