Dark

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

Sep 5, 2025

18.42USD-1.760%(-0.33)1,991,998

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-05	18.7200	18.7700	18.250000	18.4200	-1.760%	1,991,998	0.000%
2025-09-04	18.8000	18.8650	18.670000	18.7500	-0.053%	782,641	-1.760%
2025-09-03	18.9500	19.0338	18.700000	18.7600	-1.315%	1,596,866	-1.812%
2025-09-02	19.2500	19.2839	18.915000	19.0100	-1.503%	1,322,685	-3.104%
2025-08-29	19.2400	19.3150	19.170000	19.3000	+0.312%	662,129	-4.560%
2025-08-28	19.0500	19.2600	18.905000	19.2400	+1.210%	1,721,902	-4.262%
2025-08-27	18.7100	19.1000	18.645000	19.0100	+1.603%	1,273,817	-3.104%
2025-08-26	18.7500	18.8450	18.580000	18.7100	-0.532%	1,475,728	-1.550%
2025-08-25	18.9500	19.0500	18.790000	18.8100	-0.791%	1,312,128	-2.073%
2025-08-22	18.9100	19.1700	18.905000	18.9600	+0.264%	1,214,462	-2.848%
2025-08-21	18.9000	19.2000	18.865000	18.9100	+0.265%	2,138,531	-2.591%
2025-08-20	18.8500	18.9900	18.710000	18.8600	+0.213%	831,197	-2.333%
2025-08-19	18.8400	18.9000	18.715000	18.8200	-0.106%	916,682	-2.125%
2025-08-18	18.7800	19.0100	18.710000	18.8400	+0.053%	1,105,315	-2.229%
2025-08-15	19.0800	19.1200	18.825000	18.8300	-1.155%	1,048,622	-2.177%
2025-08-14	19.0400	19.1100	18.900000	19.0500	-0.105%	1,580,857	-3.307%
2025-08-13	18.9000	19.0900	18.745000	19.0700	+1.006%	1,439,662	-3.408%
2025-08-12	19.0000	19.1000	18.735000	18.8800	-0.211%	1,555,785	-2.436%
2025-08-11	19.4400	19.4600	18.860000	18.9200	-1.663%	1,583,291	-2.643%
2025-08-08	19.1000	19.5250	18.835000	19.2400	-0.259%	1,689,929	-4.262%
2025-08-07	19.3800	19.6250	19.260000	19.2900	0.000%	1,115,409	-4.510%
2025-08-06	19.2300	19.5000	19.160000	19.2900	+0.521%	2,480,497	-4.510%
2025-08-05	19.2500	19.3100	19.080000	19.1900	-0.363%	1,556,473	-4.013%
2025-08-04	19.2400	19.4050	19.085000	19.2600	+0.104%	1,020,592	-4.361%
2025-08-01	19.3100	19.3450	18.960000	19.2400	-1.837%	1,462,996	-4.262%
2025-07-31	19.2100	19.6800	19.192000	19.6000	-0.810%	2,310,214	-6.020%
2025-07-30	19.8200	19.9000	19.570000	19.7600	-0.403%	1,502,306	-6.781%
2025-07-29	19.6200	19.8950	19.610000	19.8400	+1.276%	1,440,329	-7.157%
2025-07-28	19.9900	19.9900	19.485000	19.5900	-1.160%	2,832,739	-5.972%
2025-07-25	19.9900	20.0350	19.660000	19.8200	-1.295%	1,042,073	-7.064%
2025-07-24	19.8500	20.1182	19.710000	20.0800	+1.159%	957,021	-8.267%
2025-07-23	19.8400	19.9999	19.720000	19.8500	+0.506%	724,972	-7.204%
2025-07-22	19.7200	19.9300	19.691100	19.7500	+0.356%	819,794	-6.734%
2025-07-21	20.1400	20.1400	19.590000	19.6800	-1.649%	1,649,502	-6.402%
2025-07-18	19.9000	20.1900	19.720000	20.0100	+1.522%	1,933,353	-7.946%
2025-07-17	19.5100	19.7700	19.460000	19.7100	+0.715%	1,015,335	-6.545%
2025-07-16	19.5300	19.7100	19.425000	19.5700	-0.051%	1,215,551	-5.876%
2025-07-15	19.6500	19.7050	19.495000	19.5800	-0.356%	1,125,726	-5.924%
2025-07-14	19.7600	19.8150	19.530000	19.6500	-0.758%	1,184,468	-6.260%
2025-07-11	19.6600	19.8750	19.554800	19.8000	+0.763%	887,295	-6.970%
2025-07-10	19.5600	19.7402	19.520000	19.6500	+0.409%	721,367	-6.260%
2025-07-09	19.6400	19.6500	19.426700	19.5700	+0.102%	1,475,927	-5.876%
2025-07-08	19.2600	19.6100	19.185000	19.5500	+1.453%	704,189	-5.780%
2025-07-07	19.4900	19.5400	19.200000	19.2700	-1.382%	1,207,736	-4.411%
2025-07-03	19.5000	19.6250	19.445000	19.5400	+0.154%	602,150	-5.732%
2025-07-02	19.1000	19.6400	19.050000	19.5100	+2.147%	2,108,754	-5.587%
2025-07-01	19.4200	19.4200	19.060000	19.1000	-1.698%	1,961,936	-3.560%
2025-06-30	19.3700	19.4600	19.155000	19.4300	+0.310%	1,342,700	-5.198%
2025-06-27	19.4600	19.4986	19.250000	19.3700	-0.103%	1,512,232	-4.904%
2025-06-26	19.1000	19.4250	19.100000	19.3900	+1.678%	1,565,045	-5.003%
2025-06-25	19.3200	19.3388	18.800000	19.0700	-1.294%	2,913,503	-3.408%
2025-06-24	19.3600	19.5800	19.220000	19.3200	-0.566%	2,617,936	-4.658%
2025-06-23	19.7700	19.9400	19.430000	19.4300	-1.170%	1,795,434	-5.198%
2025-06-20	19.7700	19.8600	19.560000	19.6600	-0.456%	1,644,622	-6.307%
2025-06-18	19.4150	20.0900	19.365000	19.7500	+4.222%	3,053,955	-6.734%
2025-06-17	19.0500	19.4200	18.890000	18.9500	+0.212%	1,789,548	-2.797%
2025-06-16	19.1500	19.4800	18.820000	18.9100	-1.510%	1,101,636	-2.591%
2025-06-13	19.3000	19.4054	19.000000	19.2000	+1.106%	1,918,734	-4.062%
2025-06-12	18.8100	19.0400	18.810000	18.9900	+0.264%	1,678,048	-3.002%
2025-06-11	18.9100	19.0000	18.670000	18.9400	+1.175%	2,177,618	-2.746%
2025-06-10	18.7000	18.9150	18.670000	18.7200	+0.753%	2,249,736	-1.603%
2025-06-09	18.6000	18.8352	18.580000	18.5800	+0.054%	1,945,493	-0.861%
2025-06-06	18.4100	18.6850	18.370000	18.5700	+1.698%	1,562,581	-0.808%
2025-06-05	18.0600	18.2800	17.970000	18.2600	+1.220%	928,989	+0.876%
2025-06-04	18.3900	18.5700	18.030000	18.0400	-1.743%	1,232,905	+2.106%
2025-06-03	17.8700	18.4300	17.760100	18.3600	+2.800%	2,793,823	+0.327%
2025-06-02	17.8200	17.9200	17.590000	17.8600	+1.477%	3,544,204	+3.135%
2025-05-30	17.6700	17.7350	17.525000	17.6000	-0.340%	1,743,892	+4.659%
2025-05-29	17.7900	17.7900	17.445000	17.6600	-0.731%	2,917,414	+4.304%
2025-05-28	18.1600	18.1700	17.745000	17.7900	-1.658%	1,686,613	+3.541%
2025-05-27	18.0000	18.1500	17.870000	18.0900	+1.572%	1,107,844	+1.824%
2025-05-23	17.5700	17.8750	17.570000	17.8100	+0.565%	1,268,840	+3.425%
2025-05-22	17.6700	17.8000	17.530000	17.7100	-0.282%	1,442,374	+4.009%
2025-05-21	18.0900	18.1500	17.695000	17.7600	-1.824%	1,878,502	+3.716%
2025-05-20	18.0700	18.2500	18.070000	18.0900	-0.331%	659,957	+1.824%
2025-05-19	18.2500	18.2500	18.084600	18.1500	-1.412%	812,703	+1.488%
2025-05-16	18.4000	18.5092	18.245000	18.4100	-0.163%	1,040,558	+0.054%
2025-05-15	18.4400	18.6199	18.230000	18.4400	-1.020%	1,389,455	-0.108%
2025-05-14	18.7700	18.8250	18.505000	18.6300	-0.746%	1,054,169	-1.127%
2025-05-13	18.4500	18.9300	18.421700	18.7700	+1.900%	1,124,803	-1.865%
2025-05-12	18.2300	18.5100	17.945000	18.4200	+3.833%	2,234,315	0.000%
2025-05-09	18.2300	18.2300	17.650000	17.7400	-2.741%	1,652,433	+3.833%
2025-05-08	18.1600	18.5300	18.030000	18.2400	+1.277%	2,835,867	+0.987%
2025-05-07	17.4100	18.0100	17.320000	18.0100	+4.164%	2,414,767	+2.277%
2025-05-06	17.3200	17.4400	16.975000	17.2900	+0.290%	2,230,543	+6.536%
2025-05-05	17.5300	17.6200	17.190000	17.2400	-2.983%	1,743,940	+6.845%
2025-05-02	18.0700	18.1600	17.710000	17.7700	-0.504%	2,449,995	+3.658%
2025-05-01	18.2800	18.4400	17.830000	17.8600	-4.185%	1,391,624	+3.135%
2025-04-30	19.0000	19.0800	18.420000	18.6400	-3.269%	2,138,807	-1.180%
2025-04-29	19.2400	19.4900	19.190000	19.2700	-0.874%	918,424	-4.411%
2025-04-28	19.4200	19.5200	19.280000	19.4400	+0.258%	875,379	-5.247%
2025-04-25	19.1900	19.5000	19.160000	19.3900	+0.259%	1,407,113	-5.003%
2025-04-24	19.0150	19.3950	18.850000	19.3400	+2.654%	1,292,817	-4.757%
2025-04-23	19.1800	19.3450	18.730000	18.8400	-0.106%	1,872,529	-2.229%
2025-04-22	18.7900	18.9593	18.610000	18.8600	+2.278%	1,030,614	-2.333%
2025-04-21	18.8500	18.8900	18.185000	18.4400	-2.588%	815,801	-0.108%
2025-04-17	18.7900	19.1250	18.780000	18.9300	+1.176%	1,885,132	-2.694%
2025-04-16	18.7400	18.9500	18.510000	18.7100	+0.429%	1,378,588	-1.550%
2025-04-15	18.3300	18.8900	18.330000	18.6300	+1.720%	1,378,910	-1.127%
2025-04-14	18.2900	18.4000	17.995000	18.3150	+2.490%	1,185,785	+0.573%
2025-04-11	17.6600	17.9600	17.040000	17.8700	+0.733%	2,139,534	+3.078%
2025-04-10	17.8200	18.1500	17.130000	17.7400	-3.007%	3,012,709	+3.833%
2025-04-09	16.9800	18.5650	16.605000	18.2900	+6.029%	3,165,196	+0.711%
2025-04-08	18.4500	18.5750	17.020000	17.2500	-2.652%	3,438,203	+6.783%
2025-04-07	18.1400	18.8100	17.310000	17.7200	-5.038%	4,070,113	+3.950%
2025-04-04	20.0000	20.2500	18.510000	18.6600	-9.637%	5,364,753	-1.286%
2025-04-03	20.6200	21.0500	20.531700	20.6500	-4.442%	2,957,949	-10.799%
2025-04-02	21.3500	21.6600	21.285000	21.6100	+0.652%	1,145,212	-14.762%
2025-04-01	21.3200	21.5000	21.199900	21.4700	+0.515%	1,027,659	-14.206%
2025-03-31	21.5100	21.6000	21.260000	21.3600	-0.697%	1,481,508	-13.764%
2025-03-28	21.4700	21.5250	21.320000	21.5100	+0.233%	1,416,033	-14.365%
2025-03-27	21.4900	21.7700	21.430000	21.4600	-1.015%	1,760,286	-14.166%
2025-03-26	21.6800	21.7750	21.589600	21.6800	+0.743%	942,116	-15.037%
2025-03-25	21.4900	21.6500	21.442800	21.5200	+0.280%	777,111	-14.405%
2025-03-24	21.4500	21.6100	21.340000	21.4600	+0.562%	1,218,151	-14.166%
2025-03-21	21.4800	21.6000	21.270000	21.3400	-1.020%	825,483	-13.683%
2025-03-20	21.3800	21.6150	21.380000	21.5600	+0.186%	732,504	-14.564%
2025-03-19	21.3400	21.6200	21.300000	21.5200	+1.175%	750,186	-14.405%
2025-03-18	21.4000	21.4525	21.220000	21.2700	-0.561%	719,862	-13.399%
2025-03-17	21.0700	21.5200	21.070000	21.3900	+1.374%	1,165,449	-13.885%
2025-03-14	20.7400	21.2000	20.695000	21.1000	+1.736%	836,736	-12.701%
2025-03-13	20.9700	21.1750	20.710000	20.7400	-1.238%	735,851	-11.186%
2025-03-12	20.6500	21.2900	20.650000	21.0000	+1.695%	1,108,874	-12.286%
2025-03-11	20.7600	21.0400	20.390000	20.6500	-0.482%	1,290,867	-10.799%
2025-03-10	20.6000	20.8500	20.550000	20.7500	+0.242%	814,952	-11.229%
2025-03-07	20.4000	20.9900	20.290000	20.7000	+1.471%	1,127,733	-11.014%
2025-03-06	20.2400	20.5400	19.840000	20.4000	+0.344%	1,442,395	-9.706%
2025-03-05	20.5100	20.5216	20.140000	20.3300	-1.311%	1,391,714	-9.395%
2025-03-04	21.1300	21.1400	20.290000	20.6000	-3.286%	2,617,437	-10.583%
2025-03-03	21.7300	21.8200	21.165000	21.3000	-1.389%	1,187,052	-13.521%
2025-02-28	21.1100	21.6250	21.110000	21.6000	+1.983%	927,043	-14.722%
2025-02-27	21.3900	21.4000	21.110000	21.1800	-0.657%	1,297,602	-13.031%
2025-02-26	21.3100	21.5200	21.130000	21.3200	+0.047%	1,284,979	-13.602%
2025-02-25	21.4100	21.4100	21.000000	21.3100	-0.653%	2,561,827	-13.562%
2025-02-24	21.7500	21.7700	21.090000	21.4500	-1.061%	1,838,602	-14.126%
2025-02-21	21.8600	21.9700	21.505000	21.6800	-0.733%	1,639,571	-15.037%
2025-02-20	21.6600	21.8950	21.500000	21.8400	+0.506%	1,088,107	-15.659%
2025-02-19	21.5200	21.8300	21.500000	21.7300	+0.695%	1,389,314	-15.232%
2025-02-18	21.2000	21.6850	21.200000	21.5800	+2.275%	1,298,191	-14.643%
2025-02-14	21.0000	21.2999	20.910000	21.1000	+0.909%	1,030,951	-12.701%
2025-02-13	20.7500	21.0150	20.710000	20.9100	+1.063%	929,306	-11.908%
2025-02-12	20.8400	21.0601	20.660000	20.6900	-1.147%	837,893	-10.971%
2025-02-11	20.9500	21.0100	20.660000	20.9300	-0.570%	1,397,233	-11.992%
2025-02-10	20.8300	21.2400	20.780000	21.0500	+1.544%	2,303,377	-12.494%
2025-02-07	21.0500	21.2300	20.550000	20.7300	-1.847%	2,782,291	-11.143%
2025-02-06	21.5400	21.5500	21.100000	21.1200	-1.355%	2,427,641	-12.784%
2025-02-05	21.3500	21.5500	21.325000	21.4100	+0.422%	1,690,333	-13.965%
2025-02-04	21.1500	21.4200	21.110000	21.3200	+0.519%	2,911,255	-13.602%
2025-02-03	20.9400	21.3900	20.720000	21.2100	+0.284%	1,869,994	-13.154%
2025-01-31	21.7100	21.7100	21.120000	21.1500	-4.428%	2,309,009	-12.908%
2025-01-30	22.0400	22.1700	21.790000	22.1300	+1.073%	1,672,882	-16.765%
2025-01-29	21.7800	22.0296	21.780000	21.8950	+0.713%	1,617,344	-15.871%
2025-01-28	21.5500	21.7750	21.470000	21.7400	+1.305%	1,230,237	-15.271%
2025-01-27	21.6500	21.6500	21.235000	21.4600	-1.379%	1,709,654	-14.166%
2025-01-24	21.9300	22.1100	21.660000	21.7600	-0.548%	1,311,911	-15.349%
2025-01-23	21.9800	22.2050	21.790000	21.8800	+0.137%	1,253,191	-15.814%
2025-01-22	22.0400	22.3050	21.840000	21.8500	-0.456%	1,780,112	-15.698%
2025-01-21	21.5500	22.1600	21.530000	21.9500	+2.427%	2,456,994	-16.082%
2025-01-17	21.3500	21.7297	21.350000	21.4300	-0.279%	2,214,862	-14.046%
2025-01-16	20.6700	21.5800	20.620000	21.4900	+3.967%	4,024,350	-14.286%
2025-01-15	20.7500	20.9499	20.650000	20.6700	+0.145%	1,866,749	-10.885%
2025-01-14	20.1600	20.8150	20.150000	20.6400	+2.636%	1,411,153	-10.756%
2025-01-13	20.1800	20.3750	19.985000	20.1100	+0.500%	2,092,360	-8.404%
2025-01-10	20.2400	20.6300	19.920000	20.0100	+0.401%	2,709,765	-7.946%
2025-01-08	18.9000	19.9700	18.850000	19.9300	+6.124%	3,310,327	-7.577%
2025-01-07	18.9000	19.0500	18.765000	18.7800	-0.053%	1,280,113	-1.917%
2025-01-06	18.6300	18.9150	18.587500	18.7900	+1.458%	1,102,758	-1.969%
2025-01-03	18.6600	18.7100	18.465000	18.5200	0.000%	936,088	-0.540%
2025-01-02	18.5500	18.6600	18.255000	18.5200	+0.762%	2,014,139	-0.540%
2024-12-31	18.1300	18.5900	18.130000	18.3800	+1.267%	1,014,888	+0.218%
2024-12-30	18.2200	18.2350	17.883900	18.1500	+0.110%	922,535	+1.488%
2024-12-27	18.1300	18.2600	18.000000	18.1300	-0.165%	1,454,480	+1.600%
2024-12-26	18.4900	18.6100	18.120000	18.1600	-2.208%	1,632,921	+1.432%
2024-12-24	18.3200	18.5800	18.230000	18.5700	+1.809%	571,958	-0.808%
2024-12-23	18.1300	18.2800	17.990000	18.2400	+0.220%	1,139,644	+0.987%
2024-12-20	17.9700	18.4600	17.950000	18.2000	+0.664%	2,384,513	+1.209%
2024-12-19	18.5100	18.5300	17.860000	18.0800	-0.386%	2,277,672	+1.881%
2024-12-18	18.6500	18.7600	18.050000	18.1500	-3.457%	2,390,120	+1.488%
2024-12-17	18.7500	18.8200	18.520000	18.8000	-0.212%	782,487	-2.021%
2024-12-16	19.0300	19.1400	18.810000	18.8400	-1.516%	911,424	-2.229%
2024-12-13	19.3800	19.4000	19.070000	19.1300	-0.983%	569,600	-3.711%
2024-12-12	19.2300	19.4700	19.230000	19.3200	+0.156%	2,888,347	-4.658%
2024-12-11	19.1200	19.3800	19.120000	19.2900	+1.101%	1,198,560	-4.510%
2024-12-10	19.3100	19.3500	19.070000	19.0800	-1.089%	749,385	-3.459%
2024-12-09	19.6800	19.7900	19.280000	19.2900	-1.481%	1,037,781	-4.510%
2024-12-06	19.8800	19.9345	19.390000	19.5800	-1.756%	1,012,157	-5.924%
2024-12-05	19.5700	19.9900	19.540000	19.9300	+1.840%	1,157,637	-7.577%
2024-12-04	19.8500	19.9300	19.495000	19.5700	-1.806%	1,050,164	-5.876%
2024-12-03	19.7300	19.9850	19.530000	19.9300	+1.684%	1,763,612	-7.577%
2024-12-02	20.0500	20.0500	19.465000	19.6000	-2.098%	1,732,811	-6.020%
2024-11-29	19.5000	20.0900	19.500000	20.0200	+2.825%	2,171,560	-7.992%
2024-11-27	19.1000	19.5850	19.060000	19.4700	+2.044%	1,320,389	-5.393%
2024-11-26	18.8500	19.1250	18.845000	19.0800	+1.113%	926,320	-3.459%
2024-11-25	19.3000	19.3600	18.870000	18.8700	-1.974%	1,111,808	-2.385%
2024-11-22	19.1700	19.3450	19.130000	19.2500	+0.313%	821,924	-4.312%
2024-11-21	18.9200	19.2400	18.840000	19.1900	+2.020%	1,701,814	-4.013%
2024-11-20	18.6200	18.8489	18.610000	18.8100	+1.292%	1,337,804	-2.073%
2024-11-19	18.4800	18.6050	18.440000	18.5700	+0.324%	1,114,153	-0.808%
2024-11-18	18.3400	18.5950	18.280000	18.5100	+1.536%	953,918	-0.486%
2024-11-15	18.1800	18.3650	18.180000	18.2300	+0.110%	1,295,253	+1.042%
2024-11-14	18.0800	18.2600	17.990000	18.2100	+1.392%	1,157,935	+1.153%
2024-11-13	17.9500	18.0900	17.806595	17.9600	+0.335%	1,130,010	+2.561%
2024-11-12	18.4200	18.4200	17.870000	17.9000	-2.293%	1,330,880	+2.905%
2024-11-11	18.3700	18.5000	18.190000	18.3200	+0.274%	1,552,328	+0.546%
2024-11-08	18.8900	19.0000	18.100000	18.2700	-2.922%	2,836,452	+0.821%
2024-11-07	18.3000	18.8700	18.300000	18.8200	+2.561%	3,644,119	-2.125%
2024-11-06	18.2800	18.6400	18.250000	18.3500	+2.514%	2,201,899	+0.381%
2024-11-05	17.9000	17.9350	17.780000	17.9000	+0.336%	1,589,017	+2.905%
2024-11-04	17.3900	17.9500	17.290000	17.8400	+2.943%	2,884,599	+3.251%
2024-11-01	17.3100	17.4600	17.220000	17.3300	+0.756%	1,875,998	+6.290%
2024-10-31	17.3300	17.4101	17.165000	17.2000	-2.605%	1,714,030	+7.093%
2024-10-30	17.6900	17.7397	17.605000	17.6600	-0.113%	1,331,177	+4.304%
2024-10-29	17.7300	17.7450	17.480000	17.6800	-0.226%	1,600,401	+4.186%
2024-10-28	17.7700	17.8100	17.640000	17.7200	-1.116%	1,319,569	+3.950%
2024-10-25	18.0600	18.1900	17.835000	17.9200	-1.538%	2,994,283	+2.790%
2024-10-24	18.1700	18.3300	18.140000	18.2000	+0.165%	1,170,271	+1.209%
2024-10-23	18.2000	18.2700	18.070000	18.1700	-0.329%	944,885	+1.376%
2024-10-22	18.2900	18.3500	18.219700	18.2300	-0.274%	538,622	+1.042%
2024-10-21	18.4900	18.4900	18.240000	18.2800	-0.706%	1,552,355	+0.766%
2024-10-18	18.4800	18.4900	18.300000	18.4100	-0.379%	1,139,112	+0.054%
2024-10-17	18.6000	18.6800	18.390000	18.4800	-0.485%	1,363,628	-0.325%
2024-10-16	18.5700	18.6900	18.510000	18.5700	+0.378%	1,366,567	-0.808%
2024-10-15	18.6600	18.6700	18.430000	18.5000	-1.491%	1,736,584	-0.432%
2024-10-14	18.8000	18.9200	18.710000	18.7800	-0.477%	779,226	-1.917%
2024-10-11	18.8800	18.9400	18.755000	18.8700	+0.533%	772,412	-2.385%
2024-10-10	18.7900	18.9100	18.670000	18.7700	-0.213%	594,063	-1.865%
2024-10-09	18.5700	18.8500	18.430000	18.8100	+1.238%	944,225	-2.073%
2024-10-08	18.5800	18.6500	18.440000	18.5800	-0.642%	1,385,519	-0.861%
2024-10-07	18.9000	18.9850	18.674000	18.7000	-0.796%	969,600	-1.497%
2024-10-04	18.8300	18.9201	18.770000	18.8500	+0.694%	531,185	-2.281%
2024-10-03	18.5000	18.8100	18.400000	18.7200	+1.354%	711,051	-1.603%
2024-10-02	18.6800	18.7200	18.330000	18.4700	-0.378%	1,305,113	-0.271%
2024-10-01	18.3700	18.6400	18.370000	18.5400	+0.216%	1,913,119	-0.647%
2024-09-30	18.6100	18.6150	18.340000	18.5000	-0.591%	1,540,928	-0.432%
2024-09-27	18.5600	18.6350	18.380000	18.6100	+0.758%	906,286	-1.021%
2024-09-26	19.1500	19.1500	18.305000	18.4700	-3.652%	1,754,077	-0.271%
2024-09-25	19.2300	19.2599	19.090000	19.1700	-0.312%	725,465	-3.912%
2024-09-24	19.3100	19.3100	19.035000	19.2300	+0.156%	1,003,529	-4.212%
2024-09-23	18.9200	19.2050	18.840000	19.2000	+1.480%	677,612	-4.062%
2024-09-20	18.9000	19.1550	18.780000	18.9200	-0.106%	914,659	-2.643%
2024-09-19	19.0900	19.1350	18.905000	18.9400	+0.691%	1,009,555	-2.746%
2024-09-18	18.9500	19.1050	18.760000	18.8100	-0.843%	968,117	-2.073%
2024-09-17	18.9100	19.1600	18.870000	18.9700	+0.370%	1,104,687	-2.899%
2024-09-16	18.7800	18.9650	18.755000	18.9000	+0.908%	649,840	-2.540%
2024-09-13	18.5000	18.7400	18.440000	18.7300	+1.628%	1,280,858	-1.655%
2024-09-12	18.4000	18.6300	18.365000	18.4300	+0.327%	1,019,227	-0.054%
2024-09-11	18.3400	18.4900	18.175000	18.3700	+0.164%	1,140,674	+0.272%
2024-09-10	18.5500	18.6099	18.225000	18.3400	-1.132%	2,062,766	+0.436%
2024-09-09	18.7260	18.8400	18.505000	18.5500	-0.536%	764,710	-0.701%
2024-09-06	18.8400	18.9550	18.505000	18.6500	-1.166%	1,055,444	-1.233%
2024-09-05	18.9500	19.0500	18.835000	18.8700	+0.586%	729,973	-2.385%
2024-09-04	18.9000	19.1650	18.750000	18.7600	-0.636%	994,749	-1.812%
2024-09-03	19.0100	19.0700	18.600000	18.8800	-1.667%	1,172,557	-2.436%
2024-08-30	18.9100	19.2600	18.910000	19.2000	+1.053%	1,814,537	-4.062%
2024-08-29	18.6900	19.0350	18.640000	19.0000	+2.316%	1,520,992	-3.053%
2024-08-28	18.8200	18.8900	18.495000	18.5700	-1.746%	791,731	-0.808%
2024-08-27	19.1300	19.2400	18.875000	18.9000	-1.305%	1,129,465	-2.540%
2024-08-26	19.1500	19.2900	18.940000	19.1500	+0.525%	892,163	-3.812%
2024-08-23	18.9600	19.1600	18.935000	19.0500	+0.794%	946,052	-3.307%
2024-08-22	18.8700	18.9897	18.770000	18.9000	+0.532%	1,176,062	-2.540%
2024-08-21	18.7300	18.8100	18.600000	18.8000	+0.535%	611,379	-2.021%
2024-08-20	18.9400	18.9600	18.580000	18.7000	-1.215%	846,342	-1.497%
2024-08-19	18.7400	19.0050	18.710000	18.9300	+1.122%	786,798	-2.694%
2024-08-16	18.5800	18.7650	18.535000	18.7200	+0.322%	2,944,189	-1.603%
2024-08-15	18.6500	18.7550	18.460000	18.6600	+1.083%	2,306,732	-1.286%
2024-08-14	18.3900	18.4800	18.260000	18.4600	+1.040%	684,277	-0.217%
2024-08-13	18.1800	18.3050	17.975000	18.2700	+0.828%	1,237,368	+0.821%
2024-08-12	18.4800	18.5300	18.100000	18.1200	-1.629%	1,446,328	+1.656%
2024-08-09	18.6700	18.6800	18.150000	18.4200	-1.339%	1,859,887	0.000%
2024-08-08	18.4700	18.6800	18.330000	18.6700	+2.078%	1,252,245	-1.339%
2024-08-07	18.6200	18.7180	18.290000	18.2900	-0.598%	974,308	+0.711%
2024-08-06	18.1500	18.5150	17.985000	18.4000	+2.621%	1,315,578	+0.109%
2024-08-05	17.9400	17.9700	17.290000	17.9300	-2.554%	2,408,594	+2.733%
2024-08-02	18.7600	18.8500	18.240000	18.4000	-3.107%	1,752,814	+0.109%
2024-08-01	19.1200	19.2300	18.770000	18.9900	-0.576%	2,040,706	-3.002%
2024-07-31	19.3400	19.4550	19.070000	19.1000	-2.152%	1,210,933	-3.560%
2024-07-30	19.2400	19.5600	19.180000	19.5200	+1.297%	1,963,065	-5.635%
2024-07-29	19.5100	19.5100	19.180000	19.2700	-0.516%	1,435,799	-4.411%
2024-07-26	19.0400	19.4700	19.000000	19.3700	+2.001%	1,176,830	-4.904%
2024-07-25	19.3400	19.3400	18.990000	18.9900	-1.657%	1,177,374	-3.002%
2024-07-24	19.9400	19.9400	19.260000	19.3100	-2.965%	4,646,811	-4.609%
2024-07-23	19.9800	19.9800	19.785000	19.9000	-0.400%	645,080	-7.437%
2024-07-22	19.6700	20.1000	19.670000	19.9800	+1.267%	1,444,651	-7.808%
2024-07-19	19.8100	19.9900	19.630000	19.7300	-0.404%	1,099,130	-6.640%
2024-07-18	19.6700	19.9500	19.605500	19.8100	+0.558%	435,050	-7.017%
2024-07-17	19.7500	19.9500	19.665000	19.7000	+0.203%	973,326	-6.497%
2024-07-16	19.6200	19.7500	19.540000	19.6600	+0.409%	634,274	-6.307%
2024-07-15	19.4800	19.6700	19.360000	19.5800	+1.189%	795,152	-5.924%
2024-07-12	19.4400	19.5600	19.230000	19.3500	-0.412%	1,001,796	-4.806%
2024-07-11	19.5400	19.5400	19.350000	19.4300	-0.410%	776,289	-5.198%
2024-07-10	19.6000	19.6201	19.460000	19.5100	-0.712%	968,792	-5.587%
2024-07-09	19.4900	19.6650	19.430000	19.6500	+0.512%	1,020,883	-6.260%
2024-07-08	19.4100	19.6900	19.390000	19.5500	+0.514%	1,132,554	-5.780%
2024-07-05	19.7900	19.8500	19.410000	19.4500	-1.718%	979,881	-5.296%
2024-07-03	19.5200	19.9450	19.460000	19.7900	+1.800%	1,281,004	-6.923%
2024-07-02	19.1000	19.5600	19.040000	19.4400	+2.154%	2,765,054	-5.247%
2024-07-01	18.8200	19.0500	18.665000	19.0300	+1.116%	1,455,765	-3.205%
2024-06-28	18.8200	18.9700	18.640000	18.8200	+0.803%	1,484,782	-2.125%
2024-06-27	18.6800	18.7400	18.600000	18.6700	+0.376%	1,368,814	-1.339%
2024-06-26	18.4800	18.6200	18.420000	18.6000	+0.813%	1,200,493	-0.968%
2024-06-25	18.3600	18.4700	18.280000	18.4500	+0.600%	970,838	-0.163%
2024-06-24	17.9100	18.4600	17.910000	18.3400	+2.515%	956,447	+0.436%
2024-06-21	17.9000	17.9600	17.840000	17.8900	-0.056%	854,007	+2.963%
2024-06-20	17.7400	17.9500	17.740000	17.9000	+0.902%	1,197,954	+2.905%
2024-06-18	17.7700	17.9200	17.710000	17.7400	+0.624%	851,559	+3.833%
2024-06-17	17.4600	17.6800	17.380000	17.6300	+1.322%	802,544	+4.481%
2024-06-14	17.5900	17.6400	17.385000	17.4000	-1.361%	1,018,242	+5.862%
2024-06-13	17.6800	17.7000	17.515000	17.6400	-0.508%	781,459	+4.422%
2024-06-12	18.0800	18.0800	17.730000	17.7300	-0.839%	656,722	+3.892%
2024-06-11	18.0200	18.1200	17.880000	17.8800	-1.488%	989,856	+3.020%
2024-06-10	17.8700	18.1900	17.810000	18.1500	+1.681%	836,604	+1.488%
2024-06-07	17.7500	17.9350	17.630000	17.8500	0.000%	867,427	+3.193%
2024-06-06	17.8100	17.9100	17.780000	17.8500	-0.279%	550,769	+3.193%
2024-06-05	17.8400	17.9300	17.620000	17.9000	+0.224%	599,342	+2.905%
2024-06-04	17.6700	17.8800	17.505000	17.8600	+0.224%	1,681,947	+3.135%
2024-06-03	18.0500	18.0800	17.685000	17.8200	-1.055%	1,795,176	+3.367%
2024-05-31	17.8500	18.0400	17.780000	18.0100	+1.066%	1,447,509	+2.277%
2024-05-30	17.6700	17.8600	17.660000	17.8200	+0.678%	940,437	+3.367%
2024-05-29	17.7900	17.8000	17.565000	17.7000	-0.450%	2,521,849	+4.068%
2024-05-28	18.1900	18.3000	17.690000	17.7800	-1.496%	2,793,801	+3.600%
2024-05-24	18.0900	18.2200	18.010000	18.0500	0.000%	710,323	+2.050%
2024-05-23	18.3500	18.4400	18.040000	18.0500	-1.366%	772,136	+2.050%
2024-05-22	18.5500	18.5900	18.220000	18.3000	-1.982%	1,020,420	+0.656%
2024-05-21	18.5100	18.6800	18.470000	18.6700	+0.701%	1,325,019	-1.339%
2024-05-20	18.3600	18.6050	18.320000	18.5400	+0.761%	1,973,734	-0.647%
2024-05-17	18.1600	18.4100	18.020000	18.4000	+1.826%	1,381,067	+0.109%
2024-05-16	18.3300	18.3599	18.060000	18.0700	-1.149%	1,530,137	+1.937%
2024-05-15	18.3100	18.4000	18.140000	18.2800	-0.327%	1,735,842	+0.766%
2024-05-14	18.1600	18.3500	18.100000	18.3400	+0.936%	1,464,003	+0.436%
2024-05-13	18.5900	18.6300	18.150000	18.1700	-1.571%	1,885,884	+1.376%
2024-05-10	18.6400	18.6500	18.370000	18.4600	-0.431%	1,303,565	-0.217%
2024-05-09	18.5300	18.6200	18.475000	18.5400	+0.108%	1,981,652	-0.647%
2024-05-08	18.2700	18.5500	18.130000	18.5200	+1.368%	2,406,623	-0.540%
2024-05-07	18.4600	18.5300	18.165000	18.2700	-0.544%	4,191,615	+0.821%
2024-05-06	18.3800	18.5100	18.150000	18.3700	-0.163%	1,861,139	+0.272%
2024-05-03	18.0500	18.5500	17.840000	18.4000	+1.883%	2,954,645	+0.109%
2024-05-02	17.8700	18.1500	17.870000	18.0600	+1.575%	2,069,294	+1.993%
2024-05-01	18.1100	18.2000	17.590000	17.7800	-2.361%	2,531,792	+3.600%
2024-04-30	18.5200	18.5300	18.170000	18.2100	-3.803%	1,100,488	+1.153%
2024-04-29	18.8200	18.9400	18.720000	18.9300	+0.906%	969,180	-2.694%
2024-04-26	18.8400	19.1000	18.670000	18.7600	-0.846%	1,689,446	-1.812%
2024-04-25	18.9400	19.1200	18.840000	18.9200	-0.473%	2,134,465	-2.643%
2024-04-24	18.8700	19.0300	18.715000	19.0100	+0.795%	1,487,913	-3.104%
2024-04-23	18.6900	18.9800	18.640000	18.8600	+0.910%	1,896,454	-2.333%
2024-04-22	18.7000	18.8300	18.535000	18.6900	-0.373%	4,329,728	-1.445%
2024-04-19	18.4800	18.8600	18.470000	18.7600	+1.570%	1,184,266	-1.812%
2024-04-18	18.2700	18.7200	18.270000	18.4700	+1.095%	2,753,795	-0.271%
2024-04-17	18.3200	18.3200	18.060700	18.2700	+0.164%	1,225,026	+0.821%
2024-04-16	18.5800	18.5800	18.210600	18.2400	-1.299%	1,571,782	+0.987%
2024-04-15	18.8100	18.8850	18.480000	18.4800	-1.493%	1,227,602	-0.325%
2024-04-12	19.1000	19.2500	18.650600	18.7600	-1.055%	1,677,466	-1.812%
2024-04-11	19.1300	19.1300	18.830000	18.9600	-0.733%	1,120,129	-2.848%
2024-04-10	19.2000	19.2700	19.060000	19.1000	-1.088%	1,698,180	-3.560%
2024-04-09	19.7100	19.7200	19.270000	19.3100	-1.730%	2,357,062	-4.609%
2024-04-08	19.3500	19.7700	19.350000	19.6500	+1.813%	3,134,402	-6.260%
2024-04-05	19.0000	19.3200	18.980000	19.3000	+1.579%	2,742,069	-4.560%
2024-04-04	18.8700	19.2100	18.870000	19.0000	+0.689%	3,968,556	-3.053%
2024-04-03	18.5200	18.9850	18.470000	18.8700	+2.221%	3,392,693	-2.385%
2024-04-02	18.4300	18.5250	18.380000	18.4600	+0.381%	1,965,494	-0.217%
2024-04-01	18.3900	18.4850	18.205000	18.3900	+0.767%	1,640,417	+0.163%
2024-03-28	18.0200	18.3050	18.020000	18.2500	+1.389%	2,474,565	+0.932%
2024-03-27	17.9100	18.0300	17.810000	18.0000	+1.010%	2,146,026	+2.333%
2024-03-26	18.0000	18.0300	17.790000	17.8200	-0.724%	1,582,353	+3.367%
2024-03-25	17.9000	18.0400	17.830000	17.9500	+0.730%	2,685,073	+2.618%
2024-03-22	18.0200	18.0200	17.790000	17.8200	-1.055%	1,886,041	+3.367%
2024-03-21	17.8900	18.0700	17.820000	18.0100	+0.558%	2,256,532	+2.277%
2024-03-20	17.6700	17.9150	17.670000	17.9100	+0.958%	1,060,013	+2.848%
2024-03-19	17.5000	17.7600	17.500000	17.7400	+1.083%	1,368,276	+3.833%
2024-03-18	17.4800	17.5600	17.410000	17.5500	+0.688%	1,259,051	+4.957%
2024-03-15	17.2300	17.4800	17.230000	17.4300	+1.161%	1,166,045	+5.680%