Dark

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

At Close

Aug 14, 2026 3:59:59 PM EDT

25.85USD+1.412%(+0.36)1,934,866

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 8:45:30 AM EDT

25.06USD-1.687%(-0.43)0

After-hours

Aug 13, 2026 4:40:30 PM EDT

25.66USD+0.761%(+0.19)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	25.5800	25.8800	25.4750	25.8400	+1.373%	1,934,866	0.000%
2026-08-13	25.1400	25.6800	25.1000	25.4900	+1.352%	2,312,181	+1.373%
2026-08-12	24.9200	25.3000	24.9200	25.1500	+0.159%	878,112	+2.744%
2026-08-11	25.1800	25.3200	25.0000	25.1100	-0.159%	899,398	+2.907%
2026-08-10	24.8350	25.2250	24.8300	25.1500	+1.657%	1,214,474	+2.744%
2026-08-07	25.1600	25.1600	24.6650	24.7400	-2.522%	1,950,932	+4.446%
2026-08-06	25.5500	25.5600	25.2300	25.3800	+1.196%	1,430,739	+1.812%
2026-08-05	25.5800	25.5800	25.0300	25.0800	-1.454%	1,314,306	+3.030%
2026-08-04	25.6600	25.7400	25.2250	25.4500	-2.115%	2,832,660	+1.532%
2026-08-03	26.0200	26.1800	25.8500	26.0000	-1.253%	1,481,920	-0.615%
2026-07-31	26.1800	26.3800	25.8650	26.3300	-0.959%	1,931,952	-1.861%
2026-07-30	26.6600	26.6763	26.5200	26.5850	-0.281%	3,104,460	-2.802%
2026-07-29	26.3500	26.7750	26.3500	26.6600	+1.485%	1,989,276	-3.076%
2026-07-28	26.3200	26.5000	26.0500	26.2700	+0.690%	975,554	-1.637%
2026-07-27	26.0000	26.3000	25.9400	26.0900	-1.361%	1,379,423	-0.958%
2026-07-24	26.5200	26.6500	26.4350	26.4500	-0.226%	1,385,056	-2.306%
2026-07-23	26.5000	26.5400	26.2800	26.5100	+1.145%	1,355,754	-2.527%
2026-07-22	26.2700	26.3000	26.0800	26.2100	+0.885%	772,890	-1.412%
2026-07-21	25.9300	26.2100	25.8000	25.9800	+0.193%	1,283,145	-0.539%
2026-07-20	25.7200	26.1164	25.6450	25.9300	+1.250%	1,080,434	-0.347%
2026-07-17	25.7700	25.8000	25.5200	25.6100	+0.510%	960,936	+0.898%
2026-07-16	25.1600	25.5300	25.0800	25.4800	+1.514%	1,394,499	+1.413%
2026-07-15	25.4400	25.4750	25.0800	25.1000	-0.830%	966,156	+2.948%
2026-07-14	25.2700	25.4600	25.2200	25.3100	+0.277%	1,047,849	+2.094%
2026-07-13	25.0600	25.3950	24.9700	25.2400	+1.980%	1,910,765	+2.377%
2026-07-10	24.6600	24.7800	24.4400	24.7500	+0.345%	741,961	+4.404%
2026-07-09	24.8500	25.0300	24.5400	24.6650	-1.142%	899,392	+4.764%
2026-07-08	24.9400	25.0900	24.7150	24.9500	+1.217%	1,149,511	+3.567%
2026-07-07	24.3300	24.8950	24.3300	24.6500	+1.986%	1,497,623	+4.828%
2026-07-06	24.4300	24.6000	24.1250	24.1700	-1.064%	808,407	+6.909%
2026-07-02	24.3000	24.5050	24.1099	24.4300	+1.201%	704,993	+5.772%
2026-07-01	24.1400	24.3600	24.0301	24.1400	-0.536%	1,014,731	+7.042%
2026-06-30	24.0900	24.4250	24.0900	24.2700	+0.705%	1,517,182	+6.469%
2026-06-29	23.7600	24.2200	23.7600	24.1000	+1.431%	1,431,130	+7.220%
2026-06-26	23.4200	23.8350	23.4200	23.7600	+0.977%	1,291,891	+8.754%
2026-06-25	23.3350	23.7300	23.2200	23.5300	+0.513%	1,067,185	+9.817%
2026-06-24	23.5600	23.6800	23.3100	23.4100	-1.762%	1,255,963	+10.380%
2026-06-23	23.2200	23.8700	23.2200	23.8300	+2.056%	972,692	+8.435%
2026-06-22	23.2700	23.5500	23.0450	23.3500	+0.430%	986,434	+10.664%
2026-06-18	23.3000	23.4750	22.8100	23.2500	-1.064%	1,426,898	+11.140%
2026-06-17	23.7400	23.7900	23.4200	23.5000	-0.802%	1,260,937	+9.957%
2026-06-16	23.7100	24.0050	23.6150	23.6900	-0.796%	1,265,449	+9.076%
2026-06-15	23.8400	24.1000	23.6850	23.8800	-2.051%	1,845,711	+8.208%
2026-06-12	24.4100	24.8065	24.3100	24.3800	-0.041%	1,614,723	+5.989%
2026-06-11	24.8000	24.9300	24.2900	24.3900	-0.974%	2,399,741	+5.945%
2026-06-10	24.4500	24.9850	24.2900	24.6300	+1.150%	2,506,938	+4.913%
2026-06-09	24.6400	24.6700	24.2500	24.3500	-1.137%	1,560,244	+6.119%
2026-06-08	24.7100	24.7500	24.5100	24.6300	+0.695%	974,968	+4.913%
2026-06-05	24.7700	24.7700	24.4350	24.4600	-1.331%	1,695,198	+5.642%
2026-06-04	24.9400	25.0350	24.7000	24.7900	-0.161%	1,301,146	+4.236%
2026-06-03	25.0900	25.1700	24.8200	24.8300	-0.281%	654,405	+4.068%
2026-06-02	24.7000	25.0100	24.7000	24.9000	+0.484%	870,756	+3.775%
2026-06-01	24.5400	25.0500	24.4600	24.7800	+1.766%	1,126,620	+4.278%
2026-05-29	24.7000	24.7000	24.2600	24.3500	-1.417%	2,667,523	+6.119%
2026-05-28	24.9500	25.0600	24.6499	24.7000	-0.723%	1,200,778	+4.615%
2026-05-27	25.1800	25.2700	24.8200	24.8800	-2.470%	1,604,910	+3.859%
2026-05-26	25.8700	25.8700	25.4512	25.5100	-1.696%	1,811,431	+1.294%
2026-05-22	25.5100	26.1500	25.4900	25.9500	+1.725%	2,093,931	-0.424%
2026-05-21	25.3700	25.7750	25.2000	25.5100	+1.553%	2,417,476	+1.294%
2026-05-20	25.3500	25.7850	24.9500	25.1200	-0.829%	2,925,365	+2.866%
2026-05-19	24.9800	25.3600	24.7000	25.3300	+1.850%	1,793,553	+2.013%
2026-05-18	24.5700	25.1050	24.4000	24.8700	+1.262%	2,047,010	+3.900%
2026-05-15	24.2700	24.7203	24.0772	24.5600	+1.824%	2,676,208	+5.212%
2026-05-14	23.6100	24.1700	23.5750	24.1200	+2.595%	1,986,049	+7.131%
2026-05-13	23.5200	23.5950	23.2100	23.5100	+0.213%	971,781	+9.911%
2026-05-12	23.7900	23.8300	23.4400	23.4600	-0.213%	1,047,154	+10.145%
2026-05-11	23.9500	23.9500	22.9400	23.5100	+1.380%	1,483,891	+9.911%
2026-05-08	23.6700	23.6700	22.9900	23.1900	-1.862%	2,664,594	+11.427%
2026-05-07	23.3900	23.6750	23.2892	23.6300	-0.042%	1,789,052	+9.353%
2026-05-06	23.6100	23.8715	23.4050	23.6400	-2.354%	1,845,451	+9.306%
2026-05-05	24.2100	24.3000	23.8300	24.2100	-0.083%	1,573,699	+6.733%
2026-05-04	23.8100	24.3550	23.8000	24.2300	+1.721%	2,424,001	+6.645%
2026-05-01	23.9200	24.0200	23.6450	23.8200	-2.577%	1,618,327	+8.480%
2026-04-30	24.0100	24.4950	23.9600	24.4500	+1.075%	3,276,195	+5.685%
2026-04-29	23.9650	24.2400	23.7700	24.1900	+1.853%	2,293,156	+6.821%
2026-04-28	23.7500	23.8050	23.5150	23.7500	+1.539%	2,569,001	+8.800%
2026-04-27	23.3100	23.4600	23.1854	23.3900	+1.037%	1,338,003	+10.475%
2026-04-24	23.0300	23.1700	22.9000	23.1500	+0.086%	1,318,012	+11.620%
2026-04-23	23.4300	23.4300	22.9100	23.1300	+0.828%	1,399,401	+11.716%
2026-04-22	22.9700	23.0800	22.9200	22.9400	+0.438%	1,156,382	+12.642%
2026-04-21	22.7300	22.9500	22.6950	22.8400	+0.661%	1,218,793	+13.135%
2026-04-20	22.6900	22.7700	22.5000	22.6900	0.000%	1,913,054	+13.883%
2026-04-17	22.9900	23.0050	22.6000	22.6900	-2.702%	2,990,095	+13.883%
2026-04-16	23.2600	23.6100	23.2600	23.3200	0.000%	891,088	+10.806%
2026-04-15	23.3000	23.3750	23.1200	23.3200	-0.171%	1,034,416	+10.806%
2026-04-14	23.4000	23.5500	23.2000	23.3600	-0.933%	3,081,605	+10.616%
2026-04-13	23.7800	23.8842	23.4100	23.5800	0.000%	1,258,428	+9.584%
2026-04-10	23.6100	23.9400	23.5450	23.5800	-0.127%	938,467	+9.584%
2026-04-09	23.5500	23.9700	23.4600	23.6100	+0.511%	2,340,868	+9.445%
2026-04-08	23.2100	23.5550	23.1600	23.4900	-2.773%	4,027,982	+10.004%
2026-04-07	23.9100	24.2950	23.7900	24.1600	+1.427%	1,097,377	+6.954%
2026-04-06	23.9900	24.2750	23.7510	23.8200	-0.998%	1,748,295	+8.480%
2026-04-02	24.0200	24.1450	23.8700	24.0600	+1.433%	2,018,936	+7.398%
2026-04-01	23.9700	24.0900	23.5100	23.7200	-2.306%	2,062,678	+8.938%
2026-03-31	24.3900	24.6450	24.0100	24.2800	-0.573%	2,026,776	+6.425%
2026-03-30	24.6800	24.7000	24.3050	24.4200	-0.164%	1,555,887	+5.815%
2026-03-27	24.5000	24.7550	24.4200	24.4600	+0.082%	1,782,133	+5.642%
2026-03-26	24.1400	24.4850	24.0350	24.4400	+1.537%	1,744,082	+5.728%
2026-03-25	24.0000	24.1400	23.8000	24.0700	-0.290%	1,491,788	+7.354%
2026-03-24	24.0000	24.3400	23.8400	24.1400	+1.642%	2,541,803	+7.042%
2026-03-23	23.2400	23.9650	23.2400	23.7500	+0.338%	1,460,213	+8.800%
2026-03-20	23.8400	24.0400	23.6400	23.6700	-0.169%	1,974,125	+9.168%
2026-03-19	23.4900	23.8900	23.4360	23.7100	+1.629%	2,529,268	+8.984%
2026-03-18	23.6000	23.6000	23.2717	23.3300	-0.299%	1,804,439	+10.759%
2026-03-17	23.2400	23.5100	23.2150	23.4000	+1.386%	1,727,771	+10.427%
2026-03-16	23.1600	23.1750	22.9300	23.0800	-0.173%	1,840,472	+11.958%
2026-03-13	22.9700	23.1650	22.8700	23.1200	+0.347%	2,283,102	+11.765%
2026-03-12	23.5800	23.6000	23.0100	23.0400	-1.623%	1,509,906	+12.153%
2026-03-11	22.8900	23.4350	22.8450	23.4200	+2.226%	1,542,405	+10.333%
2026-03-10	23.4800	23.5900	22.8750	22.9100	-2.883%	3,441,750	+12.789%
2026-03-09	23.9600	23.9900	23.5350	23.5900	-0.882%	2,460,517	+9.538%
2026-03-06	23.9800	24.0000	23.7000	23.8000	+0.422%	2,563,726	+8.571%
2026-03-05	23.5300	23.7150	23.4300	23.7000	+1.066%	2,268,500	+9.030%
2026-03-04	22.9200	23.5050	22.9100	23.4500	+1.603%	1,819,333	+10.192%
2026-03-03	23.1900	23.2150	22.8500	23.0800	+0.479%	2,350,568	+11.958%
2026-03-02	22.9300	23.0600	22.6400	22.9700	+1.908%	1,932,206	+12.495%
2026-02-27	22.3500	22.5500	22.1700	22.5400	+1.532%	2,626,517	+14.641%
2026-02-26	21.9400	22.2450	21.8200	22.2000	+1.185%	2,299,027	+16.396%
2026-02-25	22.0500	22.0550	21.7850	21.9400	-0.363%	1,048,328	+17.776%
2026-02-24	22.1900	22.2900	21.8800	22.0200	-0.945%	1,305,902	+17.348%
2026-02-23	22.3100	22.4250	22.0950	22.2300	-0.180%	1,112,319	+16.239%
2026-02-20	22.0000	22.2800	22.0000	22.2700	+0.861%	1,919,060	+16.031%
2026-02-19	22.0500	22.1450	21.9741	22.0800	+0.592%	2,247,288	+17.029%
2026-02-18	21.9800	22.0900	21.8750	21.9500	+0.596%	1,779,058	+17.722%
2026-02-17	21.7300	21.8600	21.5700	21.8200	+1.065%	2,319,977	+18.423%
2026-02-13	21.1700	21.6050	21.1050	21.5900	+1.744%	2,675,701	+19.685%
2026-02-12	21.2600	21.5650	21.1400	21.2200	+0.189%	2,664,864	+21.772%
2026-02-11	21.0500	21.2650	20.9550	21.1800	+1.485%	1,605,058	+22.002%
2026-02-10	20.8800	20.9150	20.6450	20.8700	+0.870%	1,204,827	+23.814%
2026-02-09	20.7400	20.7600	20.3350	20.6900	-0.097%	2,372,879	+24.891%
2026-02-06	20.8500	21.1897	20.5600	20.7100	-2.265%	3,693,568	+24.771%
2026-02-05	20.9300	21.2050	20.8500	21.1900	+0.427%	2,072,713	+21.944%
2026-02-04	21.1800	21.2300	20.8750	21.1000	-0.047%	2,867,387	+22.464%
2026-02-03	20.6400	21.1500	20.6300	21.1100	+2.675%	2,819,815	+22.406%
2026-02-02	20.2200	20.6250	20.1700	20.5600	+0.391%	2,506,719	+25.681%
2026-01-30	20.2300	20.5099	20.0750	20.4800	-1.633%	2,604,801	+26.172%
2026-01-29	21.0750	21.1899	20.7650	20.8200	-0.192%	2,675,050	+24.111%
2026-01-28	20.6700	20.9600	20.6700	20.8600	+0.724%	1,811,072	+23.873%
2026-01-27	20.4200	20.7850	20.4200	20.7100	+1.420%	2,374,169	+24.771%
2026-01-26	20.3900	20.5000	20.2000	20.4200	+0.443%	1,714,343	+26.543%
2026-01-23	20.5000	20.7450	20.3100	20.3300	+0.049%	1,955,726	+27.103%
2026-01-22	20.2700	20.3850	20.1885	20.3200	+0.247%	955,747	+27.165%
2026-01-21	20.4800	20.6100	20.2100	20.2700	-0.049%	1,734,208	+27.479%
2026-01-20	20.5850	20.6800	20.2250	20.2800	-1.314%	2,117,333	+27.416%
2026-01-16	20.2100	20.6200	20.2100	20.5500	+1.884%	1,874,256	+25.742%
2026-01-15	20.1300	20.2800	20.0300	20.1700	-0.395%	1,216,906	+28.111%
2026-01-14	20.2000	20.4000	20.0950	20.2500	+0.397%	1,771,124	+27.605%
2026-01-13	20.1100	20.2500	20.0100	20.1700	+0.800%	1,865,629	+28.111%
2026-01-12	19.8700	20.1300	19.8700	20.0100	+0.908%	2,736,263	+29.135%
2026-01-09	19.6500	19.8500	19.6500	19.8300	+1.122%	1,639,500	+30.308%
2026-01-08	19.3100	19.6700	19.2600	19.6100	+2.135%	2,081,905	+31.770%
2026-01-07	19.3100	19.3860	19.1600	19.2000	-0.260%	1,489,991	+34.583%
2026-01-06	19.6000	19.6199	19.2100	19.2500	-1.333%	2,657,129	+34.234%
2026-01-05	19.7300	19.7300	19.0900	19.5100	+0.515%	1,866,628	+32.445%
2026-01-02	19.1200	19.4599	19.0700	19.4100	+1.411%	1,862,859	+33.127%
2025-12-31	19.1000	19.2300	19.0000	19.1400	+0.472%	1,374,168	+35.005%
2025-12-30	18.8200	19.0750	18.8200	19.0500	+1.330%	1,177,044	+35.643%
2025-12-29	18.8800	18.9600	18.7900	18.8000	-0.106%	1,668,954	+37.447%
2025-12-26	18.9400	18.9500	18.7100	18.8200	-0.318%	809,956	+37.301%
2025-12-24	18.9200	18.9800	18.8700	18.8800	-0.211%	716,049	+36.864%
2025-12-23	18.8400	19.0050	18.7924	18.9200	+0.799%	1,899,102	+36.575%
2025-12-22	18.8400	18.8500	18.5250	18.7700	+0.374%	1,074,054	+37.666%
2025-12-19	18.7700	18.8400	18.6750	18.7000	-0.267%	1,300,675	+38.182%
2025-12-18	18.8900	18.9800	18.6750	18.7500	-0.741%	1,493,062	+37.813%
2025-12-17	18.7100	18.9000	18.6850	18.8900	+1.124%	1,259,757	+36.792%
2025-12-16	18.8900	19.0300	18.6650	18.6800	-1.891%	1,841,641	+38.330%
2025-12-15	18.8800	19.1400	18.8645	19.0400	+1.062%	2,157,459	+35.714%
2025-12-12	18.8100	18.9400	18.7050	18.8400	+0.507%	1,660,018	+37.155%
2025-12-11	18.7100	18.9400	18.6000	18.7450	+0.187%	1,731,409	+37.850%
2025-12-10	18.6100	18.7200	18.4800	18.7100	+0.863%	972,976	+38.108%
2025-12-09	18.6900	18.8000	18.5250	18.5500	-0.643%	1,355,805	+39.299%
2025-12-08	18.8300	18.8800	18.6150	18.6700	-1.165%	1,258,258	+38.404%
2025-12-05	19.0000	19.1200	18.8400	18.8900	-0.053%	1,638,965	+36.792%
2025-12-04	18.8700	19.0166	18.8700	18.9000	+0.159%	1,048,204	+36.720%
2025-12-03	18.7200	18.9600	18.6500	18.8700	+1.452%	1,447,545	+36.937%
2025-12-02	18.7200	18.8000	18.6000	18.6000	-0.322%	1,123,162	+38.925%
2025-12-01	18.5300	18.6950	18.5000	18.6600	+0.647%	1,362,232	+38.478%
2025-11-28	18.5300	18.6550	18.4800	18.5400	+0.325%	1,039,493	+39.374%
2025-11-26	18.5200	18.6900	18.4400	18.4800	+0.108%	1,162,422	+39.827%
2025-11-25	18.2500	18.5653	18.2400	18.4600	+1.484%	2,265,656	+39.978%
2025-11-24	17.9500	18.2450	17.8900	18.1900	+0.999%	1,657,158	+42.056%
2025-11-21	18.0000	18.0650	17.8600	18.0100	+0.111%	842,701	+43.476%
2025-11-20	17.9000	18.1350	17.7900	17.9900	+0.672%	1,852,510	+43.635%
2025-11-19	17.7500	18.0900	17.6200	17.8700	+0.112%	1,261,186	+44.600%
2025-11-18	17.6500	17.8800	17.6500	17.8500	+0.507%	1,024,887	+44.762%
2025-11-17	17.8300	17.9650	17.6800	17.7600	-0.560%	1,017,445	+45.495%
2025-11-14	17.6300	17.9655	17.5100	17.8600	+1.999%	986,432	+44.681%
2025-11-13	17.4900	17.7150	17.4200	17.5100	+0.344%	655,269	+47.573%
2025-11-12	17.6000	17.6500	17.4200	17.4500	-1.077%	1,135,305	+48.080%
2025-11-11	17.7000	17.7200	17.5300	17.6400	+0.057%	673,574	+46.485%
2025-11-10	17.6000	17.7050	17.3475	17.6300	+0.628%	1,379,091	+46.568%
2025-11-07	17.2900	17.5400	17.2100	17.5200	+1.565%	1,327,647	+47.489%
2025-11-06	17.3300	17.4000	17.1800	17.2500	+0.349%	1,751,299	+49.797%
2025-11-05	17.2000	17.6000	16.8850	17.1900	-0.865%	3,059,156	+50.320%
2025-11-04	17.0700	17.3850	16.9500	17.3400	+0.990%	1,460,692	+49.020%
2025-11-03	17.1850	17.2700	17.0001	17.1700	-0.579%	1,487,721	+50.495%
2025-10-31	17.4100	17.4900	17.1850	17.2700	-2.649%	1,253,646	+49.624%
2025-10-30	17.6900	17.9000	17.6700	17.7400	+0.339%	1,474,161	+45.660%
2025-10-29	17.7500	17.8800	17.6550	17.6800	+0.057%	1,367,382	+46.154%
2025-10-28	17.6300	17.7800	17.5750	17.6700	-0.282%	1,687,867	+46.237%
2025-10-27	17.6300	17.7500	17.5150	17.7200	+0.510%	2,110,035	+45.824%
2025-10-24	17.7700	17.7950	17.5600	17.6300	-1.011%	1,287,479	+46.568%
2025-10-23	17.6600	17.8350	17.4700	17.8100	+2.005%	3,384,979	+45.087%
2025-10-22	17.4500	17.4900	17.2200	17.4600	+0.460%	1,084,502	+47.995%
2025-10-21	17.2100	17.4550	17.1450	17.3800	+1.697%	1,304,925	+48.677%
2025-10-20	16.9700	17.1350	16.9300	17.0900	+1.184%	1,014,424	+51.200%
2025-10-17	16.9200	17.0200	16.8200	16.8900	-0.295%	1,010,690	+52.990%
2025-10-16	17.2400	17.2400	16.8400	16.9400	-1.224%	1,273,915	+52.538%
2025-10-15	17.0000	17.2300	17.0000	17.1500	+1.600%	1,276,829	+50.671%
2025-10-14	16.9000	16.9800	16.6850	16.8800	-0.706%	1,245,938	+53.081%
2025-10-13	17.0000	17.1100	16.8500	17.0000	+0.890%	1,358,500	+52.000%
2025-10-10	17.1950	17.2200	16.8150	16.8500	-2.092%	2,223,874	+53.353%
2025-10-09	17.5900	17.6200	17.1150	17.2100	-2.216%	2,209,030	+50.145%
2025-10-08	17.8200	17.8800	17.5800	17.6000	-1.318%	1,125,634	+46.818%
2025-10-07	17.9200	17.9500	17.6400	17.8350	-0.530%	1,166,548	+44.884%
2025-10-06	18.0900	18.1285	17.9200	17.9300	-0.775%	942,714	+44.116%
2025-10-03	18.2100	18.2500	18.0500	18.0700	-0.769%	1,220,336	+42.999%
2025-10-02	18.2200	18.3750	18.1100	18.2100	-0.492%	888,231	+41.900%
2025-10-01	18.2800	18.3600	18.2001	18.3000	+0.329%	694,800	+41.202%
2025-09-30	18.3100	18.4200	18.0850	18.2400	-0.762%	1,574,638	+41.667%
2025-09-29	18.7800	18.8200	18.2050	18.3800	-2.442%	1,517,889	+40.588%
2025-09-26	18.8800	19.0350	18.7200	18.8400	+0.213%	589,874	+37.155%
2025-09-25	18.8700	18.9300	18.7100	18.8000	-0.687%	902,081	+37.447%
2025-09-24	18.4400	18.9700	18.4400	18.9300	+2.713%	1,370,238	+36.503%
2025-09-23	18.1500	18.4609	18.1200	18.4300	+1.711%	825,110	+40.206%
2025-09-22	18.2500	18.2700	18.0950	18.1200	-0.875%	1,022,118	+42.605%
2025-09-19	18.5200	18.5293	18.2635	18.2800	-1.562%	973,014	+41.357%
2025-09-18	18.6200	18.7380	18.5350	18.5700	-0.482%	747,712	+39.149%
2025-09-17	18.6300	18.7000	18.4200	18.6600	-0.054%	1,010,486	+38.478%
2025-09-16	18.6100	18.7300	18.5200	18.6700	+0.376%	968,597	+38.404%
2025-09-15	18.7200	18.7600	18.5350	18.6000	-0.535%	846,737	+38.925%
2025-09-12	18.6500	18.7950	18.6000	18.7000	+0.322%	1,562,666	+38.182%
2025-09-11	18.5100	18.6600	18.4000	18.6400	+0.323%	1,242,471	+38.627%
2025-09-10	18.5200	18.7350	18.4950	18.5800	+0.378%	955,077	+39.074%
2025-09-09	18.4100	18.6450	18.4100	18.5100	+0.543%	722,911	+39.600%
2025-09-08	18.4500	18.4700	18.2100	18.4100	-0.054%	1,327,019	+40.359%
2025-09-05	18.7200	18.7810	18.2450	18.4200	-1.760%	1,992,000	+40.282%
2025-09-04	18.8000	18.8650	18.6700	18.7500	-0.053%	782,641	+37.813%
2025-09-03	18.9500	19.0338	18.7000	18.7600	-1.315%	1,596,866	+37.740%
2025-09-02	19.2500	19.2839	18.9150	19.0100	-1.503%	1,322,685	+35.928%
2025-08-29	19.2400	19.3150	19.1700	19.3000	+0.312%	662,129	+33.886%
2025-08-28	19.0500	19.2600	18.9050	19.2400	+1.210%	1,721,902	+34.304%
2025-08-27	18.7100	19.1000	18.6450	19.0100	+1.603%	1,273,817	+35.928%
2025-08-26	18.7500	18.8450	18.5800	18.7100	-0.532%	1,475,728	+38.108%
2025-08-25	18.9500	19.0500	18.7900	18.8100	-0.791%	1,312,128	+37.374%
2025-08-22	18.9100	19.1700	18.9050	18.9600	+0.264%	1,214,462	+36.287%
2025-08-21	18.9000	19.2000	18.8650	18.9100	+0.265%	2,138,531	+36.647%
2025-08-20	18.8500	18.9900	18.7100	18.8600	+0.213%	831,197	+37.010%
2025-08-19	18.8400	18.9000	18.7150	18.8200	-0.106%	916,682	+37.301%
2025-08-18	18.7800	19.0100	18.7100	18.8400	+0.053%	1,105,315	+37.155%
2025-08-15	19.0800	19.1200	18.8250	18.8300	-1.155%	1,048,622	+37.228%
2025-08-14	19.0400	19.1100	18.9000	19.0500	-0.105%	1,580,857	+35.643%
2025-08-13	18.9000	19.0900	18.7450	19.0700	+1.006%	1,439,662	+35.501%
2025-08-12	19.0000	19.1000	18.7350	18.8800	-0.211%	1,555,785	+36.864%
2025-08-11	19.4400	19.4600	18.8600	18.9200	-1.663%	1,583,291	+36.575%
2025-08-08	19.1000	19.5250	18.8350	19.2400	-0.259%	1,689,929	+34.304%
2025-08-07	19.3800	19.6250	19.2600	19.2900	0.000%	1,115,409	+33.955%
2025-08-06	19.2300	19.5000	19.1600	19.2900	+0.521%	2,480,497	+33.955%
2025-08-05	19.2500	19.3100	19.0800	19.1900	-0.363%	1,556,473	+34.653%
2025-08-04	19.2400	19.4050	19.0850	19.2600	+0.104%	1,020,592	+34.164%
2025-08-01	19.3100	19.3450	18.9600	19.2400	-1.837%	1,462,996	+34.304%
2025-07-31	19.2100	19.6800	19.1920	19.6000	-0.810%	2,310,214	+31.837%
2025-07-30	19.8200	19.9000	19.5700	19.7600	-0.403%	1,502,306	+30.769%
2025-07-29	19.6200	19.8950	19.6100	19.8400	+1.276%	1,440,329	+30.242%
2025-07-28	19.9900	19.9900	19.4850	19.5900	-1.160%	2,832,739	+31.904%
2025-07-25	19.9900	20.0350	19.6600	19.8200	-1.295%	1,042,073	+30.373%
2025-07-24	19.8500	20.1182	19.7100	20.0800	+1.159%	957,021	+28.685%
2025-07-23	19.8400	19.9999	19.7200	19.8500	+0.506%	724,972	+30.176%
2025-07-22	19.7200	19.9300	19.6911	19.7500	+0.356%	819,794	+30.835%
2025-07-21	20.1400	20.1400	19.5900	19.6800	-1.649%	1,649,502	+31.301%
2025-07-18	19.9000	20.1900	19.7200	20.0100	+1.522%	1,933,353	+29.135%
2025-07-17	19.5100	19.7700	19.4600	19.7100	+0.715%	1,015,335	+31.101%
2025-07-16	19.5300	19.7100	19.4250	19.5700	-0.051%	1,215,551	+32.039%
2025-07-15	19.6500	19.7050	19.4950	19.5800	-0.356%	1,125,726	+31.971%
2025-07-14	19.7600	19.8150	19.5300	19.6500	-0.758%	1,184,468	+31.501%
2025-07-11	19.6600	19.8750	19.5548	19.8000	+0.763%	887,295	+30.505%
2025-07-10	19.5600	19.7402	19.5200	19.6500	+0.409%	721,367	+31.501%
2025-07-09	19.6400	19.6500	19.4267	19.5700	+0.102%	1,475,927	+32.039%
2025-07-08	19.2600	19.6100	19.1850	19.5500	+1.453%	704,189	+32.174%
2025-07-07	19.4900	19.5400	19.2000	19.2700	-1.382%	1,207,736	+34.094%
2025-07-03	19.5000	19.6250	19.4450	19.5400	+0.154%	602,150	+32.242%
2025-07-02	19.1000	19.6400	19.0500	19.5100	+2.147%	2,108,754	+32.445%
2025-07-01	19.4200	19.4200	19.0600	19.1000	-1.698%	1,961,936	+35.288%
2025-06-30	19.3700	19.4600	19.1550	19.4300	+0.310%	1,342,700	+32.990%
2025-06-27	19.4600	19.4986	19.2500	19.3700	-0.103%	1,512,232	+33.402%
2025-06-26	19.1000	19.4250	19.1000	19.3900	+1.678%	1,565,045	+33.265%
2025-06-25	19.3200	19.3388	18.8000	19.0700	-1.294%	2,913,503	+35.501%
2025-06-24	19.3600	19.5800	19.2200	19.3200	-0.566%	2,617,936	+33.747%
2025-06-23	19.7700	19.9400	19.4300	19.4300	-1.170%	1,795,434	+32.990%
2025-06-20	19.7700	19.8600	19.5600	19.6600	-0.456%	1,644,622	+31.434%
2025-06-18	19.4150	20.0900	19.3650	19.7500	+4.222%	3,053,955	+30.835%
2025-06-17	19.0500	19.4200	18.8900	18.9500	+0.212%	1,789,548	+36.359%
2025-06-16	19.1500	19.4800	18.8200	18.9100	-1.510%	1,101,636	+36.647%
2025-06-13	19.3000	19.4054	19.0000	19.2000	+1.106%	1,918,734	+34.583%
2025-06-12	18.8100	19.0400	18.8100	18.9900	+0.264%	1,678,048	+36.072%
2025-06-11	18.9100	19.0000	18.6700	18.9400	+1.175%	2,177,618	+36.431%
2025-06-10	18.7000	18.9150	18.6700	18.7200	+0.753%	2,249,736	+38.034%
2025-06-09	18.6000	18.8352	18.5800	18.5800	+0.054%	1,945,493	+39.074%
2025-06-06	18.4100	18.6850	18.3700	18.5700	+1.698%	1,562,581	+39.149%
2025-06-05	18.0600	18.2800	17.9700	18.2600	+1.220%	928,989	+41.512%
2025-06-04	18.3900	18.5700	18.0300	18.0400	-1.743%	1,232,905	+43.237%
2025-06-03	17.8700	18.4300	17.7601	18.3600	+2.800%	2,793,823	+40.741%
2025-06-02	17.8200	17.9200	17.5900	17.8600	+1.477%	3,544,204	+44.681%
2025-05-30	17.6700	17.7350	17.5250	17.6000	-0.340%	1,743,892	+46.818%
2025-05-29	17.7900	17.7900	17.4450	17.6600	-0.731%	2,917,414	+46.319%
2025-05-28	18.1600	18.1700	17.7450	17.7900	-1.658%	1,686,613	+45.250%
2025-05-27	18.0000	18.1500	17.8700	18.0900	+1.572%	1,107,844	+42.841%
2025-05-23	17.5700	17.8750	17.5700	17.8100	+0.565%	1,268,840	+45.087%
2025-05-22	17.6700	17.8000	17.5300	17.7100	-0.282%	1,442,374	+45.906%
2025-05-21	18.0900	18.1500	17.6950	17.7600	-1.824%	1,878,502	+45.495%
2025-05-20	18.0700	18.2500	18.0700	18.0900	-0.331%	659,957	+42.841%
2025-05-19	18.2500	18.2500	18.0846	18.1500	-1.412%	812,703	+42.369%
2025-05-16	18.4000	18.5092	18.2450	18.4100	-0.163%	1,040,558	+40.359%
2025-05-15	18.4400	18.6199	18.2300	18.4400	-1.020%	1,389,455	+40.130%
2025-05-14	18.7700	18.8250	18.5050	18.6300	-0.746%	1,054,169	+38.701%
2025-05-13	18.4500	18.9300	18.4217	18.7700	+1.900%	1,124,803	+37.666%
2025-05-12	18.2300	18.5100	17.9450	18.4200	+3.833%	2,234,315	+40.282%
2025-05-09	18.2300	18.2300	17.6500	17.7400	-2.741%	1,652,433	+45.660%
2025-05-08	18.1600	18.5300	18.0300	18.2400	+1.277%	2,835,867	+41.667%
2025-05-07	17.4100	18.0100	17.3200	18.0100	+4.164%	2,414,767	+43.476%
2025-05-06	17.3200	17.4400	16.9750	17.2900	+0.290%	2,230,543	+49.451%
2025-05-05	17.5300	17.6200	17.1900	17.2400	-2.983%	1,743,940	+49.884%
2025-05-02	18.0700	18.1600	17.7100	17.7700	-0.504%	2,449,995	+45.414%
2025-05-01	18.2800	18.4400	17.8300	17.8600	-4.185%	1,391,624	+44.681%
2025-04-30	19.0000	19.0800	18.4200	18.6400	-3.269%	2,138,807	+38.627%
2025-04-29	19.2400	19.4900	19.1900	19.2700	-0.874%	918,424	+34.094%
2025-04-28	19.4200	19.5200	19.2800	19.4400	+0.258%	875,379	+32.922%
2025-04-25	19.1900	19.5000	19.1600	19.3900	+0.259%	1,407,113	+33.265%
2025-04-24	19.0150	19.3950	18.8500	19.3400	+2.654%	1,292,817	+33.609%
2025-04-23	19.1800	19.3450	18.7300	18.8400	-0.106%	1,872,529	+37.155%
2025-04-22	18.7900	18.9593	18.6100	18.8600	+2.278%	1,030,614	+37.010%
2025-04-21	18.8500	18.8900	18.1850	18.4400	-2.588%	815,801	+40.130%
2025-04-17	18.7900	19.1250	18.7800	18.9300	+1.176%	1,885,132	+36.503%
2025-04-16	18.7400	18.9500	18.5100	18.7100	+0.429%	1,378,588	+38.108%
2025-04-15	18.3300	18.8900	18.3300	18.6300	+1.720%	1,378,910	+38.701%
2025-04-14	18.2900	18.4000	17.9950	18.3150	+2.490%	1,185,785	+41.087%
2025-04-11	17.6600	17.9600	17.0400	17.8700	+0.733%	2,139,534	+44.600%
2025-04-10	17.8200	18.1500	17.1300	17.7400	-3.007%	3,012,709	+45.660%
2025-04-09	16.9800	18.5650	16.6050	18.2900	+6.029%	3,165,196	+41.279%
2025-04-08	18.4500	18.5750	17.0200	17.2500	-2.652%	3,438,203	+49.797%
2025-04-07	18.1400	18.8100	17.3100	17.7200	-5.038%	4,070,113	+45.824%
2025-04-04	20.0000	20.2500	18.5100	18.6600	-9.637%	5,364,753	+38.478%
2025-04-03	20.6200	21.0500	20.5317	20.6500	-4.442%	2,957,949	+25.133%
2025-04-02	21.3500	21.6600	21.2850	21.6100	+0.652%	1,145,212	+19.574%
2025-04-01	21.3200	21.5000	21.1999	21.4700	+0.515%	1,027,659	+20.354%
2025-03-31	21.5100	21.6000	21.2600	21.3600	-0.697%	1,481,508	+20.974%
2025-03-28	21.4700	21.5250	21.3200	21.5100	+0.233%	1,416,033	+20.130%
2025-03-27	21.4900	21.7700	21.4300	21.4600	-1.015%	1,760,286	+20.410%
2025-03-26	21.6800	21.7750	21.5896	21.6800	+0.743%	942,116	+19.188%
2025-03-25	21.4900	21.6500	21.4428	21.5200	+0.280%	777,111	+20.074%
2025-03-24	21.4500	21.6100	21.3400	21.4600	+0.562%	1,218,151	+20.410%
2025-03-21	21.4800	21.6000	21.2700	21.3400	-1.020%	825,483	+21.087%
2025-03-20	21.3800	21.6150	21.3800	21.5600	+0.186%	732,504	+19.852%
2025-03-19	21.3400	21.6200	21.3000	21.5200	+1.175%	750,186	+20.074%
2025-03-18	21.4000	21.4525	21.2200	21.2700	-0.561%	719,862	+21.486%
2025-03-17	21.0700	21.5200	21.0700	21.3900	+1.374%	1,165,449	+20.804%
2025-03-14	20.7400	21.2000	20.6950	21.1000	+1.736%	836,736	+22.464%
2025-03-13	20.9700	21.1750	20.7100	20.7400	-1.238%	735,851	+24.590%
2025-03-12	20.6500	21.2900	20.6500	21.0000	+1.695%	1,108,874	+23.048%
2025-03-11	20.7600	21.0400	20.3900	20.6500	-0.482%	1,290,867	+25.133%
2025-03-10	20.6000	20.8500	20.5500	20.7500	+0.242%	814,952	+24.530%
2025-03-07	20.4000	20.9900	20.2900	20.7000	+1.471%	1,127,733	+24.831%
2025-03-06	20.2400	20.5400	19.8400	20.4000	+0.344%	1,442,395	+26.667%
2025-03-05	20.5100	20.5216	20.1400	20.3300	-1.311%	1,391,714	+27.103%
2025-03-04	21.1300	21.1400	20.2900	20.6000	-3.286%	2,617,437	+25.437%
2025-03-03	21.7300	21.8200	21.1650	21.3000	-1.389%	1,187,052	+21.315%
2025-02-28	21.1100	21.6250	21.1100	21.6000	+1.983%	927,043	+19.630%
2025-02-27	21.3900	21.4000	21.1100	21.1800	-0.657%	1,297,602	+22.002%
2025-02-26	21.3100	21.5200	21.1300	21.3200	+0.047%	1,284,979	+21.201%
2025-02-25	21.4100	21.4100	21.0000	21.3100	-0.653%	2,561,827	+21.258%