Dark

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

At Close

Jun 18, 2025 3:59:54 PM EDT

19.76USD+4.274%(+0.81)3,053,955

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 18, 2025 8:00:30 AM EDT

19.35USD+2.111%(+0.40)125

After-hours

Jun 18, 2025 4:00:30 PM EDT

19.75USD-0.051%(-0.01)357

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-18	19.415	20.0900	19.365000	19.750	+4.222%	3,053,955	0.000%
2025-06-17	19.050	19.4200	18.890000	18.950	+0.212%	1,789,548	+4.222%
2025-06-16	19.150	19.4800	18.820000	18.910	-1.510%	1,101,636	+4.442%
2025-06-13	19.300	19.4054	19.000000	19.200	+1.106%	1,918,734	+2.865%
2025-06-12	18.810	19.0400	18.810000	18.990	+0.264%	1,678,048	+4.002%
2025-06-11	18.910	19.0000	18.670000	18.940	+1.175%	2,177,618	+4.277%
2025-06-10	18.700	18.9150	18.670000	18.720	+0.753%	2,249,736	+5.502%
2025-06-09	18.600	18.8352	18.580000	18.580	+0.054%	1,945,493	+6.297%
2025-06-06	18.410	18.6850	18.370000	18.570	+1.698%	1,562,581	+6.354%
2025-06-05	18.060	18.2800	17.970000	18.260	+1.220%	928,989	+8.160%
2025-06-04	18.390	18.5700	18.030000	18.040	-1.743%	1,232,905	+9.479%
2025-06-03	17.870	18.4300	17.760100	18.360	+2.800%	2,793,823	+7.571%
2025-06-02	17.820	17.9200	17.590000	17.860	+1.477%	3,544,204	+10.582%
2025-05-30	17.670	17.7350	17.525000	17.600	-0.340%	1,743,892	+12.216%
2025-05-29	17.790	17.7900	17.445000	17.660	-0.731%	2,917,414	+11.835%
2025-05-28	18.160	18.1700	17.745000	17.790	-1.658%	1,686,613	+11.017%
2025-05-27	18.000	18.1500	17.870000	18.090	+1.572%	1,107,844	+9.176%
2025-05-23	17.570	17.8750	17.570000	17.810	+0.565%	1,268,840	+10.893%
2025-05-22	17.670	17.8000	17.530000	17.710	-0.282%	1,442,374	+11.519%
2025-05-21	18.090	18.1500	17.695000	17.760	-1.824%	1,878,502	+11.205%
2025-05-20	18.070	18.2500	18.070000	18.090	-0.331%	659,957	+9.176%
2025-05-19	18.250	18.2500	18.084600	18.150	-1.412%	812,703	+8.815%
2025-05-16	18.400	18.5092	18.245000	18.410	-0.163%	1,040,558	+7.279%
2025-05-15	18.440	18.6199	18.230000	18.440	-1.020%	1,389,455	+7.104%
2025-05-14	18.770	18.8250	18.505000	18.630	-0.746%	1,054,169	+6.012%
2025-05-13	18.450	18.9300	18.421700	18.770	+1.900%	1,124,803	+5.221%
2025-05-12	18.230	18.5100	17.945000	18.420	+3.833%	2,234,315	+7.220%
2025-05-09	18.230	18.2300	17.650000	17.740	-2.741%	1,652,433	+11.330%
2025-05-08	18.160	18.5300	18.030000	18.240	+1.277%	2,835,867	+8.279%
2025-05-07	17.410	18.0100	17.320000	18.010	+4.164%	2,414,767	+9.661%
2025-05-06	17.320	17.4400	16.975000	17.290	+0.290%	2,230,543	+14.228%
2025-05-05	17.530	17.6200	17.190000	17.240	-2.983%	1,743,940	+14.559%
2025-05-02	18.070	18.1600	17.710000	17.770	-0.504%	2,449,995	+11.142%
2025-05-01	18.280	18.4400	17.830000	17.860	-4.185%	1,391,624	+10.582%
2025-04-30	19.000	19.0800	18.420000	18.640	-3.269%	2,138,807	+5.955%
2025-04-29	19.240	19.4900	19.190000	19.270	-0.874%	918,424	+2.491%
2025-04-28	19.420	19.5200	19.280000	19.440	+0.258%	875,379	+1.595%
2025-04-25	19.190	19.5000	19.160000	19.390	+0.259%	1,407,113	+1.857%
2025-04-24	19.015	19.3950	18.850000	19.340	+2.654%	1,292,817	+2.120%
2025-04-23	19.180	19.3450	18.730000	18.840	-0.106%	1,872,529	+4.830%
2025-04-22	18.790	18.9593	18.610000	18.860	+2.278%	1,030,614	+4.719%
2025-04-21	18.850	18.8900	18.185000	18.440	-2.588%	815,801	+7.104%
2025-04-17	18.790	19.1250	18.780000	18.930	+1.176%	1,885,132	+4.332%
2025-04-16	18.740	18.9500	18.510000	18.710	+0.429%	1,378,588	+5.559%
2025-04-15	18.330	18.8900	18.330000	18.630	+1.720%	1,378,910	+6.012%
2025-04-14	18.290	18.4000	17.995000	18.315	+2.490%	1,185,785	+7.835%
2025-04-11	17.660	17.9600	17.040000	17.870	+0.733%	2,139,534	+10.520%
2025-04-10	17.820	18.1500	17.130000	17.740	-3.007%	3,012,709	+11.330%
2025-04-09	16.980	18.5650	16.605000	18.290	+6.029%	3,165,196	+7.983%
2025-04-08	18.450	18.5750	17.020000	17.250	-2.652%	3,438,203	+14.493%
2025-04-07	18.140	18.8100	17.310000	17.720	-5.038%	4,070,113	+11.456%
2025-04-04	20.000	20.2500	18.510000	18.660	-9.637%	5,364,753	+5.841%
2025-04-03	20.620	21.0500	20.531700	20.650	-4.442%	2,957,949	-4.358%
2025-04-02	21.350	21.6600	21.285000	21.610	+0.652%	1,145,212	-8.607%
2025-04-01	21.320	21.5000	21.199900	21.470	+0.515%	1,027,659	-8.011%
2025-03-31	21.510	21.6000	21.260000	21.360	-0.697%	1,481,508	-7.537%
2025-03-28	21.470	21.5250	21.320000	21.510	+0.233%	1,416,033	-8.182%
2025-03-27	21.490	21.7700	21.430000	21.460	-1.015%	1,760,286	-7.968%
2025-03-26	21.680	21.7750	21.589600	21.680	+0.743%	942,116	-8.902%
2025-03-25	21.490	21.6500	21.442800	21.520	+0.280%	777,111	-8.225%
2025-03-24	21.450	21.6100	21.340000	21.460	+0.562%	1,218,151	-7.968%
2025-03-21	21.480	21.6000	21.270000	21.340	-1.020%	825,483	-7.451%
2025-03-20	21.380	21.6150	21.380000	21.560	+0.186%	732,504	-8.395%
2025-03-19	21.340	21.6200	21.300000	21.520	+1.175%	750,186	-8.225%
2025-03-18	21.400	21.4525	21.220000	21.270	-0.561%	719,862	-7.146%
2025-03-17	21.070	21.5200	21.070000	21.390	+1.374%	1,165,449	-7.667%
2025-03-14	20.740	21.2000	20.695000	21.100	+1.736%	836,736	-6.398%
2025-03-13	20.970	21.1750	20.710000	20.740	-1.238%	735,851	-4.773%
2025-03-12	20.650	21.2900	20.650000	21.000	+1.695%	1,108,874	-5.952%
2025-03-11	20.760	21.0400	20.390000	20.650	-0.482%	1,290,867	-4.358%
2025-03-10	20.600	20.8500	20.550000	20.750	+0.242%	814,952	-4.819%
2025-03-07	20.400	20.9900	20.290000	20.700	+1.471%	1,127,733	-4.589%
2025-03-06	20.240	20.5400	19.840000	20.400	+0.344%	1,442,395	-3.186%
2025-03-05	20.510	20.5216	20.140000	20.330	-1.311%	1,391,714	-2.853%
2025-03-04	21.130	21.1400	20.290000	20.600	-3.286%	2,617,437	-4.126%
2025-03-03	21.730	21.8200	21.165000	21.300	-1.389%	1,187,052	-7.277%
2025-02-28	21.110	21.6250	21.110000	21.600	+1.983%	927,043	-8.565%
2025-02-27	21.390	21.4000	21.110000	21.180	-0.657%	1,297,602	-6.752%
2025-02-26	21.310	21.5200	21.130000	21.320	+0.047%	1,284,979	-7.364%
2025-02-25	21.410	21.4100	21.000000	21.310	-0.653%	2,561,827	-7.321%
2025-02-24	21.750	21.7700	21.090000	21.450	-1.061%	1,838,602	-7.925%
2025-02-21	21.860	21.9700	21.505000	21.680	-0.733%	1,639,571	-8.902%
2025-02-20	21.660	21.8950	21.500000	21.840	+0.506%	1,088,107	-9.570%
2025-02-19	21.520	21.8300	21.500000	21.730	+0.695%	1,389,314	-9.112%
2025-02-18	21.200	21.6850	21.200000	21.580	+2.275%	1,298,191	-8.480%
2025-02-14	21.000	21.2999	20.910000	21.100	+0.909%	1,030,951	-6.398%
2025-02-13	20.750	21.0150	20.710000	20.910	+1.063%	929,306	-5.548%
2025-02-12	20.840	21.0601	20.660000	20.690	-1.147%	837,893	-4.543%
2025-02-11	20.950	21.0100	20.660000	20.930	-0.570%	1,397,233	-5.638%
2025-02-10	20.830	21.2400	20.780000	21.050	+1.544%	2,303,377	-6.176%
2025-02-07	21.050	21.2300	20.550000	20.730	-1.847%	2,782,291	-4.727%
2025-02-06	21.540	21.5500	21.100000	21.120	-1.355%	2,427,641	-6.487%
2025-02-05	21.350	21.5500	21.325000	21.410	+0.422%	1,690,333	-7.753%
2025-02-04	21.150	21.4200	21.110000	21.320	+0.519%	2,911,255	-7.364%
2025-02-03	20.940	21.3900	20.720000	21.210	+0.284%	1,869,994	-6.884%
2025-01-31	21.710	21.7100	21.120000	21.150	-4.428%	2,309,009	-6.619%
2025-01-30	22.040	22.1700	21.790000	22.130	+1.073%	1,672,882	-10.755%
2025-01-29	21.780	22.0296	21.780000	21.895	+0.713%	1,617,344	-9.797%
2025-01-28	21.550	21.7750	21.470000	21.740	+1.305%	1,230,237	-9.154%
2025-01-27	21.650	21.6500	21.235000	21.460	-1.379%	1,709,654	-7.968%
2025-01-24	21.930	22.1100	21.660000	21.760	-0.548%	1,311,911	-9.237%
2025-01-23	21.980	22.2050	21.790000	21.880	+0.137%	1,253,191	-9.735%
2025-01-22	22.040	22.3050	21.840000	21.850	-0.456%	1,780,112	-9.611%
2025-01-21	21.550	22.1600	21.530000	21.950	+2.427%	2,456,994	-10.023%
2025-01-17	21.350	21.7297	21.350000	21.430	-0.279%	2,214,862	-7.839%
2025-01-16	20.670	21.5800	20.620000	21.490	+3.967%	4,024,350	-8.097%
2025-01-15	20.750	20.9499	20.650000	20.670	+0.145%	1,866,749	-4.451%
2025-01-14	20.160	20.8150	20.150000	20.640	+2.636%	1,411,153	-4.312%
2025-01-13	20.180	20.3750	19.985000	20.110	+0.500%	2,092,360	-1.790%
2025-01-10	20.240	20.6300	19.920000	20.010	+0.401%	2,709,765	-1.299%
2025-01-08	18.900	19.9700	18.850000	19.930	+6.124%	3,310,327	-0.903%
2025-01-07	18.900	19.0500	18.765000	18.780	-0.053%	1,280,113	+5.165%
2025-01-06	18.630	18.9150	18.587500	18.790	+1.458%	1,102,758	+5.109%
2025-01-03	18.660	18.7100	18.465000	18.520	0.000%	936,088	+6.641%
2025-01-02	18.550	18.6600	18.255000	18.520	+0.762%	2,014,139	+6.641%
2024-12-31	18.130	18.5900	18.130000	18.380	+1.267%	1,014,888	+7.454%
2024-12-30	18.220	18.2350	17.883900	18.150	+0.110%	922,535	+8.815%
2024-12-27	18.130	18.2600	18.000000	18.130	-0.165%	1,454,480	+8.935%
2024-12-26	18.490	18.6100	18.120000	18.160	-2.208%	1,632,921	+8.756%
2024-12-24	18.320	18.5800	18.230000	18.570	+1.809%	571,958	+6.354%
2024-12-23	18.130	18.2800	17.990000	18.240	+0.220%	1,139,644	+8.279%
2024-12-20	17.970	18.4600	17.950000	18.200	+0.664%	2,384,513	+8.516%
2024-12-19	18.510	18.5300	17.860000	18.080	-0.386%	2,277,672	+9.237%
2024-12-18	18.650	18.7600	18.050000	18.150	-3.457%	2,390,120	+8.815%
2024-12-17	18.750	18.8200	18.520000	18.800	-0.212%	782,487	+5.053%
2024-12-16	19.030	19.1400	18.810000	18.840	-1.516%	911,424	+4.830%
2024-12-13	19.380	19.4000	19.070000	19.130	-0.983%	569,600	+3.241%
2024-12-12	19.230	19.4700	19.230000	19.320	+0.156%	2,888,347	+2.226%
2024-12-11	19.120	19.3800	19.120000	19.290	+1.101%	1,198,560	+2.385%
2024-12-10	19.310	19.3500	19.070000	19.080	-1.089%	749,385	+3.512%
2024-12-09	19.680	19.7900	19.280000	19.290	-1.481%	1,037,781	+2.385%
2024-12-06	19.880	19.9345	19.390000	19.580	-1.756%	1,012,157	+0.868%
2024-12-05	19.570	19.9900	19.540000	19.930	+1.840%	1,157,637	-0.903%
2024-12-04	19.850	19.9300	19.495000	19.570	-1.806%	1,050,164	+0.920%
2024-12-03	19.730	19.9850	19.530000	19.930	+1.684%	1,763,612	-0.903%
2024-12-02	20.050	20.0500	19.465000	19.600	-2.098%	1,732,811	+0.765%
2024-11-29	19.500	20.0900	19.500000	20.020	+2.825%	2,171,560	-1.349%
2024-11-27	19.100	19.5850	19.060000	19.470	+2.044%	1,320,389	+1.438%
2024-11-26	18.850	19.1250	18.845000	19.080	+1.113%	926,320	+3.512%
2024-11-25	19.300	19.3600	18.870000	18.870	-1.974%	1,111,808	+4.663%
2024-11-22	19.170	19.3450	19.130000	19.250	+0.313%	821,924	+2.597%
2024-11-21	18.920	19.2400	18.840000	19.190	+2.020%	1,701,814	+2.918%
2024-11-20	18.620	18.8489	18.610000	18.810	+1.292%	1,337,804	+4.997%
2024-11-19	18.480	18.6050	18.440000	18.570	+0.324%	1,114,153	+6.354%
2024-11-18	18.340	18.5950	18.280000	18.510	+1.536%	953,918	+6.699%
2024-11-15	18.180	18.3650	18.180000	18.230	+0.110%	1,295,253	+8.338%
2024-11-14	18.080	18.2600	17.990000	18.210	+1.392%	1,157,935	+8.457%
2024-11-13	17.950	18.0900	17.806595	17.960	+0.335%	1,130,010	+9.967%
2024-11-12	18.420	18.4200	17.870000	17.900	-2.293%	1,330,880	+10.335%
2024-11-11	18.370	18.5000	18.190000	18.320	+0.274%	1,552,328	+7.806%
2024-11-08	18.890	19.0000	18.100000	18.270	-2.922%	2,836,452	+8.101%
2024-11-07	18.300	18.8700	18.300000	18.820	+2.561%	3,644,119	+4.942%
2024-11-06	18.280	18.6400	18.250000	18.350	+2.514%	2,201,899	+7.629%
2024-11-05	17.900	17.9350	17.780000	17.900	+0.336%	1,589,017	+10.335%
2024-11-04	17.390	17.9500	17.290000	17.840	+2.943%	2,884,599	+10.706%
2024-11-01	17.310	17.4600	17.220000	17.330	+0.756%	1,875,998	+13.964%
2024-10-31	17.330	17.4101	17.165000	17.200	-2.605%	1,714,030	+14.826%
2024-10-30	17.690	17.7397	17.605000	17.660	-0.113%	1,331,177	+11.835%
2024-10-29	17.730	17.7450	17.480000	17.680	-0.226%	1,600,401	+11.708%
2024-10-28	17.770	17.8100	17.640000	17.720	-1.116%	1,319,569	+11.456%
2024-10-25	18.060	18.1900	17.835000	17.920	-1.538%	2,994,283	+10.212%
2024-10-24	18.170	18.3300	18.140000	18.200	+0.165%	1,170,271	+8.516%
2024-10-23	18.200	18.2700	18.070000	18.170	-0.329%	944,885	+8.696%
2024-10-22	18.290	18.3500	18.219700	18.230	-0.274%	538,622	+8.338%
2024-10-21	18.490	18.4900	18.240000	18.280	-0.706%	1,552,355	+8.042%
2024-10-18	18.480	18.4900	18.300000	18.410	-0.379%	1,139,112	+7.279%
2024-10-17	18.600	18.6800	18.390000	18.480	-0.485%	1,363,628	+6.872%
2024-10-16	18.570	18.6900	18.510000	18.570	+0.378%	1,366,567	+6.354%
2024-10-15	18.660	18.6700	18.430000	18.500	-1.491%	1,736,584	+6.757%
2024-10-14	18.800	18.9200	18.710000	18.780	-0.477%	779,226	+5.165%
2024-10-11	18.880	18.9400	18.755000	18.870	+0.533%	772,412	+4.663%
2024-10-10	18.790	18.9100	18.670000	18.770	-0.213%	594,063	+5.221%
2024-10-09	18.570	18.8500	18.430000	18.810	+1.238%	944,225	+4.997%
2024-10-08	18.580	18.6500	18.440000	18.580	-0.642%	1,385,519	+6.297%
2024-10-07	18.900	18.9850	18.674000	18.700	-0.796%	969,600	+5.615%
2024-10-04	18.830	18.9201	18.770000	18.850	+0.694%	531,185	+4.775%
2024-10-03	18.500	18.8100	18.400000	18.720	+1.354%	711,051	+5.502%
2024-10-02	18.680	18.7200	18.330000	18.470	-0.378%	1,305,113	+6.930%
2024-10-01	18.370	18.6400	18.370000	18.540	+0.216%	1,913,119	+6.526%
2024-09-30	18.610	18.6150	18.340000	18.500	-0.591%	1,540,928	+6.757%
2024-09-27	18.560	18.6350	18.380000	18.610	+0.758%	906,286	+6.126%
2024-09-26	19.150	19.1500	18.305000	18.470	-3.652%	1,754,077	+6.930%
2024-09-25	19.230	19.2599	19.090000	19.170	-0.312%	725,465	+3.026%
2024-09-24	19.310	19.3100	19.035000	19.230	+0.156%	1,003,529	+2.704%
2024-09-23	18.920	19.2050	18.840000	19.200	+1.480%	677,612	+2.865%
2024-09-20	18.900	19.1550	18.780000	18.920	-0.106%	914,659	+4.387%
2024-09-19	19.090	19.1350	18.905000	18.940	+0.691%	1,009,555	+4.277%
2024-09-18	18.950	19.1050	18.760000	18.810	-0.843%	968,117	+4.997%
2024-09-17	18.910	19.1600	18.870000	18.970	+0.370%	1,104,687	+4.112%
2024-09-16	18.780	18.9650	18.755000	18.900	+0.908%	649,840	+4.497%
2024-09-13	18.500	18.7400	18.440000	18.730	+1.628%	1,280,858	+5.446%
2024-09-12	18.400	18.6300	18.365000	18.430	+0.327%	1,019,227	+7.162%
2024-09-11	18.340	18.4900	18.175000	18.370	+0.164%	1,140,674	+7.512%
2024-09-10	18.550	18.6099	18.225000	18.340	-1.132%	2,062,766	+7.688%
2024-09-09	18.726	18.8400	18.505000	18.550	-0.536%	764,710	+6.469%
2024-09-06	18.840	18.9550	18.505000	18.650	-1.166%	1,055,444	+5.898%
2024-09-05	18.950	19.0500	18.835000	18.870	+0.586%	729,973	+4.663%
2024-09-04	18.900	19.1650	18.750000	18.760	-0.636%	994,749	+5.277%
2024-09-03	19.010	19.0700	18.600000	18.880	-1.667%	1,172,557	+4.608%
2024-08-30	18.910	19.2600	18.910000	19.200	+1.053%	1,814,537	+2.865%
2024-08-29	18.690	19.0350	18.640000	19.000	+2.316%	1,520,992	+3.947%
2024-08-28	18.820	18.8900	18.495000	18.570	-1.746%	791,731	+6.354%
2024-08-27	19.130	19.2400	18.875000	18.900	-1.305%	1,129,465	+4.497%
2024-08-26	19.150	19.2900	18.940000	19.150	+0.525%	892,163	+3.133%
2024-08-23	18.960	19.1600	18.935000	19.050	+0.794%	946,052	+3.675%
2024-08-22	18.870	18.9897	18.770000	18.900	+0.532%	1,176,062	+4.497%
2024-08-21	18.730	18.8100	18.600000	18.800	+0.535%	611,379	+5.053%
2024-08-20	18.940	18.9600	18.580000	18.700	-1.215%	846,342	+5.615%
2024-08-19	18.740	19.0050	18.710000	18.930	+1.122%	786,798	+4.332%
2024-08-16	18.580	18.7650	18.535000	18.720	+0.322%	2,944,189	+5.502%
2024-08-15	18.650	18.7550	18.460000	18.660	+1.083%	2,306,732	+5.841%
2024-08-14	18.390	18.4800	18.260000	18.460	+1.040%	684,277	+6.988%
2024-08-13	18.180	18.3050	17.975000	18.270	+0.828%	1,237,368	+8.101%
2024-08-12	18.480	18.5300	18.100000	18.120	-1.629%	1,446,328	+8.996%
2024-08-09	18.670	18.6800	18.150000	18.420	-1.339%	1,859,887	+7.220%
2024-08-08	18.470	18.6800	18.330000	18.670	+2.078%	1,252,245	+5.785%
2024-08-07	18.620	18.7180	18.290000	18.290	-0.598%	974,308	+7.983%
2024-08-06	18.150	18.5150	17.985000	18.400	+2.621%	1,315,578	+7.337%
2024-08-05	17.940	17.9700	17.290000	17.930	-2.554%	2,408,594	+10.151%
2024-08-02	18.760	18.8500	18.240000	18.400	-3.107%	1,752,814	+7.337%
2024-08-01	19.120	19.2300	18.770000	18.990	-0.576%	2,040,706	+4.002%
2024-07-31	19.340	19.4550	19.070000	19.100	-2.152%	1,210,933	+3.403%
2024-07-30	19.240	19.5600	19.180000	19.520	+1.297%	1,963,065	+1.178%
2024-07-29	19.510	19.5100	19.180000	19.270	-0.516%	1,435,799	+2.491%
2024-07-26	19.040	19.4700	19.000000	19.370	+2.001%	1,176,830	+1.962%
2024-07-25	19.340	19.3400	18.990000	18.990	-1.657%	1,177,374	+4.002%
2024-07-24	19.940	19.9400	19.260000	19.310	-2.965%	4,646,811	+2.279%
2024-07-23	19.980	19.9800	19.785000	19.900	-0.400%	645,080	-0.754%
2024-07-22	19.670	20.1000	19.670000	19.980	+1.267%	1,444,651	-1.151%
2024-07-19	19.810	19.9900	19.630000	19.730	-0.404%	1,099,130	+0.101%
2024-07-18	19.670	19.9500	19.605500	19.810	+0.558%	435,050	-0.303%
2024-07-17	19.750	19.9500	19.665000	19.700	+0.203%	973,326	+0.254%
2024-07-16	19.620	19.7500	19.540000	19.660	+0.409%	634,274	+0.458%
2024-07-15	19.480	19.6700	19.360000	19.580	+1.189%	795,152	+0.868%
2024-07-12	19.440	19.5600	19.230000	19.350	-0.412%	1,001,796	+2.067%
2024-07-11	19.540	19.5400	19.350000	19.430	-0.410%	776,289	+1.647%
2024-07-10	19.600	19.6201	19.460000	19.510	-0.712%	968,792	+1.230%
2024-07-09	19.490	19.6650	19.430000	19.650	+0.512%	1,020,883	+0.509%
2024-07-08	19.410	19.6900	19.390000	19.550	+0.514%	1,132,554	+1.023%
2024-07-05	19.790	19.8500	19.410000	19.450	-1.718%	979,881	+1.542%
2024-07-03	19.520	19.9450	19.460000	19.790	+1.800%	1,281,004	-0.202%
2024-07-02	19.100	19.5600	19.040000	19.440	+2.154%	2,765,054	+1.595%
2024-07-01	18.820	19.0500	18.665000	19.030	+1.116%	1,455,765	+3.783%
2024-06-28	18.820	18.9700	18.640000	18.820	+0.803%	1,484,782	+4.942%
2024-06-27	18.680	18.7400	18.600000	18.670	+0.376%	1,368,814	+5.785%
2024-06-26	18.480	18.6200	18.420000	18.600	+0.813%	1,200,493	+6.183%
2024-06-25	18.360	18.4700	18.280000	18.450	+0.600%	970,838	+7.046%
2024-06-24	17.910	18.4600	17.910000	18.340	+2.515%	956,447	+7.688%
2024-06-21	17.900	17.9600	17.840000	17.890	-0.056%	854,007	+10.397%
2024-06-20	17.740	17.9500	17.740000	17.900	+0.902%	1,197,954	+10.335%
2024-06-18	17.770	17.9200	17.710000	17.740	+0.624%	851,559	+11.330%
2024-06-17	17.460	17.6800	17.380000	17.630	+1.322%	802,544	+12.025%
2024-06-14	17.590	17.6400	17.385000	17.400	-1.361%	1,018,242	+13.506%
2024-06-13	17.680	17.7000	17.515000	17.640	-0.508%	781,459	+11.961%
2024-06-12	18.080	18.0800	17.730000	17.730	-0.839%	656,722	+11.393%
2024-06-11	18.020	18.1200	17.880000	17.880	-1.488%	989,856	+10.459%
2024-06-10	17.870	18.1900	17.810000	18.150	+1.681%	836,604	+8.815%
2024-06-07	17.750	17.9350	17.630000	17.850	0.000%	867,427	+10.644%
2024-06-06	17.810	17.9100	17.780000	17.850	-0.279%	550,769	+10.644%
2024-06-05	17.840	17.9300	17.620000	17.900	+0.224%	599,342	+10.335%
2024-06-04	17.670	17.8800	17.505000	17.860	+0.224%	1,681,947	+10.582%
2024-06-03	18.050	18.0800	17.685000	17.820	-1.055%	1,795,176	+10.831%
2024-05-31	17.850	18.0400	17.780000	18.010	+1.066%	1,447,509	+9.661%
2024-05-30	17.670	17.8600	17.660000	17.820	+0.678%	940,437	+10.831%
2024-05-29	17.790	17.8000	17.565000	17.700	-0.450%	2,521,849	+11.582%
2024-05-28	18.190	18.3000	17.690000	17.780	-1.496%	2,793,801	+11.080%
2024-05-24	18.090	18.2200	18.010000	18.050	0.000%	710,323	+9.418%
2024-05-23	18.350	18.4400	18.040000	18.050	-1.366%	772,136	+9.418%
2024-05-22	18.550	18.5900	18.220000	18.300	-1.982%	1,020,420	+7.923%
2024-05-21	18.510	18.6800	18.470000	18.670	+0.701%	1,325,019	+5.785%
2024-05-20	18.360	18.6050	18.320000	18.540	+0.761%	1,973,734	+6.526%
2024-05-17	18.160	18.4100	18.020000	18.400	+1.826%	1,381,067	+7.337%
2024-05-16	18.330	18.3599	18.060000	18.070	-1.149%	1,530,137	+9.297%
2024-05-15	18.310	18.4000	18.140000	18.280	-0.327%	1,735,842	+8.042%
2024-05-14	18.160	18.3500	18.100000	18.340	+0.936%	1,464,003	+7.688%
2024-05-13	18.590	18.6300	18.150000	18.170	-1.571%	1,885,884	+8.696%
2024-05-10	18.640	18.6500	18.370000	18.460	-0.431%	1,303,565	+6.988%
2024-05-09	18.530	18.6200	18.475000	18.540	+0.108%	1,981,652	+6.526%
2024-05-08	18.270	18.5500	18.130000	18.520	+1.368%	2,406,623	+6.641%
2024-05-07	18.460	18.5300	18.165000	18.270	-0.544%	4,191,615	+8.101%
2024-05-06	18.380	18.5100	18.150000	18.370	-0.163%	1,861,139	+7.512%
2024-05-03	18.050	18.5500	17.840000	18.400	+1.883%	2,954,645	+7.337%
2024-05-02	17.870	18.1500	17.870000	18.060	+1.575%	2,069,294	+9.358%
2024-05-01	18.110	18.2000	17.590000	17.780	-2.361%	2,531,792	+11.080%
2024-04-30	18.520	18.5300	18.170000	18.210	-3.803%	1,100,488	+8.457%
2024-04-29	18.820	18.9400	18.720000	18.930	+0.906%	969,180	+4.332%
2024-04-26	18.840	19.1000	18.670000	18.760	-0.846%	1,689,446	+5.277%
2024-04-25	18.940	19.1200	18.840000	18.920	-0.473%	2,134,465	+4.387%
2024-04-24	18.870	19.0300	18.715000	19.010	+0.795%	1,487,913	+3.893%
2024-04-23	18.690	18.9800	18.640000	18.860	+0.910%	1,896,454	+4.719%
2024-04-22	18.700	18.8300	18.535000	18.690	-0.373%	4,329,728	+5.671%
2024-04-19	18.480	18.8600	18.470000	18.760	+1.570%	1,184,266	+5.277%
2024-04-18	18.270	18.7200	18.270000	18.470	+1.095%	2,753,795	+6.930%
2024-04-17	18.320	18.3200	18.060700	18.270	+0.164%	1,225,026	+8.101%
2024-04-16	18.580	18.5800	18.210600	18.240	-1.299%	1,571,782	+8.279%
2024-04-15	18.810	18.8850	18.480000	18.480	-1.493%	1,227,602	+6.872%
2024-04-12	19.100	19.2500	18.650600	18.760	-1.055%	1,677,466	+5.277%
2024-04-11	19.130	19.1300	18.830000	18.960	-0.733%	1,120,129	+4.167%
2024-04-10	19.200	19.2700	19.060000	19.100	-1.088%	1,698,180	+3.403%
2024-04-09	19.710	19.7200	19.270000	19.310	-1.730%	2,357,062	+2.279%
2024-04-08	19.350	19.7700	19.350000	19.650	+1.813%	3,134,402	+0.509%
2024-04-05	19.000	19.3200	18.980000	19.300	+1.579%	2,742,069	+2.332%
2024-04-04	18.870	19.2100	18.870000	19.000	+0.689%	3,968,556	+3.947%
2024-04-03	18.520	18.9850	18.470000	18.870	+2.221%	3,392,693	+4.663%
2024-04-02	18.430	18.5250	18.380000	18.460	+0.381%	1,965,494	+6.988%
2024-04-01	18.390	18.4850	18.205000	18.390	+0.767%	1,640,417	+7.395%
2024-03-28	18.020	18.3050	18.020000	18.250	+1.389%	2,474,565	+8.219%
2024-03-27	17.910	18.0300	17.810000	18.000	+1.010%	2,146,026	+9.722%
2024-03-26	18.000	18.0300	17.790000	17.820	-0.724%	1,582,353	+10.831%
2024-03-25	17.900	18.0400	17.830000	17.950	+0.730%	2,685,073	+10.028%
2024-03-22	18.020	18.0200	17.790000	17.820	-1.055%	1,886,041	+10.831%
2024-03-21	17.890	18.0700	17.820000	18.010	+0.558%	2,256,532	+9.661%
2024-03-20	17.670	17.9150	17.670000	17.910	+0.958%	1,060,013	+10.274%
2024-03-19	17.500	17.7600	17.500000	17.740	+1.083%	1,368,276	+11.330%
2024-03-18	17.480	17.5600	17.410000	17.550	+0.688%	1,259,051	+12.536%
2024-03-15	17.230	17.4800	17.230000	17.430	+1.161%	1,166,045	+13.310%
2024-03-14	17.470	17.5400	17.185000	17.230	-1.374%	1,459,908	+14.626%
2024-03-13	17.530	17.6250	17.460000	17.470	+0.287%	2,545,827	+13.051%
2024-03-12	17.330	17.4700	17.240000	17.420	+0.577%	1,100,916	+13.375%
2024-03-11	17.380	17.4000	17.220000	17.320	-0.631%	932,887	+14.030%
2024-03-08	17.450	17.5400	17.402500	17.430	-0.343%	1,194,556	+13.310%
2024-03-07	17.330	17.4900	17.330000	17.490	+0.460%	2,492,197	+12.922%
2024-03-06	17.360	17.5100	17.350000	17.410	+0.578%	1,804,730	+13.441%
2024-03-05	17.250	17.4400	17.250000	17.310	+0.058%	3,269,380	+14.096%
2024-03-04	17.370	17.4550	17.275000	17.300	-0.058%	2,354,340	+14.162%
2024-03-01	17.340	17.4600	17.290000	17.310	+0.640%	1,574,784	+14.096%
2024-02-29	17.140	17.3300	17.100000	17.200	+0.762%	1,543,854	+14.826%
2024-02-28	17.090	17.2500	17.030000	17.070	-0.234%	1,770,347	+15.700%
2024-02-27	16.910	17.1300	16.910000	17.110	+1.243%	2,020,902	+15.430%
2024-02-26	17.080	17.1250	16.900000	16.900	-1.343%	1,111,081	+16.864%
2024-02-23	17.170	17.2900	17.110000	17.130	-0.523%	1,556,516	+15.295%
2024-02-22	17.110	17.3150	17.070000	17.220	+0.291%	2,951,010	+14.692%
2024-02-21	16.840	17.2300	16.840000	17.170	+1.598%	1,810,494	+15.026%
2024-02-20	16.900	16.9600	16.770000	16.900	+0.118%	2,736,378	+16.864%
2024-02-16	16.600	16.9900	16.575000	16.880	+1.260%	2,389,571	+17.002%
2024-02-15	16.410	16.7600	16.360000	16.670	+1.770%	2,380,989	+18.476%
2024-02-14	16.510	16.5699	16.360000	16.380	-0.122%	1,477,101	+20.574%
2024-02-13	16.440	16.5200	16.260000	16.400	-0.546%	1,118,868	+20.427%
2024-02-12	16.320	16.5900	16.220000	16.490	+1.727%	2,234,016	+19.770%
2024-02-09	16.230	16.3400	15.785000	16.210	+0.871%	4,209,347	+21.838%
2024-02-08	16.070	16.1650	15.960000	16.070	+0.062%	4,775,722	+22.900%
2024-02-07	16.000	16.0600	15.890000	16.060	+0.690%	2,161,121	+22.976%
2024-02-06	16.110	16.2400	15.880000	15.950	-0.993%	3,364,862	+23.824%
2024-02-05	15.940	16.1500	15.820000	16.110	+0.562%	1,375,403	+22.595%
2024-02-02	16.200	16.2400	15.930000	16.020	-1.476%	3,205,488	+23.283%
2024-02-01	16.200	16.4750	16.075000	16.260	+0.494%	2,022,720	+21.464%
2024-01-31	16.530	16.5500	16.160000	16.180	-1.939%	1,579,877	+22.064%
2024-01-30	16.500	16.6500	16.440000	16.500	-2.425%	1,191,862	+19.697%
2024-01-29	17.000	17.0300	16.910000	16.910	-0.763%	4,048,163	+16.795%
2024-01-26	16.750	17.0500	16.750000	17.040	+1.610%	2,947,109	+15.904%
2024-01-25	16.650	16.8050	16.580000	16.770	+1.575%	2,429,409	+17.770%
2024-01-24	16.490	16.6100	16.435000	16.510	+0.426%	4,096,853	+19.624%
2024-01-23	16.660	16.7100	16.360000	16.440	-1.557%	4,039,489	+20.134%
2024-01-22	16.500	16.7700	16.470000	16.700	+1.643%	2,859,777	+18.263%
2024-01-19	16.410	16.5000	16.325000	16.430	+0.183%	3,164,963	+20.207%
2024-01-18	16.170	16.4600	16.160000	16.400	+1.422%	3,404,837	+20.427%
2024-01-17	16.350	16.3950	16.100000	16.170	-1.463%	1,683,414	+22.140%
2024-01-16	16.590	16.6200	16.305000	16.410	-0.666%	2,082,369	+20.353%
2024-01-12	16.500	16.5700	16.340000	16.520	+1.474%	1,804,936	+19.552%
2024-01-11	16.370	16.4150	16.160000	16.280	-0.306%	2,133,182	+21.314%
2024-01-10	16.250	16.3700	16.195000	16.330	+0.616%	1,896,723	+20.943%
2024-01-09	16.100	16.2350	16.020000	16.230	+0.996%	2,135,028	+21.688%
2024-01-08	16.030	16.1400	15.885000	16.070	-0.557%	1,908,175	+22.900%
2024-01-05	16.200	16.3100	16.070000	16.160	+0.062%	1,678,722	+22.215%
2024-01-04	16.270	16.3500	16.110000	16.150	-0.124%	1,282,527	+22.291%
2024-01-03	16.140	16.2750	16.070000	16.170	+0.372%	2,350,397	+22.140%
2024-01-02	16.000	16.1400	15.950000	16.110	+1.003%	3,191,077	+22.595%
2023-12-29	15.910	15.9700	15.860000	15.950	+0.251%	1,551,202	+23.824%
2023-12-28	15.920	16.0450	15.870000	15.910	-0.188%	1,102,712	+24.136%
2023-12-27	15.960	16.0700	15.881000	15.940	-0.188%	1,710,663	+23.902%