Dark

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

Market Open

Dec 16, 2025 3:57:21 PM EST

18.70USD-1.759%(-0.34)1,434,892

18.70Bid 18.71Ask 0.01Spread

Pre-market

Dec 16, 2025 9:03:30 AM EST

19.08USD+0.210%(+0.04)300

After-hours

Dec 15, 2025 4:00:30 PM EST

19.04USD+0.026%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-16	18.9500	18.9900	18.680000	18.7000	-1.786%	1,434,892	0.000%
2025-12-15	18.8800	19.1400	18.864500	19.0400	+1.062%	2,157,459	-1.786%
2025-12-12	18.8100	18.9400	18.705000	18.8400	+0.507%	1,660,018	-0.743%
2025-12-11	18.7100	18.9400	18.600000	18.7450	+0.187%	1,731,409	-0.240%
2025-12-10	18.6100	18.7200	18.480000	18.7100	+0.863%	972,976	-0.053%
2025-12-09	18.6900	18.8000	18.525000	18.5500	-0.643%	1,355,805	+0.809%
2025-12-08	18.8300	18.8800	18.615000	18.6700	-1.165%	1,258,258	+0.161%
2025-12-05	19.0000	19.1200	18.840000	18.8900	-0.053%	1,638,965	-1.006%
2025-12-04	18.8700	19.0166	18.870000	18.9000	+0.159%	1,048,204	-1.058%
2025-12-03	18.7200	18.9600	18.650000	18.8700	+1.452%	1,447,545	-0.901%
2025-12-02	18.7200	18.8000	18.600000	18.6000	-0.322%	1,123,162	+0.538%
2025-12-01	18.5300	18.6950	18.500000	18.6600	+0.647%	1,362,232	+0.214%
2025-11-28	18.5300	18.6550	18.480000	18.5400	+0.325%	1,039,493	+0.863%
2025-11-26	18.5200	18.6900	18.440000	18.4800	+0.108%	1,162,422	+1.190%
2025-11-25	18.2500	18.5653	18.240000	18.4600	+1.484%	2,265,656	+1.300%
2025-11-24	17.9500	18.2450	17.890000	18.1900	+0.999%	1,657,158	+2.804%
2025-11-21	18.0000	18.0650	17.860000	18.0100	+0.111%	842,701	+3.831%
2025-11-20	17.9000	18.1350	17.790000	17.9900	+0.672%	1,852,510	+3.947%
2025-11-19	17.7500	18.0900	17.620000	17.8700	+0.112%	1,261,186	+4.645%
2025-11-18	17.6500	17.8800	17.650000	17.8500	+0.507%	1,024,887	+4.762%
2025-11-17	17.8300	17.9650	17.680000	17.7600	-0.560%	1,017,445	+5.293%
2025-11-14	17.6300	17.9655	17.510000	17.8600	+1.999%	986,432	+4.703%
2025-11-13	17.4900	17.7150	17.420000	17.5100	+0.344%	655,269	+6.796%
2025-11-12	17.6000	17.6500	17.420000	17.4500	-1.077%	1,135,305	+7.163%
2025-11-11	17.7000	17.7200	17.530000	17.6400	+0.057%	673,574	+6.009%
2025-11-10	17.6000	17.7050	17.347500	17.6300	+0.628%	1,379,091	+6.069%
2025-11-07	17.2900	17.5400	17.210000	17.5200	+1.565%	1,327,647	+6.735%
2025-11-06	17.3300	17.4000	17.180000	17.2500	+0.349%	1,751,299	+8.406%
2025-11-05	17.2000	17.6000	16.885000	17.1900	-0.865%	3,059,156	+8.784%
2025-11-04	17.0700	17.3850	16.950000	17.3400	+0.990%	1,460,692	+7.843%
2025-11-03	17.1850	17.2700	17.000100	17.1700	-0.579%	1,487,721	+8.911%
2025-10-31	17.4100	17.4900	17.185000	17.2700	-2.649%	1,253,646	+8.280%
2025-10-30	17.6900	17.9000	17.670000	17.7400	+0.339%	1,474,161	+5.411%
2025-10-29	17.7500	17.8800	17.655000	17.6800	+0.057%	1,367,382	+5.769%
2025-10-28	17.6300	17.7800	17.575000	17.6700	-0.282%	1,687,867	+5.829%
2025-10-27	17.6300	17.7500	17.515000	17.7200	+0.510%	2,110,035	+5.530%
2025-10-24	17.7700	17.7950	17.560000	17.6300	-1.011%	1,287,479	+6.069%
2025-10-23	17.6600	17.8350	17.470000	17.8100	+2.005%	3,384,979	+4.997%
2025-10-22	17.4500	17.4900	17.220000	17.4600	+0.460%	1,084,502	+7.102%
2025-10-21	17.2100	17.4550	17.145000	17.3800	+1.697%	1,304,925	+7.595%
2025-10-20	16.9700	17.1350	16.930000	17.0900	+1.184%	1,014,424	+9.421%
2025-10-17	16.9200	17.0200	16.820000	16.8900	-0.295%	1,010,690	+10.716%
2025-10-16	17.2400	17.2400	16.840000	16.9400	-1.224%	1,273,915	+10.390%
2025-10-15	17.0000	17.2300	17.000000	17.1500	+1.600%	1,276,829	+9.038%
2025-10-14	16.9000	16.9800	16.685000	16.8800	-0.706%	1,245,938	+10.782%
2025-10-13	17.0000	17.1100	16.850000	17.0000	+0.890%	1,358,500	+10.000%
2025-10-10	17.1950	17.2200	16.815000	16.8500	-2.092%	2,223,874	+10.979%
2025-10-09	17.5900	17.6200	17.115000	17.2100	-2.216%	2,209,030	+8.658%
2025-10-08	17.8200	17.8800	17.580000	17.6000	-1.318%	1,125,634	+6.250%
2025-10-07	17.9200	17.9500	17.640000	17.8350	-0.530%	1,166,548	+4.850%
2025-10-06	18.0900	18.1285	17.920000	17.9300	-0.775%	942,714	+4.294%
2025-10-03	18.2100	18.2500	18.050000	18.0700	-0.769%	1,220,336	+3.486%
2025-10-02	18.2200	18.3750	18.110000	18.2100	-0.492%	888,231	+2.691%
2025-10-01	18.2800	18.3600	18.200100	18.3000	+0.329%	694,800	+2.186%
2025-09-30	18.3100	18.4200	18.085000	18.2400	-0.762%	1,574,638	+2.522%
2025-09-29	18.7800	18.8200	18.205000	18.3800	-2.442%	1,517,889	+1.741%
2025-09-26	18.8800	19.0350	18.720000	18.8400	+0.213%	589,874	-0.743%
2025-09-25	18.8700	18.9300	18.710000	18.8000	-0.687%	902,081	-0.532%
2025-09-24	18.4400	18.9700	18.440000	18.9300	+2.713%	1,370,238	-1.215%
2025-09-23	18.1500	18.4609	18.120000	18.4300	+1.711%	825,110	+1.465%
2025-09-22	18.2500	18.2700	18.095000	18.1200	-0.875%	1,022,118	+3.201%
2025-09-19	18.5200	18.5293	18.263500	18.2800	-1.562%	973,014	+2.298%
2025-09-18	18.6200	18.7380	18.535000	18.5700	-0.482%	747,712	+0.700%
2025-09-17	18.6300	18.7000	18.420000	18.6600	-0.054%	1,010,486	+0.214%
2025-09-16	18.6100	18.7300	18.520000	18.6700	+0.376%	968,597	+0.161%
2025-09-15	18.7200	18.7600	18.535000	18.6000	-0.535%	846,737	+0.538%
2025-09-12	18.6500	18.7950	18.600000	18.7000	+0.322%	1,562,666	0.000%
2025-09-11	18.5100	18.6600	18.400000	18.6400	+0.323%	1,242,471	+0.322%
2025-09-10	18.5200	18.7350	18.495000	18.5800	+0.378%	955,077	+0.646%
2025-09-09	18.4100	18.6450	18.410000	18.5100	+0.543%	722,911	+1.026%
2025-09-08	18.4500	18.4700	18.210000	18.4100	-0.054%	1,327,019	+1.575%
2025-09-05	18.7200	18.7810	18.245000	18.4200	-1.760%	1,992,000	+1.520%
2025-09-04	18.8000	18.8650	18.670000	18.7500	-0.053%	782,641	-0.267%
2025-09-03	18.9500	19.0338	18.700000	18.7600	-1.315%	1,596,866	-0.320%
2025-09-02	19.2500	19.2839	18.915000	19.0100	-1.503%	1,322,685	-1.631%
2025-08-29	19.2400	19.3150	19.170000	19.3000	+0.312%	662,129	-3.109%
2025-08-28	19.0500	19.2600	18.905000	19.2400	+1.210%	1,721,902	-2.807%
2025-08-27	18.7100	19.1000	18.645000	19.0100	+1.603%	1,273,817	-1.631%
2025-08-26	18.7500	18.8450	18.580000	18.7100	-0.532%	1,475,728	-0.053%
2025-08-25	18.9500	19.0500	18.790000	18.8100	-0.791%	1,312,128	-0.585%
2025-08-22	18.9100	19.1700	18.905000	18.9600	+0.264%	1,214,462	-1.371%
2025-08-21	18.9000	19.2000	18.865000	18.9100	+0.265%	2,138,531	-1.111%
2025-08-20	18.8500	18.9900	18.710000	18.8600	+0.213%	831,197	-0.848%
2025-08-19	18.8400	18.9000	18.715000	18.8200	-0.106%	916,682	-0.638%
2025-08-18	18.7800	19.0100	18.710000	18.8400	+0.053%	1,105,315	-0.743%
2025-08-15	19.0800	19.1200	18.825000	18.8300	-1.155%	1,048,622	-0.690%
2025-08-14	19.0400	19.1100	18.900000	19.0500	-0.105%	1,580,857	-1.837%
2025-08-13	18.9000	19.0900	18.745000	19.0700	+1.006%	1,439,662	-1.940%
2025-08-12	19.0000	19.1000	18.735000	18.8800	-0.211%	1,555,785	-0.953%
2025-08-11	19.4400	19.4600	18.860000	18.9200	-1.663%	1,583,291	-1.163%
2025-08-08	19.1000	19.5250	18.835000	19.2400	-0.259%	1,689,929	-2.807%
2025-08-07	19.3800	19.6250	19.260000	19.2900	0.000%	1,115,409	-3.059%
2025-08-06	19.2300	19.5000	19.160000	19.2900	+0.521%	2,480,497	-3.059%
2025-08-05	19.2500	19.3100	19.080000	19.1900	-0.363%	1,556,473	-2.553%
2025-08-04	19.2400	19.4050	19.085000	19.2600	+0.104%	1,020,592	-2.908%
2025-08-01	19.3100	19.3450	18.960000	19.2400	-1.837%	1,462,996	-2.807%
2025-07-31	19.2100	19.6800	19.192000	19.6000	-0.810%	2,310,214	-4.592%
2025-07-30	19.8200	19.9000	19.570000	19.7600	-0.403%	1,502,306	-5.364%
2025-07-29	19.6200	19.8950	19.610000	19.8400	+1.276%	1,440,329	-5.746%
2025-07-28	19.9900	19.9900	19.485000	19.5900	-1.160%	2,832,739	-4.543%
2025-07-25	19.9900	20.0350	19.660000	19.8200	-1.295%	1,042,073	-5.651%
2025-07-24	19.8500	20.1182	19.710000	20.0800	+1.159%	957,021	-6.873%
2025-07-23	19.8400	19.9999	19.720000	19.8500	+0.506%	724,972	-5.793%
2025-07-22	19.7200	19.9300	19.691100	19.7500	+0.356%	819,794	-5.316%
2025-07-21	20.1400	20.1400	19.590000	19.6800	-1.649%	1,649,502	-4.980%
2025-07-18	19.9000	20.1900	19.720000	20.0100	+1.522%	1,933,353	-6.547%
2025-07-17	19.5100	19.7700	19.460000	19.7100	+0.715%	1,015,335	-5.124%
2025-07-16	19.5300	19.7100	19.425000	19.5700	-0.051%	1,215,551	-4.446%
2025-07-15	19.6500	19.7050	19.495000	19.5800	-0.356%	1,125,726	-4.494%
2025-07-14	19.7600	19.8150	19.530000	19.6500	-0.758%	1,184,468	-4.835%
2025-07-11	19.6600	19.8750	19.554800	19.8000	+0.763%	887,295	-5.556%
2025-07-10	19.5600	19.7402	19.520000	19.6500	+0.409%	721,367	-4.835%
2025-07-09	19.6400	19.6500	19.426700	19.5700	+0.102%	1,475,927	-4.446%
2025-07-08	19.2600	19.6100	19.185000	19.5500	+1.453%	704,189	-4.348%
2025-07-07	19.4900	19.5400	19.200000	19.2700	-1.382%	1,207,736	-2.958%
2025-07-03	19.5000	19.6250	19.445000	19.5400	+0.154%	602,150	-4.299%
2025-07-02	19.1000	19.6400	19.050000	19.5100	+2.147%	2,108,754	-4.152%
2025-07-01	19.4200	19.4200	19.060000	19.1000	-1.698%	1,961,936	-2.094%
2025-06-30	19.3700	19.4600	19.155000	19.4300	+0.310%	1,342,700	-3.757%
2025-06-27	19.4600	19.4986	19.250000	19.3700	-0.103%	1,512,232	-3.459%
2025-06-26	19.1000	19.4250	19.100000	19.3900	+1.678%	1,565,045	-3.559%
2025-06-25	19.3200	19.3388	18.800000	19.0700	-1.294%	2,913,503	-1.940%
2025-06-24	19.3600	19.5800	19.220000	19.3200	-0.566%	2,617,936	-3.209%
2025-06-23	19.7700	19.9400	19.430000	19.4300	-1.170%	1,795,434	-3.757%
2025-06-20	19.7700	19.8600	19.560000	19.6600	-0.456%	1,644,622	-4.883%
2025-06-18	19.4150	20.0900	19.365000	19.7500	+4.222%	3,053,955	-5.316%
2025-06-17	19.0500	19.4200	18.890000	18.9500	+0.212%	1,789,548	-1.319%
2025-06-16	19.1500	19.4800	18.820000	18.9100	-1.510%	1,101,636	-1.111%
2025-06-13	19.3000	19.4054	19.000000	19.2000	+1.106%	1,918,734	-2.604%
2025-06-12	18.8100	19.0400	18.810000	18.9900	+0.264%	1,678,048	-1.527%
2025-06-11	18.9100	19.0000	18.670000	18.9400	+1.175%	2,177,618	-1.267%
2025-06-10	18.7000	18.9150	18.670000	18.7200	+0.753%	2,249,736	-0.107%
2025-06-09	18.6000	18.8352	18.580000	18.5800	+0.054%	1,945,493	+0.646%
2025-06-06	18.4100	18.6850	18.370000	18.5700	+1.698%	1,562,581	+0.700%
2025-06-05	18.0600	18.2800	17.970000	18.2600	+1.220%	928,989	+2.410%
2025-06-04	18.3900	18.5700	18.030000	18.0400	-1.743%	1,232,905	+3.659%
2025-06-03	17.8700	18.4300	17.760100	18.3600	+2.800%	2,793,823	+1.852%
2025-06-02	17.8200	17.9200	17.590000	17.8600	+1.477%	3,544,204	+4.703%
2025-05-30	17.6700	17.7350	17.525000	17.6000	-0.340%	1,743,892	+6.250%
2025-05-29	17.7900	17.7900	17.445000	17.6600	-0.731%	2,917,414	+5.889%
2025-05-28	18.1600	18.1700	17.745000	17.7900	-1.658%	1,686,613	+5.115%
2025-05-27	18.0000	18.1500	17.870000	18.0900	+1.572%	1,107,844	+3.372%
2025-05-23	17.5700	17.8750	17.570000	17.8100	+0.565%	1,268,840	+4.997%
2025-05-22	17.6700	17.8000	17.530000	17.7100	-0.282%	1,442,374	+5.590%
2025-05-21	18.0900	18.1500	17.695000	17.7600	-1.824%	1,878,502	+5.293%
2025-05-20	18.0700	18.2500	18.070000	18.0900	-0.331%	659,957	+3.372%
2025-05-19	18.2500	18.2500	18.084600	18.1500	-1.412%	812,703	+3.030%
2025-05-16	18.4000	18.5092	18.245000	18.4100	-0.163%	1,040,558	+1.575%
2025-05-15	18.4400	18.6199	18.230000	18.4400	-1.020%	1,389,455	+1.410%
2025-05-14	18.7700	18.8250	18.505000	18.6300	-0.746%	1,054,169	+0.376%
2025-05-13	18.4500	18.9300	18.421700	18.7700	+1.900%	1,124,803	-0.373%
2025-05-12	18.2300	18.5100	17.945000	18.4200	+3.833%	2,234,315	+1.520%
2025-05-09	18.2300	18.2300	17.650000	17.7400	-2.741%	1,652,433	+5.411%
2025-05-08	18.1600	18.5300	18.030000	18.2400	+1.277%	2,835,867	+2.522%
2025-05-07	17.4100	18.0100	17.320000	18.0100	+4.164%	2,414,767	+3.831%
2025-05-06	17.3200	17.4400	16.975000	17.2900	+0.290%	2,230,543	+8.155%
2025-05-05	17.5300	17.6200	17.190000	17.2400	-2.983%	1,743,940	+8.469%
2025-05-02	18.0700	18.1600	17.710000	17.7700	-0.504%	2,449,995	+5.234%
2025-05-01	18.2800	18.4400	17.830000	17.8600	-4.185%	1,391,624	+4.703%
2025-04-30	19.0000	19.0800	18.420000	18.6400	-3.269%	2,138,807	+0.322%
2025-04-29	19.2400	19.4900	19.190000	19.2700	-0.874%	918,424	-2.958%
2025-04-28	19.4200	19.5200	19.280000	19.4400	+0.258%	875,379	-3.807%
2025-04-25	19.1900	19.5000	19.160000	19.3900	+0.259%	1,407,113	-3.559%
2025-04-24	19.0150	19.3950	18.850000	19.3400	+2.654%	1,292,817	-3.309%
2025-04-23	19.1800	19.3450	18.730000	18.8400	-0.106%	1,872,529	-0.743%
2025-04-22	18.7900	18.9593	18.610000	18.8600	+2.278%	1,030,614	-0.848%
2025-04-21	18.8500	18.8900	18.185000	18.4400	-2.588%	815,801	+1.410%
2025-04-17	18.7900	19.1250	18.780000	18.9300	+1.176%	1,885,132	-1.215%
2025-04-16	18.7400	18.9500	18.510000	18.7100	+0.429%	1,378,588	-0.053%
2025-04-15	18.3300	18.8900	18.330000	18.6300	+1.720%	1,378,910	+0.376%
2025-04-14	18.2900	18.4000	17.995000	18.3150	+2.490%	1,185,785	+2.102%
2025-04-11	17.6600	17.9600	17.040000	17.8700	+0.733%	2,139,534	+4.645%
2025-04-10	17.8200	18.1500	17.130000	17.7400	-3.007%	3,012,709	+5.411%
2025-04-09	16.9800	18.5650	16.605000	18.2900	+6.029%	3,165,196	+2.242%
2025-04-08	18.4500	18.5750	17.020000	17.2500	-2.652%	3,438,203	+8.406%
2025-04-07	18.1400	18.8100	17.310000	17.7200	-5.038%	4,070,113	+5.530%
2025-04-04	20.0000	20.2500	18.510000	18.6600	-9.637%	5,364,753	+0.214%
2025-04-03	20.6200	21.0500	20.531700	20.6500	-4.442%	2,957,949	-9.443%
2025-04-02	21.3500	21.6600	21.285000	21.6100	+0.652%	1,145,212	-13.466%
2025-04-01	21.3200	21.5000	21.199900	21.4700	+0.515%	1,027,659	-12.902%
2025-03-31	21.5100	21.6000	21.260000	21.3600	-0.697%	1,481,508	-12.453%
2025-03-28	21.4700	21.5250	21.320000	21.5100	+0.233%	1,416,033	-13.064%
2025-03-27	21.4900	21.7700	21.430000	21.4600	-1.015%	1,760,286	-12.861%
2025-03-26	21.6800	21.7750	21.589600	21.6800	+0.743%	942,116	-13.745%
2025-03-25	21.4900	21.6500	21.442800	21.5200	+0.280%	777,111	-13.104%
2025-03-24	21.4500	21.6100	21.340000	21.4600	+0.562%	1,218,151	-12.861%
2025-03-21	21.4800	21.6000	21.270000	21.3400	-1.020%	825,483	-12.371%
2025-03-20	21.3800	21.6150	21.380000	21.5600	+0.186%	732,504	-13.265%
2025-03-19	21.3400	21.6200	21.300000	21.5200	+1.175%	750,186	-13.104%
2025-03-18	21.4000	21.4525	21.220000	21.2700	-0.561%	719,862	-12.083%
2025-03-17	21.0700	21.5200	21.070000	21.3900	+1.374%	1,165,449	-12.576%
2025-03-14	20.7400	21.2000	20.695000	21.1000	+1.736%	836,736	-11.374%
2025-03-13	20.9700	21.1750	20.710000	20.7400	-1.238%	735,851	-9.836%
2025-03-12	20.6500	21.2900	20.650000	21.0000	+1.695%	1,108,874	-10.952%
2025-03-11	20.7600	21.0400	20.390000	20.6500	-0.482%	1,290,867	-9.443%
2025-03-10	20.6000	20.8500	20.550000	20.7500	+0.242%	814,952	-9.880%
2025-03-07	20.4000	20.9900	20.290000	20.7000	+1.471%	1,127,733	-9.662%
2025-03-06	20.2400	20.5400	19.840000	20.4000	+0.344%	1,442,395	-8.333%
2025-03-05	20.5100	20.5216	20.140000	20.3300	-1.311%	1,391,714	-8.018%
2025-03-04	21.1300	21.1400	20.290000	20.6000	-3.286%	2,617,437	-9.223%
2025-03-03	21.7300	21.8200	21.165000	21.3000	-1.389%	1,187,052	-12.207%
2025-02-28	21.1100	21.6250	21.110000	21.6000	+1.983%	927,043	-13.426%
2025-02-27	21.3900	21.4000	21.110000	21.1800	-0.657%	1,297,602	-11.709%
2025-02-26	21.3100	21.5200	21.130000	21.3200	+0.047%	1,284,979	-12.289%
2025-02-25	21.4100	21.4100	21.000000	21.3100	-0.653%	2,561,827	-12.248%
2025-02-24	21.7500	21.7700	21.090000	21.4500	-1.061%	1,838,602	-12.821%
2025-02-21	21.8600	21.9700	21.505000	21.6800	-0.733%	1,639,571	-13.745%
2025-02-20	21.6600	21.8950	21.500000	21.8400	+0.506%	1,088,107	-14.377%
2025-02-19	21.5200	21.8300	21.500000	21.7300	+0.695%	1,389,314	-13.944%
2025-02-18	21.2000	21.6850	21.200000	21.5800	+2.275%	1,298,191	-13.346%
2025-02-14	21.0000	21.2999	20.910000	21.1000	+0.909%	1,030,951	-11.374%
2025-02-13	20.7500	21.0150	20.710000	20.9100	+1.063%	929,306	-10.569%
2025-02-12	20.8400	21.0601	20.660000	20.6900	-1.147%	837,893	-9.618%
2025-02-11	20.9500	21.0100	20.660000	20.9300	-0.570%	1,397,233	-10.655%
2025-02-10	20.8300	21.2400	20.780000	21.0500	+1.544%	2,303,377	-11.164%
2025-02-07	21.0500	21.2300	20.550000	20.7300	-1.847%	2,782,291	-9.793%
2025-02-06	21.5400	21.5500	21.100000	21.1200	-1.355%	2,427,641	-11.458%
2025-02-05	21.3500	21.5500	21.325000	21.4100	+0.422%	1,690,333	-12.658%
2025-02-04	21.1500	21.4200	21.110000	21.3200	+0.519%	2,911,255	-12.289%
2025-02-03	20.9400	21.3900	20.720000	21.2100	+0.284%	1,869,994	-11.834%
2025-01-31	21.7100	21.7100	21.120000	21.1500	-4.428%	2,309,009	-11.584%
2025-01-30	22.0400	22.1700	21.790000	22.1300	+1.073%	1,672,882	-15.499%
2025-01-29	21.7800	22.0296	21.780000	21.8950	+0.713%	1,617,344	-14.592%
2025-01-28	21.5500	21.7750	21.470000	21.7400	+1.305%	1,230,237	-13.983%
2025-01-27	21.6500	21.6500	21.235000	21.4600	-1.379%	1,709,654	-12.861%
2025-01-24	21.9300	22.1100	21.660000	21.7600	-0.548%	1,311,911	-14.063%
2025-01-23	21.9800	22.2050	21.790000	21.8800	+0.137%	1,253,191	-14.534%
2025-01-22	22.0400	22.3050	21.840000	21.8500	-0.456%	1,780,112	-14.416%
2025-01-21	21.5500	22.1600	21.530000	21.9500	+2.427%	2,456,994	-14.806%
2025-01-17	21.3500	21.7297	21.350000	21.4300	-0.279%	2,214,862	-12.739%
2025-01-16	20.6700	21.5800	20.620000	21.4900	+3.967%	4,024,350	-12.983%
2025-01-15	20.7500	20.9499	20.650000	20.6700	+0.145%	1,866,749	-9.531%
2025-01-14	20.1600	20.8150	20.150000	20.6400	+2.636%	1,411,153	-9.399%
2025-01-13	20.1800	20.3750	19.985000	20.1100	+0.500%	2,092,360	-7.011%
2025-01-10	20.2400	20.6300	19.920000	20.0100	+0.401%	2,709,765	-6.547%
2025-01-08	18.9000	19.9700	18.850000	19.9300	+6.124%	3,310,327	-6.172%
2025-01-07	18.9000	19.0500	18.765000	18.7800	-0.053%	1,280,113	-0.426%
2025-01-06	18.6300	18.9150	18.587500	18.7900	+1.458%	1,102,758	-0.479%
2025-01-03	18.6600	18.7100	18.465000	18.5200	0.000%	936,088	+0.972%
2025-01-02	18.5500	18.6600	18.255000	18.5200	+0.762%	2,014,139	+0.972%
2024-12-31	18.1300	18.5900	18.130000	18.3800	+1.267%	1,014,888	+1.741%
2024-12-30	18.2200	18.2350	17.883900	18.1500	+0.110%	922,535	+3.030%
2024-12-27	18.1300	18.2600	18.000000	18.1300	-0.165%	1,454,480	+3.144%
2024-12-26	18.4900	18.6100	18.120000	18.1600	-2.208%	1,632,921	+2.974%
2024-12-24	18.3200	18.5800	18.230000	18.5700	+1.809%	571,958	+0.700%
2024-12-23	18.1300	18.2800	17.990000	18.2400	+0.220%	1,139,644	+2.522%
2024-12-20	17.9700	18.4600	17.950000	18.2000	+0.664%	2,384,513	+2.747%
2024-12-19	18.5100	18.5300	17.860000	18.0800	-0.386%	2,277,672	+3.429%
2024-12-18	18.6500	18.7600	18.050000	18.1500	-3.457%	2,390,120	+3.030%
2024-12-17	18.7500	18.8200	18.520000	18.8000	-0.212%	782,487	-0.532%
2024-12-16	19.0300	19.1400	18.810000	18.8400	-1.516%	911,424	-0.743%
2024-12-13	19.3800	19.4000	19.070000	19.1300	-0.983%	569,600	-2.248%
2024-12-12	19.2300	19.4700	19.230000	19.3200	+0.156%	2,888,347	-3.209%
2024-12-11	19.1200	19.3800	19.120000	19.2900	+1.101%	1,198,560	-3.059%
2024-12-10	19.3100	19.3500	19.070000	19.0800	-1.089%	749,385	-1.992%
2024-12-09	19.6800	19.7900	19.280000	19.2900	-1.481%	1,037,781	-3.059%
2024-12-06	19.8800	19.9345	19.390000	19.5800	-1.756%	1,012,157	-4.494%
2024-12-05	19.5700	19.9900	19.540000	19.9300	+1.840%	1,157,637	-6.172%
2024-12-04	19.8500	19.9300	19.495000	19.5700	-1.806%	1,050,164	-4.446%
2024-12-03	19.7300	19.9850	19.530000	19.9300	+1.684%	1,763,612	-6.172%
2024-12-02	20.0500	20.0500	19.465000	19.6000	-2.098%	1,732,811	-4.592%
2024-11-29	19.5000	20.0900	19.500000	20.0200	+2.825%	2,171,560	-6.593%
2024-11-27	19.1000	19.5850	19.060000	19.4700	+2.044%	1,320,389	-3.955%
2024-11-26	18.8500	19.1250	18.845000	19.0800	+1.113%	926,320	-1.992%
2024-11-25	19.3000	19.3600	18.870000	18.8700	-1.974%	1,111,808	-0.901%
2024-11-22	19.1700	19.3450	19.130000	19.2500	+0.313%	821,924	-2.857%
2024-11-21	18.9200	19.2400	18.840000	19.1900	+2.020%	1,701,814	-2.553%
2024-11-20	18.6200	18.8489	18.610000	18.8100	+1.292%	1,337,804	-0.585%
2024-11-19	18.4800	18.6050	18.440000	18.5700	+0.324%	1,114,153	+0.700%
2024-11-18	18.3400	18.5950	18.280000	18.5100	+1.536%	953,918	+1.026%
2024-11-15	18.1800	18.3650	18.180000	18.2300	+0.110%	1,295,253	+2.578%
2024-11-14	18.0800	18.2600	17.990000	18.2100	+1.392%	1,157,935	+2.691%
2024-11-13	17.9500	18.0900	17.806595	17.9600	+0.335%	1,130,010	+4.120%
2024-11-12	18.4200	18.4200	17.870000	17.9000	-2.293%	1,330,880	+4.469%
2024-11-11	18.3700	18.5000	18.190000	18.3200	+0.274%	1,552,328	+2.074%
2024-11-08	18.8900	19.0000	18.100000	18.2700	-2.922%	2,836,452	+2.354%
2024-11-07	18.3000	18.8700	18.300000	18.8200	+2.561%	3,644,119	-0.638%
2024-11-06	18.2800	18.6400	18.250000	18.3500	+2.514%	2,201,899	+1.907%
2024-11-05	17.9000	17.9350	17.780000	17.9000	+0.336%	1,589,017	+4.469%
2024-11-04	17.3900	17.9500	17.290000	17.8400	+2.943%	2,884,599	+4.821%
2024-11-01	17.3100	17.4600	17.220000	17.3300	+0.756%	1,875,998	+7.905%
2024-10-31	17.3300	17.4101	17.165000	17.2000	-2.605%	1,714,030	+8.721%
2024-10-30	17.6900	17.7397	17.605000	17.6600	-0.113%	1,331,177	+5.889%
2024-10-29	17.7300	17.7450	17.480000	17.6800	-0.226%	1,600,401	+5.769%
2024-10-28	17.7700	17.8100	17.640000	17.7200	-1.116%	1,319,569	+5.530%
2024-10-25	18.0600	18.1900	17.835000	17.9200	-1.538%	2,994,283	+4.353%
2024-10-24	18.1700	18.3300	18.140000	18.2000	+0.165%	1,170,271	+2.747%
2024-10-23	18.2000	18.2700	18.070000	18.1700	-0.329%	944,885	+2.917%
2024-10-22	18.2900	18.3500	18.219700	18.2300	-0.274%	538,622	+2.578%
2024-10-21	18.4900	18.4900	18.240000	18.2800	-0.706%	1,552,355	+2.298%
2024-10-18	18.4800	18.4900	18.300000	18.4100	-0.379%	1,139,112	+1.575%
2024-10-17	18.6000	18.6800	18.390000	18.4800	-0.485%	1,363,628	+1.190%
2024-10-16	18.5700	18.6900	18.510000	18.5700	+0.378%	1,366,567	+0.700%
2024-10-15	18.6600	18.6700	18.430000	18.5000	-1.491%	1,736,584	+1.081%
2024-10-14	18.8000	18.9200	18.710000	18.7800	-0.477%	779,226	-0.426%
2024-10-11	18.8800	18.9400	18.755000	18.8700	+0.533%	772,412	-0.901%
2024-10-10	18.7900	18.9100	18.670000	18.7700	-0.213%	594,063	-0.373%
2024-10-09	18.5700	18.8500	18.430000	18.8100	+1.238%	944,225	-0.585%
2024-10-08	18.5800	18.6500	18.440000	18.5800	-0.642%	1,385,519	+0.646%
2024-10-07	18.9000	18.9850	18.674000	18.7000	-0.796%	969,600	0.000%
2024-10-04	18.8300	18.9201	18.770000	18.8500	+0.694%	531,185	-0.796%
2024-10-03	18.5000	18.8100	18.400000	18.7200	+1.354%	711,051	-0.107%
2024-10-02	18.6800	18.7200	18.330000	18.4700	-0.378%	1,305,113	+1.245%
2024-10-01	18.3700	18.6400	18.370000	18.5400	+0.216%	1,913,119	+0.863%
2024-09-30	18.6100	18.6150	18.340000	18.5000	-0.591%	1,540,928	+1.081%
2024-09-27	18.5600	18.6350	18.380000	18.6100	+0.758%	906,286	+0.484%
2024-09-26	19.1500	19.1500	18.305000	18.4700	-3.652%	1,754,077	+1.245%
2024-09-25	19.2300	19.2599	19.090000	19.1700	-0.312%	725,465	-2.452%
2024-09-24	19.3100	19.3100	19.035000	19.2300	+0.156%	1,003,529	-2.756%
2024-09-23	18.9200	19.2050	18.840000	19.2000	+1.480%	677,612	-2.604%
2024-09-20	18.9000	19.1550	18.780000	18.9200	-0.106%	914,659	-1.163%
2024-09-19	19.0900	19.1350	18.905000	18.9400	+0.691%	1,009,555	-1.267%
2024-09-18	18.9500	19.1050	18.760000	18.8100	-0.843%	968,117	-0.585%
2024-09-17	18.9100	19.1600	18.870000	18.9700	+0.370%	1,104,687	-1.423%
2024-09-16	18.7800	18.9650	18.755000	18.9000	+0.908%	649,840	-1.058%
2024-09-13	18.5000	18.7400	18.440000	18.7300	+1.628%	1,280,858	-0.160%
2024-09-12	18.4000	18.6300	18.365000	18.4300	+0.327%	1,019,227	+1.465%
2024-09-11	18.3400	18.4900	18.175000	18.3700	+0.164%	1,140,674	+1.796%
2024-09-10	18.5500	18.6099	18.225000	18.3400	-1.132%	2,062,766	+1.963%
2024-09-09	18.7260	18.8400	18.505000	18.5500	-0.536%	764,710	+0.809%
2024-09-06	18.8400	18.9550	18.505000	18.6500	-1.166%	1,055,444	+0.268%
2024-09-05	18.9500	19.0500	18.835000	18.8700	+0.586%	729,973	-0.901%
2024-09-04	18.9000	19.1650	18.750000	18.7600	-0.636%	994,749	-0.320%
2024-09-03	19.0100	19.0700	18.600000	18.8800	-1.667%	1,172,557	-0.953%
2024-08-30	18.9100	19.2600	18.910000	19.2000	+1.053%	1,814,537	-2.604%
2024-08-29	18.6900	19.0350	18.640000	19.0000	+2.316%	1,520,992	-1.579%
2024-08-28	18.8200	18.8900	18.495000	18.5700	-1.746%	791,731	+0.700%
2024-08-27	19.1300	19.2400	18.875000	18.9000	-1.305%	1,129,465	-1.058%
2024-08-26	19.1500	19.2900	18.940000	19.1500	+0.525%	892,163	-2.350%
2024-08-23	18.9600	19.1600	18.935000	19.0500	+0.794%	946,052	-1.837%
2024-08-22	18.8700	18.9897	18.770000	18.9000	+0.532%	1,176,062	-1.058%
2024-08-21	18.7300	18.8100	18.600000	18.8000	+0.535%	611,379	-0.532%
2024-08-20	18.9400	18.9600	18.580000	18.7000	-1.215%	846,342	0.000%
2024-08-19	18.7400	19.0050	18.710000	18.9300	+1.122%	786,798	-1.215%
2024-08-16	18.5800	18.7650	18.535000	18.7200	+0.322%	2,944,189	-0.107%
2024-08-15	18.6500	18.7550	18.460000	18.6600	+1.083%	2,306,732	+0.214%
2024-08-14	18.3900	18.4800	18.260000	18.4600	+1.040%	684,277	+1.300%
2024-08-13	18.1800	18.3050	17.975000	18.2700	+0.828%	1,237,368	+2.354%
2024-08-12	18.4800	18.5300	18.100000	18.1200	-1.629%	1,446,328	+3.201%
2024-08-09	18.6700	18.6800	18.150000	18.4200	-1.339%	1,859,887	+1.520%
2024-08-08	18.4700	18.6800	18.330000	18.6700	+2.078%	1,252,245	+0.161%
2024-08-07	18.6200	18.7180	18.290000	18.2900	-0.598%	974,308	+2.242%
2024-08-06	18.1500	18.5150	17.985000	18.4000	+2.621%	1,315,578	+1.630%
2024-08-05	17.9400	17.9700	17.290000	17.9300	-2.554%	2,408,594	+4.294%
2024-08-02	18.7600	18.8500	18.240000	18.4000	-3.107%	1,752,814	+1.630%
2024-08-01	19.1200	19.2300	18.770000	18.9900	-0.576%	2,040,706	-1.527%
2024-07-31	19.3400	19.4550	19.070000	19.1000	-2.152%	1,210,933	-2.094%
2024-07-30	19.2400	19.5600	19.180000	19.5200	+1.297%	1,963,065	-4.201%
2024-07-29	19.5100	19.5100	19.180000	19.2700	-0.516%	1,435,799	-2.958%
2024-07-26	19.0400	19.4700	19.000000	19.3700	+2.001%	1,176,830	-3.459%
2024-07-25	19.3400	19.3400	18.990000	18.9900	-1.657%	1,177,374	-1.527%
2024-07-24	19.9400	19.9400	19.260000	19.3100	-2.965%	4,646,811	-3.159%
2024-07-23	19.9800	19.9800	19.785000	19.9000	-0.400%	645,080	-6.030%
2024-07-22	19.6700	20.1000	19.670000	19.9800	+1.267%	1,444,651	-6.406%
2024-07-19	19.8100	19.9900	19.630000	19.7300	-0.404%	1,099,130	-5.220%
2024-07-18	19.6700	19.9500	19.605500	19.8100	+0.558%	435,050	-5.603%
2024-07-17	19.7500	19.9500	19.665000	19.7000	+0.203%	973,326	-5.076%
2024-07-16	19.6200	19.7500	19.540000	19.6600	+0.409%	634,274	-4.883%
2024-07-15	19.4800	19.6700	19.360000	19.5800	+1.189%	795,152	-4.494%
2024-07-12	19.4400	19.5600	19.230000	19.3500	-0.412%	1,001,796	-3.359%
2024-07-11	19.5400	19.5400	19.350000	19.4300	-0.410%	776,289	-3.757%
2024-07-10	19.6000	19.6201	19.460000	19.5100	-0.712%	968,792	-4.152%
2024-07-09	19.4900	19.6650	19.430000	19.6500	+0.512%	1,020,883	-4.835%
2024-07-08	19.4100	19.6900	19.390000	19.5500	+0.514%	1,132,554	-4.348%
2024-07-05	19.7900	19.8500	19.410000	19.4500	-1.718%	979,881	-3.856%
2024-07-03	19.5200	19.9450	19.460000	19.7900	+1.800%	1,281,004	-5.508%
2024-07-02	19.1000	19.5600	19.040000	19.4400	+2.154%	2,765,054	-3.807%
2024-07-01	18.8200	19.0500	18.665000	19.0300	+1.116%	1,455,765	-1.734%
2024-06-28	18.8200	18.9700	18.640000	18.8200	+0.803%	1,484,782	-0.638%
2024-06-27	18.6800	18.7400	18.600000	18.6700	+0.376%	1,368,814	+0.161%