Dark

PAGP
Plains GP Holdings, L.P. Class A Units representing Limited Partner Interests
stock NASDAQ

At Close

Mar 27, 2026 3:59:56 PM EDT

24.47USD+0.123%(+0.03)1,780,982

24.46Bid 24.47Ask 0.01Spread

Pre-market

Mar 24, 2026 8:00:30 AM EDT

23.75USD-2.823%(-0.69)0

After-hours

Mar 27, 2026 4:34:30 PM EDT

24.46USD-0.041%(-0.01)68,795

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-27	24.4800	24.7500	24.420000	24.4700	+0.123%	1,780,982	0.000%
2026-03-26	24.1400	24.4850	24.035000	24.4400	+1.537%	1,744,082	+0.123%
2026-03-25	24.0000	24.1400	23.800000	24.0700	-0.290%	1,491,788	+1.662%
2026-03-24	24.0000	24.3400	23.840000	24.1400	+1.642%	2,541,803	+1.367%
2026-03-23	23.2400	23.9650	23.240000	23.7500	+0.338%	1,460,213	+3.032%
2026-03-20	23.8400	24.0400	23.640000	23.6700	-0.169%	1,974,125	+3.380%
2026-03-19	23.4900	23.8900	23.436000	23.7100	+1.629%	2,529,268	+3.205%
2026-03-18	23.6000	23.6000	23.271700	23.3300	-0.299%	1,804,439	+4.886%
2026-03-17	23.2400	23.5100	23.215000	23.4000	+1.386%	1,727,771	+4.573%
2026-03-16	23.1600	23.1750	22.930000	23.0800	-0.173%	1,840,472	+6.023%
2026-03-13	22.9700	23.1650	22.870000	23.1200	+0.347%	2,283,102	+5.839%
2026-03-12	23.5800	23.6000	23.010000	23.0400	-1.623%	1,509,906	+6.207%
2026-03-11	22.8900	23.4350	22.845000	23.4200	+2.226%	1,542,405	+4.483%
2026-03-10	23.4800	23.5900	22.875000	22.9100	-2.883%	3,441,750	+6.809%
2026-03-09	23.9600	23.9900	23.535000	23.5900	-0.882%	2,460,517	+3.730%
2026-03-06	23.9800	24.0000	23.700000	23.8000	+0.422%	2,563,726	+2.815%
2026-03-05	23.5300	23.7150	23.430000	23.7000	+1.066%	2,268,500	+3.249%
2026-03-04	22.9200	23.5050	22.910000	23.4500	+1.603%	1,819,333	+4.350%
2026-03-03	23.1900	23.2150	22.850000	23.0800	+0.479%	2,350,568	+6.023%
2026-03-02	22.9300	23.0600	22.640000	22.9700	+1.908%	1,932,206	+6.530%
2026-02-27	22.3500	22.5500	22.170000	22.5400	+1.532%	2,626,517	+8.563%
2026-02-26	21.9400	22.2450	21.820000	22.2000	+1.185%	2,299,027	+10.225%
2026-02-25	22.0500	22.0550	21.785000	21.9400	-0.363%	1,048,328	+11.531%
2026-02-24	22.1900	22.2900	21.880000	22.0200	-0.945%	1,305,902	+11.126%
2026-02-23	22.3100	22.4250	22.095000	22.2300	-0.180%	1,112,319	+10.076%
2026-02-20	22.0000	22.2800	22.000000	22.2700	+0.861%	1,919,060	+9.879%
2026-02-19	22.0500	22.1450	21.974100	22.0800	+0.592%	2,247,288	+10.824%
2026-02-18	21.9800	22.0900	21.875000	21.9500	+0.596%	1,779,058	+11.481%
2026-02-17	21.7300	21.8600	21.570000	21.8200	+1.065%	2,319,977	+12.145%
2026-02-13	21.1700	21.6050	21.105000	21.5900	+1.744%	2,675,701	+13.340%
2026-02-12	21.2600	21.5650	21.140000	21.2200	+0.189%	2,664,864	+15.316%
2026-02-11	21.0500	21.2650	20.955000	21.1800	+1.485%	1,605,058	+15.534%
2026-02-10	20.8800	20.9150	20.645000	20.8700	+0.870%	1,204,827	+17.250%
2026-02-09	20.7400	20.7600	20.335000	20.6900	-0.097%	2,372,879	+18.270%
2026-02-06	20.8500	21.1897	20.560000	20.7100	-2.265%	3,693,568	+18.155%
2026-02-05	20.9300	21.2050	20.850000	21.1900	+0.427%	2,072,713	+15.479%
2026-02-04	21.1800	21.2300	20.875000	21.1000	-0.047%	2,867,387	+15.972%
2026-02-03	20.6400	21.1500	20.630000	21.1100	+2.675%	2,819,815	+15.917%
2026-02-02	20.2200	20.6250	20.170000	20.5600	+0.391%	2,506,719	+19.018%
2026-01-30	20.2300	20.5099	20.075000	20.4800	-1.633%	2,604,801	+19.482%
2026-01-29	21.0750	21.1899	20.765000	20.8200	-0.192%	2,675,050	+17.531%
2026-01-28	20.6700	20.9600	20.670000	20.8600	+0.724%	1,811,072	+17.306%
2026-01-27	20.4200	20.7850	20.420000	20.7100	+1.420%	2,374,169	+18.155%
2026-01-26	20.3900	20.5000	20.200000	20.4200	+0.443%	1,714,343	+19.833%
2026-01-23	20.5000	20.7450	20.310000	20.3300	+0.049%	1,955,726	+20.364%
2026-01-22	20.2700	20.3850	20.188500	20.3200	+0.247%	955,747	+20.423%
2026-01-21	20.4800	20.6100	20.210000	20.2700	-0.049%	1,734,208	+20.720%
2026-01-20	20.5850	20.6800	20.225000	20.2800	-1.314%	2,117,333	+20.661%
2026-01-16	20.2100	20.6200	20.210000	20.5500	+1.884%	1,874,256	+19.075%
2026-01-15	20.1300	20.2800	20.030000	20.1700	-0.395%	1,216,906	+21.319%
2026-01-14	20.2000	20.4000	20.095000	20.2500	+0.397%	1,771,124	+20.840%
2026-01-13	20.1100	20.2500	20.010000	20.1700	+0.800%	1,865,629	+21.319%
2026-01-12	19.8700	20.1300	19.870000	20.0100	+0.908%	2,736,263	+22.289%
2026-01-09	19.6500	19.8500	19.650000	19.8300	+1.122%	1,639,500	+23.399%
2026-01-08	19.3100	19.6700	19.260000	19.6100	+2.135%	2,081,905	+24.783%
2026-01-07	19.3100	19.3860	19.160000	19.2000	-0.260%	1,489,991	+27.448%
2026-01-06	19.6000	19.6199	19.210000	19.2500	-1.333%	2,657,129	+27.117%
2026-01-05	19.7300	19.7300	19.090000	19.5100	+0.515%	1,866,628	+25.423%
2026-01-02	19.1200	19.4599	19.070000	19.4100	+1.411%	1,862,859	+26.069%
2025-12-31	19.1000	19.2300	19.000000	19.1400	+0.472%	1,374,168	+27.847%
2025-12-30	18.8200	19.0750	18.820000	19.0500	+1.330%	1,177,044	+28.451%
2025-12-29	18.8800	18.9600	18.790000	18.8000	-0.106%	1,668,954	+30.160%
2025-12-26	18.9400	18.9500	18.710000	18.8200	-0.318%	809,956	+30.021%
2025-12-24	18.9200	18.9800	18.870000	18.8800	-0.211%	716,049	+29.608%
2025-12-23	18.8400	19.0050	18.792400	18.9200	+0.799%	1,899,102	+29.334%
2025-12-22	18.8400	18.8500	18.525000	18.7700	+0.374%	1,074,054	+30.368%
2025-12-19	18.7700	18.8400	18.675000	18.7000	-0.267%	1,300,675	+30.856%
2025-12-18	18.8900	18.9800	18.675000	18.7500	-0.741%	1,493,062	+30.507%
2025-12-17	18.7100	18.9000	18.685000	18.8900	+1.124%	1,259,757	+29.539%
2025-12-16	18.8900	19.0300	18.665000	18.6800	-1.891%	1,841,641	+30.996%
2025-12-15	18.8800	19.1400	18.864500	19.0400	+1.062%	2,157,459	+28.519%
2025-12-12	18.8100	18.9400	18.705000	18.8400	+0.507%	1,660,018	+29.883%
2025-12-11	18.7100	18.9400	18.600000	18.7450	+0.187%	1,731,409	+30.541%
2025-12-10	18.6100	18.7200	18.480000	18.7100	+0.863%	972,976	+30.786%
2025-12-09	18.6900	18.8000	18.525000	18.5500	-0.643%	1,355,805	+31.914%
2025-12-08	18.8300	18.8800	18.615000	18.6700	-1.165%	1,258,258	+31.066%
2025-12-05	19.0000	19.1200	18.840000	18.8900	-0.053%	1,638,965	+29.539%
2025-12-04	18.8700	19.0166	18.870000	18.9000	+0.159%	1,048,204	+29.471%
2025-12-03	18.7200	18.9600	18.650000	18.8700	+1.452%	1,447,545	+29.677%
2025-12-02	18.7200	18.8000	18.600000	18.6000	-0.322%	1,123,162	+31.559%
2025-12-01	18.5300	18.6950	18.500000	18.6600	+0.647%	1,362,232	+31.136%
2025-11-28	18.5300	18.6550	18.480000	18.5400	+0.325%	1,039,493	+31.985%
2025-11-26	18.5200	18.6900	18.440000	18.4800	+0.108%	1,162,422	+32.413%
2025-11-25	18.2500	18.5653	18.240000	18.4600	+1.484%	2,265,656	+32.557%
2025-11-24	17.9500	18.2450	17.890000	18.1900	+0.999%	1,657,158	+34.524%
2025-11-21	18.0000	18.0650	17.860000	18.0100	+0.111%	842,701	+35.869%
2025-11-20	17.9000	18.1350	17.790000	17.9900	+0.672%	1,852,510	+36.020%
2025-11-19	17.7500	18.0900	17.620000	17.8700	+0.112%	1,261,186	+36.933%
2025-11-18	17.6500	17.8800	17.650000	17.8500	+0.507%	1,024,887	+37.087%
2025-11-17	17.8300	17.9650	17.680000	17.7600	-0.560%	1,017,445	+37.782%
2025-11-14	17.6300	17.9655	17.510000	17.8600	+1.999%	986,432	+37.010%
2025-11-13	17.4900	17.7150	17.420000	17.5100	+0.344%	655,269	+39.749%
2025-11-12	17.6000	17.6500	17.420000	17.4500	-1.077%	1,135,305	+40.229%
2025-11-11	17.7000	17.7200	17.530000	17.6400	+0.057%	673,574	+38.719%
2025-11-10	17.6000	17.7050	17.347500	17.6300	+0.628%	1,379,091	+38.798%
2025-11-07	17.2900	17.5400	17.210000	17.5200	+1.565%	1,327,647	+39.669%
2025-11-06	17.3300	17.4000	17.180000	17.2500	+0.349%	1,751,299	+41.855%
2025-11-05	17.2000	17.6000	16.885000	17.1900	-0.865%	3,059,156	+42.350%
2025-11-04	17.0700	17.3850	16.950000	17.3400	+0.990%	1,460,692	+41.119%
2025-11-03	17.1850	17.2700	17.000100	17.1700	-0.579%	1,487,721	+42.516%
2025-10-31	17.4100	17.4900	17.185000	17.2700	-2.649%	1,253,646	+41.691%
2025-10-30	17.6900	17.9000	17.670000	17.7400	+0.339%	1,474,161	+37.937%
2025-10-29	17.7500	17.8800	17.655000	17.6800	+0.057%	1,367,382	+38.405%
2025-10-28	17.6300	17.7800	17.575000	17.6700	-0.282%	1,687,867	+38.483%
2025-10-27	17.6300	17.7500	17.515000	17.7200	+0.510%	2,110,035	+38.093%
2025-10-24	17.7700	17.7950	17.560000	17.6300	-1.011%	1,287,479	+38.798%
2025-10-23	17.6600	17.8350	17.470000	17.8100	+2.005%	3,384,979	+37.395%
2025-10-22	17.4500	17.4900	17.220000	17.4600	+0.460%	1,084,502	+40.149%
2025-10-21	17.2100	17.4550	17.145000	17.3800	+1.697%	1,304,925	+40.794%
2025-10-20	16.9700	17.1350	16.930000	17.0900	+1.184%	1,014,424	+43.183%
2025-10-17	16.9200	17.0200	16.820000	16.8900	-0.295%	1,010,690	+44.879%
2025-10-16	17.2400	17.2400	16.840000	16.9400	-1.224%	1,273,915	+44.451%
2025-10-15	17.0000	17.2300	17.000000	17.1500	+1.600%	1,276,829	+42.682%
2025-10-14	16.9000	16.9800	16.685000	16.8800	-0.706%	1,245,938	+44.964%
2025-10-13	17.0000	17.1100	16.850000	17.0000	+0.890%	1,358,500	+43.941%
2025-10-10	17.1950	17.2200	16.815000	16.8500	-2.092%	2,223,874	+45.223%
2025-10-09	17.5900	17.6200	17.115000	17.2100	-2.216%	2,209,030	+42.185%
2025-10-08	17.8200	17.8800	17.580000	17.6000	-1.318%	1,125,634	+39.034%
2025-10-07	17.9200	17.9500	17.640000	17.8350	-0.530%	1,166,548	+37.202%
2025-10-06	18.0900	18.1285	17.920000	17.9300	-0.775%	942,714	+36.475%
2025-10-03	18.2100	18.2500	18.050000	18.0700	-0.769%	1,220,336	+35.418%
2025-10-02	18.2200	18.3750	18.110000	18.2100	-0.492%	888,231	+34.377%
2025-10-01	18.2800	18.3600	18.200100	18.3000	+0.329%	694,800	+33.716%
2025-09-30	18.3100	18.4200	18.085000	18.2400	-0.762%	1,574,638	+34.156%
2025-09-29	18.7800	18.8200	18.205000	18.3800	-2.442%	1,517,889	+33.134%
2025-09-26	18.8800	19.0350	18.720000	18.8400	+0.213%	589,874	+29.883%
2025-09-25	18.8700	18.9300	18.710000	18.8000	-0.687%	902,081	+30.160%
2025-09-24	18.4400	18.9700	18.440000	18.9300	+2.713%	1,370,238	+29.266%
2025-09-23	18.1500	18.4609	18.120000	18.4300	+1.711%	825,110	+32.773%
2025-09-22	18.2500	18.2700	18.095000	18.1200	-0.875%	1,022,118	+35.044%
2025-09-19	18.5200	18.5293	18.263500	18.2800	-1.562%	973,014	+33.862%
2025-09-18	18.6200	18.7380	18.535000	18.5700	-0.482%	747,712	+31.772%
2025-09-17	18.6300	18.7000	18.420000	18.6600	-0.054%	1,010,486	+31.136%
2025-09-16	18.6100	18.7300	18.520000	18.6700	+0.376%	968,597	+31.066%
2025-09-15	18.7200	18.7600	18.535000	18.6000	-0.535%	846,737	+31.559%
2025-09-12	18.6500	18.7950	18.600000	18.7000	+0.322%	1,562,666	+30.856%
2025-09-11	18.5100	18.6600	18.400000	18.6400	+0.323%	1,242,471	+31.277%
2025-09-10	18.5200	18.7350	18.495000	18.5800	+0.378%	955,077	+31.701%
2025-09-09	18.4100	18.6450	18.410000	18.5100	+0.543%	722,911	+32.199%
2025-09-08	18.4500	18.4700	18.210000	18.4100	-0.054%	1,327,019	+32.917%
2025-09-05	18.7200	18.7810	18.245000	18.4200	-1.760%	1,992,000	+32.845%
2025-09-04	18.8000	18.8650	18.670000	18.7500	-0.053%	782,641	+30.507%
2025-09-03	18.9500	19.0338	18.700000	18.7600	-1.315%	1,596,866	+30.437%
2025-09-02	19.2500	19.2839	18.915000	19.0100	-1.503%	1,322,685	+28.722%
2025-08-29	19.2400	19.3150	19.170000	19.3000	+0.312%	662,129	+26.788%
2025-08-28	19.0500	19.2600	18.905000	19.2400	+1.210%	1,721,902	+27.183%
2025-08-27	18.7100	19.1000	18.645000	19.0100	+1.603%	1,273,817	+28.722%
2025-08-26	18.7500	18.8450	18.580000	18.7100	-0.532%	1,475,728	+30.786%
2025-08-25	18.9500	19.0500	18.790000	18.8100	-0.791%	1,312,128	+30.090%
2025-08-22	18.9100	19.1700	18.905000	18.9600	+0.264%	1,214,462	+29.061%
2025-08-21	18.9000	19.2000	18.865000	18.9100	+0.265%	2,138,531	+29.402%
2025-08-20	18.8500	18.9900	18.710000	18.8600	+0.213%	831,197	+29.745%
2025-08-19	18.8400	18.9000	18.715000	18.8200	-0.106%	916,682	+30.021%
2025-08-18	18.7800	19.0100	18.710000	18.8400	+0.053%	1,105,315	+29.883%
2025-08-15	19.0800	19.1200	18.825000	18.8300	-1.155%	1,048,622	+29.952%
2025-08-14	19.0400	19.1100	18.900000	19.0500	-0.105%	1,580,857	+28.451%
2025-08-13	18.9000	19.0900	18.745000	19.0700	+1.006%	1,439,662	+28.317%
2025-08-12	19.0000	19.1000	18.735000	18.8800	-0.211%	1,555,785	+29.608%
2025-08-11	19.4400	19.4600	18.860000	18.9200	-1.663%	1,583,291	+29.334%
2025-08-08	19.1000	19.5250	18.835000	19.2400	-0.259%	1,689,929	+27.183%
2025-08-07	19.3800	19.6250	19.260000	19.2900	0.000%	1,115,409	+26.853%
2025-08-06	19.2300	19.5000	19.160000	19.2900	+0.521%	2,480,497	+26.853%
2025-08-05	19.2500	19.3100	19.080000	19.1900	-0.363%	1,556,473	+27.514%
2025-08-04	19.2400	19.4050	19.085000	19.2600	+0.104%	1,020,592	+27.051%
2025-08-01	19.3100	19.3450	18.960000	19.2400	-1.837%	1,462,996	+27.183%
2025-07-31	19.2100	19.6800	19.192000	19.6000	-0.810%	2,310,214	+24.847%
2025-07-30	19.8200	19.9000	19.570000	19.7600	-0.403%	1,502,306	+23.836%
2025-07-29	19.6200	19.8950	19.610000	19.8400	+1.276%	1,440,329	+23.337%
2025-07-28	19.9900	19.9900	19.485000	19.5900	-1.160%	2,832,739	+24.911%
2025-07-25	19.9900	20.0350	19.660000	19.8200	-1.295%	1,042,073	+23.461%
2025-07-24	19.8500	20.1182	19.710000	20.0800	+1.159%	957,021	+21.863%
2025-07-23	19.8400	19.9999	19.720000	19.8500	+0.506%	724,972	+23.275%
2025-07-22	19.7200	19.9300	19.691100	19.7500	+0.356%	819,794	+23.899%
2025-07-21	20.1400	20.1400	19.590000	19.6800	-1.649%	1,649,502	+24.339%
2025-07-18	19.9000	20.1900	19.720000	20.0100	+1.522%	1,933,353	+22.289%
2025-07-17	19.5100	19.7700	19.460000	19.7100	+0.715%	1,015,335	+24.150%
2025-07-16	19.5300	19.7100	19.425000	19.5700	-0.051%	1,215,551	+25.038%
2025-07-15	19.6500	19.7050	19.495000	19.5800	-0.356%	1,125,726	+24.974%
2025-07-14	19.7600	19.8150	19.530000	19.6500	-0.758%	1,184,468	+24.529%
2025-07-11	19.6600	19.8750	19.554800	19.8000	+0.763%	887,295	+23.586%
2025-07-10	19.5600	19.7402	19.520000	19.6500	+0.409%	721,367	+24.529%
2025-07-09	19.6400	19.6500	19.426700	19.5700	+0.102%	1,475,927	+25.038%
2025-07-08	19.2600	19.6100	19.185000	19.5500	+1.453%	704,189	+25.166%
2025-07-07	19.4900	19.5400	19.200000	19.2700	-1.382%	1,207,736	+26.985%
2025-07-03	19.5000	19.6250	19.445000	19.5400	+0.154%	602,150	+25.230%
2025-07-02	19.1000	19.6400	19.050000	19.5100	+2.147%	2,108,754	+25.423%
2025-07-01	19.4200	19.4200	19.060000	19.1000	-1.698%	1,961,936	+28.115%
2025-06-30	19.3700	19.4600	19.155000	19.4300	+0.310%	1,342,700	+25.939%
2025-06-27	19.4600	19.4986	19.250000	19.3700	-0.103%	1,512,232	+26.329%
2025-06-26	19.1000	19.4250	19.100000	19.3900	+1.678%	1,565,045	+26.199%
2025-06-25	19.3200	19.3388	18.800000	19.0700	-1.294%	2,913,503	+28.317%
2025-06-24	19.3600	19.5800	19.220000	19.3200	-0.566%	2,617,936	+26.656%
2025-06-23	19.7700	19.9400	19.430000	19.4300	-1.170%	1,795,434	+25.939%
2025-06-20	19.7700	19.8600	19.560000	19.6600	-0.456%	1,644,622	+24.466%
2025-06-18	19.4150	20.0900	19.365000	19.7500	+4.222%	3,053,955	+23.899%
2025-06-17	19.0500	19.4200	18.890000	18.9500	+0.212%	1,789,548	+29.129%
2025-06-16	19.1500	19.4800	18.820000	18.9100	-1.510%	1,101,636	+29.402%
2025-06-13	19.3000	19.4054	19.000000	19.2000	+1.106%	1,918,734	+27.448%
2025-06-12	18.8100	19.0400	18.810000	18.9900	+0.264%	1,678,048	+28.857%
2025-06-11	18.9100	19.0000	18.670000	18.9400	+1.175%	2,177,618	+29.197%
2025-06-10	18.7000	18.9150	18.670000	18.7200	+0.753%	2,249,736	+30.716%
2025-06-09	18.6000	18.8352	18.580000	18.5800	+0.054%	1,945,493	+31.701%
2025-06-06	18.4100	18.6850	18.370000	18.5700	+1.698%	1,562,581	+31.772%
2025-06-05	18.0600	18.2800	17.970000	18.2600	+1.220%	928,989	+34.009%
2025-06-04	18.3900	18.5700	18.030000	18.0400	-1.743%	1,232,905	+35.643%
2025-06-03	17.8700	18.4300	17.760100	18.3600	+2.800%	2,793,823	+33.279%
2025-06-02	17.8200	17.9200	17.590000	17.8600	+1.477%	3,544,204	+37.010%
2025-05-30	17.6700	17.7350	17.525000	17.6000	-0.340%	1,743,892	+39.034%
2025-05-29	17.7900	17.7900	17.445000	17.6600	-0.731%	2,917,414	+38.562%
2025-05-28	18.1600	18.1700	17.745000	17.7900	-1.658%	1,686,613	+37.549%
2025-05-27	18.0000	18.1500	17.870000	18.0900	+1.572%	1,107,844	+35.268%
2025-05-23	17.5700	17.8750	17.570000	17.8100	+0.565%	1,268,840	+37.395%
2025-05-22	17.6700	17.8000	17.530000	17.7100	-0.282%	1,442,374	+38.171%
2025-05-21	18.0900	18.1500	17.695000	17.7600	-1.824%	1,878,502	+37.782%
2025-05-20	18.0700	18.2500	18.070000	18.0900	-0.331%	659,957	+35.268%
2025-05-19	18.2500	18.2500	18.084600	18.1500	-1.412%	812,703	+34.821%
2025-05-16	18.4000	18.5092	18.245000	18.4100	-0.163%	1,040,558	+32.917%
2025-05-15	18.4400	18.6199	18.230000	18.4400	-1.020%	1,389,455	+32.701%
2025-05-14	18.7700	18.8250	18.505000	18.6300	-0.746%	1,054,169	+31.347%
2025-05-13	18.4500	18.9300	18.421700	18.7700	+1.900%	1,124,803	+30.368%
2025-05-12	18.2300	18.5100	17.945000	18.4200	+3.833%	2,234,315	+32.845%
2025-05-09	18.2300	18.2300	17.650000	17.7400	-2.741%	1,652,433	+37.937%
2025-05-08	18.1600	18.5300	18.030000	18.2400	+1.277%	2,835,867	+34.156%
2025-05-07	17.4100	18.0100	17.320000	18.0100	+4.164%	2,414,767	+35.869%
2025-05-06	17.3200	17.4400	16.975000	17.2900	+0.290%	2,230,543	+41.527%
2025-05-05	17.5300	17.6200	17.190000	17.2400	-2.983%	1,743,940	+41.937%
2025-05-02	18.0700	18.1600	17.710000	17.7700	-0.504%	2,449,995	+37.704%
2025-05-01	18.2800	18.4400	17.830000	17.8600	-4.185%	1,391,624	+37.010%
2025-04-30	19.0000	19.0800	18.420000	18.6400	-3.269%	2,138,807	+31.277%
2025-04-29	19.2400	19.4900	19.190000	19.2700	-0.874%	918,424	+26.985%
2025-04-28	19.4200	19.5200	19.280000	19.4400	+0.258%	875,379	+25.874%
2025-04-25	19.1900	19.5000	19.160000	19.3900	+0.259%	1,407,113	+26.199%
2025-04-24	19.0150	19.3950	18.850000	19.3400	+2.654%	1,292,817	+26.525%
2025-04-23	19.1800	19.3450	18.730000	18.8400	-0.106%	1,872,529	+29.883%
2025-04-22	18.7900	18.9593	18.610000	18.8600	+2.278%	1,030,614	+29.745%
2025-04-21	18.8500	18.8900	18.185000	18.4400	-2.588%	815,801	+32.701%
2025-04-17	18.7900	19.1250	18.780000	18.9300	+1.176%	1,885,132	+29.266%
2025-04-16	18.7400	18.9500	18.510000	18.7100	+0.429%	1,378,588	+30.786%
2025-04-15	18.3300	18.8900	18.330000	18.6300	+1.720%	1,378,910	+31.347%
2025-04-14	18.2900	18.4000	17.995000	18.3150	+2.490%	1,185,785	+33.606%
2025-04-11	17.6600	17.9600	17.040000	17.8700	+0.733%	2,139,534	+36.933%
2025-04-10	17.8200	18.1500	17.130000	17.7400	-3.007%	3,012,709	+37.937%
2025-04-09	16.9800	18.5650	16.605000	18.2900	+6.029%	3,165,196	+33.789%
2025-04-08	18.4500	18.5750	17.020000	17.2500	-2.652%	3,438,203	+41.855%
2025-04-07	18.1400	18.8100	17.310000	17.7200	-5.038%	4,070,113	+38.093%
2025-04-04	20.0000	20.2500	18.510000	18.6600	-9.637%	5,364,753	+31.136%
2025-04-03	20.6200	21.0500	20.531700	20.6500	-4.442%	2,957,949	+18.499%
2025-04-02	21.3500	21.6600	21.285000	21.6100	+0.652%	1,145,212	+13.235%
2025-04-01	21.3200	21.5000	21.199900	21.4700	+0.515%	1,027,659	+13.973%
2025-03-31	21.5100	21.6000	21.260000	21.3600	-0.697%	1,481,508	+14.560%
2025-03-28	21.4700	21.5250	21.320000	21.5100	+0.233%	1,416,033	+13.761%
2025-03-27	21.4900	21.7700	21.430000	21.4600	-1.015%	1,760,286	+14.026%
2025-03-26	21.6800	21.7750	21.589600	21.6800	+0.743%	942,116	+12.869%
2025-03-25	21.4900	21.6500	21.442800	21.5200	+0.280%	777,111	+13.708%
2025-03-24	21.4500	21.6100	21.340000	21.4600	+0.562%	1,218,151	+14.026%
2025-03-21	21.4800	21.6000	21.270000	21.3400	-1.020%	825,483	+14.667%
2025-03-20	21.3800	21.6150	21.380000	21.5600	+0.186%	732,504	+13.497%
2025-03-19	21.3400	21.6200	21.300000	21.5200	+1.175%	750,186	+13.708%
2025-03-18	21.4000	21.4525	21.220000	21.2700	-0.561%	719,862	+15.045%
2025-03-17	21.0700	21.5200	21.070000	21.3900	+1.374%	1,165,449	+14.399%
2025-03-14	20.7400	21.2000	20.695000	21.1000	+1.736%	836,736	+15.972%
2025-03-13	20.9700	21.1750	20.710000	20.7400	-1.238%	735,851	+17.985%
2025-03-12	20.6500	21.2900	20.650000	21.0000	+1.695%	1,108,874	+16.524%
2025-03-11	20.7600	21.0400	20.390000	20.6500	-0.482%	1,290,867	+18.499%
2025-03-10	20.6000	20.8500	20.550000	20.7500	+0.242%	814,952	+17.928%
2025-03-07	20.4000	20.9900	20.290000	20.7000	+1.471%	1,127,733	+18.213%
2025-03-06	20.2400	20.5400	19.840000	20.4000	+0.344%	1,442,395	+19.951%
2025-03-05	20.5100	20.5216	20.140000	20.3300	-1.311%	1,391,714	+20.364%
2025-03-04	21.1300	21.1400	20.290000	20.6000	-3.286%	2,617,437	+18.786%
2025-03-03	21.7300	21.8200	21.165000	21.3000	-1.389%	1,187,052	+14.883%
2025-02-28	21.1100	21.6250	21.110000	21.6000	+1.983%	927,043	+13.287%
2025-02-27	21.3900	21.4000	21.110000	21.1800	-0.657%	1,297,602	+15.534%
2025-02-26	21.3100	21.5200	21.130000	21.3200	+0.047%	1,284,979	+14.775%
2025-02-25	21.4100	21.4100	21.000000	21.3100	-0.653%	2,561,827	+14.829%
2025-02-24	21.7500	21.7700	21.090000	21.4500	-1.061%	1,838,602	+14.079%
2025-02-21	21.8600	21.9700	21.505000	21.6800	-0.733%	1,639,571	+12.869%
2025-02-20	21.6600	21.8950	21.500000	21.8400	+0.506%	1,088,107	+12.042%
2025-02-19	21.5200	21.8300	21.500000	21.7300	+0.695%	1,389,314	+12.609%
2025-02-18	21.2000	21.6850	21.200000	21.5800	+2.275%	1,298,191	+13.392%
2025-02-14	21.0000	21.2999	20.910000	21.1000	+0.909%	1,030,951	+15.972%
2025-02-13	20.7500	21.0150	20.710000	20.9100	+1.063%	929,306	+17.025%
2025-02-12	20.8400	21.0601	20.660000	20.6900	-1.147%	837,893	+18.270%
2025-02-11	20.9500	21.0100	20.660000	20.9300	-0.570%	1,397,233	+16.914%
2025-02-10	20.8300	21.2400	20.780000	21.0500	+1.544%	2,303,377	+16.247%
2025-02-07	21.0500	21.2300	20.550000	20.7300	-1.847%	2,782,291	+18.041%
2025-02-06	21.5400	21.5500	21.100000	21.1200	-1.355%	2,427,641	+15.862%
2025-02-05	21.3500	21.5500	21.325000	21.4100	+0.422%	1,690,333	+14.292%
2025-02-04	21.1500	21.4200	21.110000	21.3200	+0.519%	2,911,255	+14.775%
2025-02-03	20.9400	21.3900	20.720000	21.2100	+0.284%	1,869,994	+15.370%
2025-01-31	21.7100	21.7100	21.120000	21.1500	-4.428%	2,309,009	+15.697%
2025-01-30	22.0400	22.1700	21.790000	22.1300	+1.073%	1,672,882	+10.574%
2025-01-29	21.7800	22.0296	21.780000	21.8950	+0.713%	1,617,344	+11.761%
2025-01-28	21.5500	21.7750	21.470000	21.7400	+1.305%	1,230,237	+12.557%
2025-01-27	21.6500	21.6500	21.235000	21.4600	-1.379%	1,709,654	+14.026%
2025-01-24	21.9300	22.1100	21.660000	21.7600	-0.548%	1,311,911	+12.454%
2025-01-23	21.9800	22.2050	21.790000	21.8800	+0.137%	1,253,191	+11.837%
2025-01-22	22.0400	22.3050	21.840000	21.8500	-0.456%	1,780,112	+11.991%
2025-01-21	21.5500	22.1600	21.530000	21.9500	+2.427%	2,456,994	+11.481%
2025-01-17	21.3500	21.7297	21.350000	21.4300	-0.279%	2,214,862	+14.186%
2025-01-16	20.6700	21.5800	20.620000	21.4900	+3.967%	4,024,350	+13.867%
2025-01-15	20.7500	20.9499	20.650000	20.6700	+0.145%	1,866,749	+18.384%
2025-01-14	20.1600	20.8150	20.150000	20.6400	+2.636%	1,411,153	+18.556%
2025-01-13	20.1800	20.3750	19.985000	20.1100	+0.500%	2,092,360	+21.681%
2025-01-10	20.2400	20.6300	19.920000	20.0100	+0.401%	2,709,765	+22.289%
2025-01-08	18.9000	19.9700	18.850000	19.9300	+6.124%	3,310,327	+22.780%
2025-01-07	18.9000	19.0500	18.765000	18.7800	-0.053%	1,280,113	+30.298%
2025-01-06	18.6300	18.9150	18.587500	18.7900	+1.458%	1,102,758	+30.229%
2025-01-03	18.6600	18.7100	18.465000	18.5200	0.000%	936,088	+32.127%
2025-01-02	18.5500	18.6600	18.255000	18.5200	+0.762%	2,014,139	+32.127%
2024-12-31	18.1300	18.5900	18.130000	18.3800	+1.267%	1,014,888	+33.134%
2024-12-30	18.2200	18.2350	17.883900	18.1500	+0.110%	922,535	+34.821%
2024-12-27	18.1300	18.2600	18.000000	18.1300	-0.165%	1,454,480	+34.970%
2024-12-26	18.4900	18.6100	18.120000	18.1600	-2.208%	1,632,921	+34.747%
2024-12-24	18.3200	18.5800	18.230000	18.5700	+1.809%	571,958	+31.772%
2024-12-23	18.1300	18.2800	17.990000	18.2400	+0.220%	1,139,644	+34.156%
2024-12-20	17.9700	18.4600	17.950000	18.2000	+0.664%	2,384,513	+34.451%
2024-12-19	18.5100	18.5300	17.860000	18.0800	-0.386%	2,277,672	+35.343%
2024-12-18	18.6500	18.7600	18.050000	18.1500	-3.457%	2,390,120	+34.821%
2024-12-17	18.7500	18.8200	18.520000	18.8000	-0.212%	782,487	+30.160%
2024-12-16	19.0300	19.1400	18.810000	18.8400	-1.516%	911,424	+29.883%
2024-12-13	19.3800	19.4000	19.070000	19.1300	-0.983%	569,600	+27.914%
2024-12-12	19.2300	19.4700	19.230000	19.3200	+0.156%	2,888,347	+26.656%
2024-12-11	19.1200	19.3800	19.120000	19.2900	+1.101%	1,198,560	+26.853%
2024-12-10	19.3100	19.3500	19.070000	19.0800	-1.089%	749,385	+28.249%
2024-12-09	19.6800	19.7900	19.280000	19.2900	-1.481%	1,037,781	+26.853%
2024-12-06	19.8800	19.9345	19.390000	19.5800	-1.756%	1,012,157	+24.974%
2024-12-05	19.5700	19.9900	19.540000	19.9300	+1.840%	1,157,637	+22.780%
2024-12-04	19.8500	19.9300	19.495000	19.5700	-1.806%	1,050,164	+25.038%
2024-12-03	19.7300	19.9850	19.530000	19.9300	+1.684%	1,763,612	+22.780%
2024-12-02	20.0500	20.0500	19.465000	19.6000	-2.098%	1,732,811	+24.847%
2024-11-29	19.5000	20.0900	19.500000	20.0200	+2.825%	2,171,560	+22.228%
2024-11-27	19.1000	19.5850	19.060000	19.4700	+2.044%	1,320,389	+25.681%
2024-11-26	18.8500	19.1250	18.845000	19.0800	+1.113%	926,320	+28.249%
2024-11-25	19.3000	19.3600	18.870000	18.8700	-1.974%	1,111,808	+29.677%
2024-11-22	19.1700	19.3450	19.130000	19.2500	+0.313%	821,924	+27.117%
2024-11-21	18.9200	19.2400	18.840000	19.1900	+2.020%	1,701,814	+27.514%
2024-11-20	18.6200	18.8489	18.610000	18.8100	+1.292%	1,337,804	+30.090%
2024-11-19	18.4800	18.6050	18.440000	18.5700	+0.324%	1,114,153	+31.772%
2024-11-18	18.3400	18.5950	18.280000	18.5100	+1.536%	953,918	+32.199%
2024-11-15	18.1800	18.3650	18.180000	18.2300	+0.110%	1,295,253	+34.229%
2024-11-14	18.0800	18.2600	17.990000	18.2100	+1.392%	1,157,935	+34.377%
2024-11-13	17.9500	18.0900	17.806595	17.9600	+0.335%	1,130,010	+36.247%
2024-11-12	18.4200	18.4200	17.870000	17.9000	-2.293%	1,330,880	+36.704%
2024-11-11	18.3700	18.5000	18.190000	18.3200	+0.274%	1,552,328	+33.570%
2024-11-08	18.8900	19.0000	18.100000	18.2700	-2.922%	2,836,452	+33.935%
2024-11-07	18.3000	18.8700	18.300000	18.8200	+2.561%	3,644,119	+30.021%
2024-11-06	18.2800	18.6400	18.250000	18.3500	+2.514%	2,201,899	+33.351%
2024-11-05	17.9000	17.9350	17.780000	17.9000	+0.336%	1,589,017	+36.704%
2024-11-04	17.3900	17.9500	17.290000	17.8400	+2.943%	2,884,599	+37.164%
2024-11-01	17.3100	17.4600	17.220000	17.3300	+0.756%	1,875,998	+41.200%
2024-10-31	17.3300	17.4101	17.165000	17.2000	-2.605%	1,714,030	+42.267%
2024-10-30	17.6900	17.7397	17.605000	17.6600	-0.113%	1,331,177	+38.562%
2024-10-29	17.7300	17.7450	17.480000	17.6800	-0.226%	1,600,401	+38.405%
2024-10-28	17.7700	17.8100	17.640000	17.7200	-1.116%	1,319,569	+38.093%
2024-10-25	18.0600	18.1900	17.835000	17.9200	-1.538%	2,994,283	+36.551%
2024-10-24	18.1700	18.3300	18.140000	18.2000	+0.165%	1,170,271	+34.451%
2024-10-23	18.2000	18.2700	18.070000	18.1700	-0.329%	944,885	+34.673%
2024-10-22	18.2900	18.3500	18.219700	18.2300	-0.274%	538,622	+34.229%
2024-10-21	18.4900	18.4900	18.240000	18.2800	-0.706%	1,552,355	+33.862%
2024-10-18	18.4800	18.4900	18.300000	18.4100	-0.379%	1,139,112	+32.917%
2024-10-17	18.6000	18.6800	18.390000	18.4800	-0.485%	1,363,628	+32.413%
2024-10-16	18.5700	18.6900	18.510000	18.5700	+0.378%	1,366,567	+31.772%
2024-10-15	18.6600	18.6700	18.430000	18.5000	-1.491%	1,736,584	+32.270%
2024-10-14	18.8000	18.9200	18.710000	18.7800	-0.477%	779,226	+30.298%
2024-10-11	18.8800	18.9400	18.755000	18.8700	+0.533%	772,412	+29.677%
2024-10-10	18.7900	18.9100	18.670000	18.7700	-0.213%	594,063	+30.368%
2024-10-09	18.5700	18.8500	18.430000	18.8100	+1.238%	944,225	+30.090%
2024-10-08	18.5800	18.6500	18.440000	18.5800	-0.642%	1,385,519	+31.701%
2024-10-07	18.9000	18.9850	18.674000	18.7000	-0.796%	969,600	+30.856%
2024-10-04	18.8300	18.9201	18.770000	18.8500	+0.694%	531,185	+29.814%