Dark

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

Market Open

Jul 1, 2026 11:13:27 AM EDT

24.11USD-0.659%(-0.16)186,149

24.10Bid 24.11Ask 0.01Spread

Pre-market

Jun 29, 2026 8:48:30 AM EDT

23.99USD-1.154%(-0.28)0

After-hours

Jun 30, 2026 4:00:30 PM EDT

24.25USD-0.041%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	24.2600	24.3600	24.0400	24.1100	-0.659%	186,149	0.000%
2026-06-30	24.0900	24.4250	24.0900	24.2700	+0.705%	1,517,182	-0.659%
2026-06-29	23.7600	24.2200	23.7600	24.1000	+1.431%	1,431,130	+0.041%
2026-06-26	23.4200	23.8350	23.4200	23.7600	+0.977%	1,291,891	+1.473%
2026-06-25	23.3350	23.7300	23.2200	23.5300	+0.513%	1,067,185	+2.465%
2026-06-24	23.5600	23.6800	23.3100	23.4100	-1.762%	1,255,963	+2.990%
2026-06-23	23.2200	23.8700	23.2200	23.8300	+2.056%	972,692	+1.175%
2026-06-22	23.2700	23.5500	23.0450	23.3500	+0.430%	986,434	+3.255%
2026-06-18	23.3000	23.4750	22.8100	23.2500	-1.064%	1,426,898	+3.699%
2026-06-17	23.7400	23.7900	23.4200	23.5000	-0.802%	1,260,937	+2.596%
2026-06-16	23.7100	24.0050	23.6150	23.6900	-0.796%	1,265,449	+1.773%
2026-06-15	23.8400	24.1000	23.6850	23.8800	-2.051%	1,845,711	+0.963%
2026-06-12	24.4100	24.8065	24.3100	24.3800	-0.041%	1,614,723	-1.107%
2026-06-11	24.8000	24.9300	24.2900	24.3900	-0.974%	2,399,741	-1.148%
2026-06-10	24.4500	24.9850	24.2900	24.6300	+1.150%	2,506,938	-2.111%
2026-06-09	24.6400	24.6700	24.2500	24.3500	-1.137%	1,560,244	-0.986%
2026-06-08	24.7100	24.7500	24.5100	24.6300	+0.695%	974,968	-2.111%
2026-06-05	24.7700	24.7700	24.4350	24.4600	-1.331%	1,695,198	-1.431%
2026-06-04	24.9400	25.0350	24.7000	24.7900	-0.161%	1,301,146	-2.743%
2026-06-03	25.0900	25.1700	24.8200	24.8300	-0.281%	654,405	-2.900%
2026-06-02	24.7000	25.0100	24.7000	24.9000	+0.484%	870,756	-3.173%
2026-06-01	24.5400	25.0500	24.4600	24.7800	+1.766%	1,126,620	-2.704%
2026-05-29	24.7000	24.7000	24.2600	24.3500	-1.417%	2,667,523	-0.986%
2026-05-28	24.9500	25.0600	24.6499	24.7000	-0.723%	1,200,778	-2.389%
2026-05-27	25.1800	25.2700	24.8200	24.8800	-2.470%	1,604,910	-3.095%
2026-05-26	25.8700	25.8700	25.4512	25.5100	-1.696%	1,811,431	-5.488%
2026-05-22	25.5100	26.1500	25.4900	25.9500	+1.725%	2,093,931	-7.091%
2026-05-21	25.3700	25.7750	25.2000	25.5100	+1.553%	2,417,476	-5.488%
2026-05-20	25.3500	25.7850	24.9500	25.1200	-0.829%	2,925,365	-4.021%
2026-05-19	24.9800	25.3600	24.7000	25.3300	+1.850%	1,793,553	-4.816%
2026-05-18	24.5700	25.1050	24.4000	24.8700	+1.262%	2,047,010	-3.056%
2026-05-15	24.2700	24.7203	24.0772	24.5600	+1.824%	2,676,208	-1.832%
2026-05-14	23.6100	24.1700	23.5750	24.1200	+2.595%	1,986,049	-0.041%
2026-05-13	23.5200	23.5950	23.2100	23.5100	+0.213%	971,781	+2.552%
2026-05-12	23.7900	23.8300	23.4400	23.4600	-0.213%	1,047,154	+2.771%
2026-05-11	23.9500	23.9500	22.9400	23.5100	+1.380%	1,483,891	+2.552%
2026-05-08	23.6700	23.6700	22.9900	23.1900	-1.862%	2,664,594	+3.967%
2026-05-07	23.3900	23.6750	23.2892	23.6300	-0.042%	1,789,052	+2.031%
2026-05-06	23.6100	23.8715	23.4050	23.6400	-2.354%	1,845,451	+1.988%
2026-05-05	24.2100	24.3000	23.8300	24.2100	-0.083%	1,573,699	-0.413%
2026-05-04	23.8100	24.3550	23.8000	24.2300	+1.721%	2,424,001	-0.495%
2026-05-01	23.9200	24.0200	23.6450	23.8200	-2.577%	1,618,327	+1.217%
2026-04-30	24.0100	24.4950	23.9600	24.4500	+1.075%	3,276,195	-1.391%
2026-04-29	23.9650	24.2400	23.7700	24.1900	+1.853%	2,293,156	-0.331%
2026-04-28	23.7500	23.8050	23.5150	23.7500	+1.539%	2,569,001	+1.516%
2026-04-27	23.3100	23.4600	23.1854	23.3900	+1.037%	1,338,003	+3.078%
2026-04-24	23.0300	23.1700	22.9000	23.1500	+0.086%	1,318,012	+4.147%
2026-04-23	23.4300	23.4300	22.9100	23.1300	+0.828%	1,399,401	+4.237%
2026-04-22	22.9700	23.0800	22.9200	22.9400	+0.438%	1,156,382	+5.100%
2026-04-21	22.7300	22.9500	22.6950	22.8400	+0.661%	1,218,793	+5.560%
2026-04-20	22.6900	22.7700	22.5000	22.6900	0.000%	1,913,054	+6.258%
2026-04-17	22.9900	23.0050	22.6000	22.6900	-2.702%	2,990,095	+6.258%
2026-04-16	23.2600	23.6100	23.2600	23.3200	0.000%	891,088	+3.388%
2026-04-15	23.3000	23.3750	23.1200	23.3200	-0.171%	1,034,416	+3.388%
2026-04-14	23.4000	23.5500	23.2000	23.3600	-0.933%	3,081,605	+3.211%
2026-04-13	23.7800	23.8842	23.4100	23.5800	0.000%	1,258,428	+2.248%
2026-04-10	23.6100	23.9400	23.5450	23.5800	-0.127%	938,467	+2.248%
2026-04-09	23.5500	23.9700	23.4600	23.6100	+0.511%	2,340,868	+2.118%
2026-04-08	23.2100	23.5550	23.1600	23.4900	-2.773%	4,027,982	+2.639%
2026-04-07	23.9100	24.2950	23.7900	24.1600	+1.427%	1,097,377	-0.207%
2026-04-06	23.9900	24.2750	23.7510	23.8200	-0.998%	1,748,295	+1.217%
2026-04-02	24.0200	24.1450	23.8700	24.0600	+1.433%	2,018,936	+0.208%
2026-04-01	23.9700	24.0900	23.5100	23.7200	-2.306%	2,062,678	+1.644%
2026-03-31	24.3900	24.6450	24.0100	24.2800	-0.573%	2,026,776	-0.700%
2026-03-30	24.6800	24.7000	24.3050	24.4200	-0.164%	1,555,887	-1.269%
2026-03-27	24.5000	24.7550	24.4200	24.4600	+0.082%	1,782,133	-1.431%
2026-03-26	24.1400	24.4850	24.0350	24.4400	+1.537%	1,744,082	-1.350%
2026-03-25	24.0000	24.1400	23.8000	24.0700	-0.290%	1,491,788	+0.166%
2026-03-24	24.0000	24.3400	23.8400	24.1400	+1.642%	2,541,803	-0.124%
2026-03-23	23.2400	23.9650	23.2400	23.7500	+0.338%	1,460,213	+1.516%
2026-03-20	23.8400	24.0400	23.6400	23.6700	-0.169%	1,974,125	+1.859%
2026-03-19	23.4900	23.8900	23.4360	23.7100	+1.629%	2,529,268	+1.687%
2026-03-18	23.6000	23.6000	23.2717	23.3300	-0.299%	1,804,439	+3.343%
2026-03-17	23.2400	23.5100	23.2150	23.4000	+1.386%	1,727,771	+3.034%
2026-03-16	23.1600	23.1750	22.9300	23.0800	-0.173%	1,840,472	+4.463%
2026-03-13	22.9700	23.1650	22.8700	23.1200	+0.347%	2,283,102	+4.282%
2026-03-12	23.5800	23.6000	23.0100	23.0400	-1.623%	1,509,906	+4.644%
2026-03-11	22.8900	23.4350	22.8450	23.4200	+2.226%	1,542,405	+2.946%
2026-03-10	23.4800	23.5900	22.8750	22.9100	-2.883%	3,441,750	+5.238%
2026-03-09	23.9600	23.9900	23.5350	23.5900	-0.882%	2,460,517	+2.204%
2026-03-06	23.9800	24.0000	23.7000	23.8000	+0.422%	2,563,726	+1.303%
2026-03-05	23.5300	23.7150	23.4300	23.7000	+1.066%	2,268,500	+1.730%
2026-03-04	22.9200	23.5050	22.9100	23.4500	+1.603%	1,819,333	+2.814%
2026-03-03	23.1900	23.2150	22.8500	23.0800	+0.479%	2,350,568	+4.463%
2026-03-02	22.9300	23.0600	22.6400	22.9700	+1.908%	1,932,206	+4.963%
2026-02-27	22.3500	22.5500	22.1700	22.5400	+1.532%	2,626,517	+6.965%
2026-02-26	21.9400	22.2450	21.8200	22.2000	+1.185%	2,299,027	+8.604%
2026-02-25	22.0500	22.0550	21.7850	21.9400	-0.363%	1,048,328	+9.891%
2026-02-24	22.1900	22.2900	21.8800	22.0200	-0.945%	1,305,902	+9.491%
2026-02-23	22.3100	22.4250	22.0950	22.2300	-0.180%	1,112,319	+8.457%
2026-02-20	22.0000	22.2800	22.0000	22.2700	+0.861%	1,919,060	+8.262%
2026-02-19	22.0500	22.1450	21.9741	22.0800	+0.592%	2,247,288	+9.194%
2026-02-18	21.9800	22.0900	21.8750	21.9500	+0.596%	1,779,058	+9.841%
2026-02-17	21.7300	21.8600	21.5700	21.8200	+1.065%	2,319,977	+10.495%
2026-02-13	21.1700	21.6050	21.1050	21.5900	+1.744%	2,675,701	+11.672%
2026-02-12	21.2600	21.5650	21.1400	21.2200	+0.189%	2,664,864	+13.619%
2026-02-11	21.0500	21.2650	20.9550	21.1800	+1.485%	1,605,058	+13.834%
2026-02-10	20.8800	20.9150	20.6450	20.8700	+0.870%	1,204,827	+15.525%
2026-02-09	20.7400	20.7600	20.3350	20.6900	-0.097%	2,372,879	+16.530%
2026-02-06	20.8500	21.1897	20.5600	20.7100	-2.265%	3,693,568	+16.417%
2026-02-05	20.9300	21.2050	20.8500	21.1900	+0.427%	2,072,713	+13.780%
2026-02-04	21.1800	21.2300	20.8750	21.1000	-0.047%	2,867,387	+14.265%
2026-02-03	20.6400	21.1500	20.6300	21.1100	+2.675%	2,819,815	+14.211%
2026-02-02	20.2200	20.6250	20.1700	20.5600	+0.391%	2,506,719	+17.267%
2026-01-30	20.2300	20.5099	20.0750	20.4800	-1.633%	2,604,801	+17.725%
2026-01-29	21.0750	21.1899	20.7650	20.8200	-0.192%	2,675,050	+15.802%
2026-01-28	20.6700	20.9600	20.6700	20.8600	+0.724%	1,811,072	+15.580%
2026-01-27	20.4200	20.7850	20.4200	20.7100	+1.420%	2,374,169	+16.417%
2026-01-26	20.3900	20.5000	20.2000	20.4200	+0.443%	1,714,343	+18.071%
2026-01-23	20.5000	20.7450	20.3100	20.3300	+0.049%	1,955,726	+18.593%
2026-01-22	20.2700	20.3850	20.1885	20.3200	+0.247%	955,747	+18.652%
2026-01-21	20.4800	20.6100	20.2100	20.2700	-0.049%	1,734,208	+18.944%
2026-01-20	20.5850	20.6800	20.2250	20.2800	-1.314%	2,117,333	+18.886%
2026-01-16	20.2100	20.6200	20.2100	20.5500	+1.884%	1,874,256	+17.324%
2026-01-15	20.1300	20.2800	20.0300	20.1700	-0.395%	1,216,906	+19.534%
2026-01-14	20.2000	20.4000	20.0950	20.2500	+0.397%	1,771,124	+19.062%
2026-01-13	20.1100	20.2500	20.0100	20.1700	+0.800%	1,865,629	+19.534%
2026-01-12	19.8700	20.1300	19.8700	20.0100	+0.908%	2,736,263	+20.490%
2026-01-09	19.6500	19.8500	19.6500	19.8300	+1.122%	1,639,500	+21.583%
2026-01-08	19.3100	19.6700	19.2600	19.6100	+2.135%	2,081,905	+22.947%
2026-01-07	19.3100	19.3860	19.1600	19.2000	-0.260%	1,489,991	+25.573%
2026-01-06	19.6000	19.6199	19.2100	19.2500	-1.333%	2,657,129	+25.247%
2026-01-05	19.7300	19.7300	19.0900	19.5100	+0.515%	1,866,628	+23.578%
2026-01-02	19.1200	19.4599	19.0700	19.4100	+1.411%	1,862,859	+24.214%
2025-12-31	19.1000	19.2300	19.0000	19.1400	+0.472%	1,374,168	+25.967%
2025-12-30	18.8200	19.0750	18.8200	19.0500	+1.330%	1,177,044	+26.562%
2025-12-29	18.8800	18.9600	18.7900	18.8000	-0.106%	1,668,954	+28.245%
2025-12-26	18.9400	18.9500	18.7100	18.8200	-0.318%	809,956	+28.108%
2025-12-24	18.9200	18.9800	18.8700	18.8800	-0.211%	716,049	+27.701%
2025-12-23	18.8400	19.0050	18.7924	18.9200	+0.799%	1,899,102	+27.431%
2025-12-22	18.8400	18.8500	18.5250	18.7700	+0.374%	1,074,054	+28.450%
2025-12-19	18.7700	18.8400	18.6750	18.7000	-0.267%	1,300,675	+28.930%
2025-12-18	18.8900	18.9800	18.6750	18.7500	-0.741%	1,493,062	+28.587%
2025-12-17	18.7100	18.9000	18.6850	18.8900	+1.124%	1,259,757	+27.634%
2025-12-16	18.8900	19.0300	18.6650	18.6800	-1.891%	1,841,641	+29.069%
2025-12-15	18.8800	19.1400	18.8645	19.0400	+1.062%	2,157,459	+26.628%
2025-12-12	18.8100	18.9400	18.7050	18.8400	+0.507%	1,660,018	+27.972%
2025-12-11	18.7100	18.9400	18.6000	18.7450	+0.187%	1,731,409	+28.621%
2025-12-10	18.6100	18.7200	18.4800	18.7100	+0.863%	972,976	+28.862%
2025-12-09	18.6900	18.8000	18.5250	18.5500	-0.643%	1,355,805	+29.973%
2025-12-08	18.8300	18.8800	18.6150	18.6700	-1.165%	1,258,258	+29.138%
2025-12-05	19.0000	19.1200	18.8400	18.8900	-0.053%	1,638,965	+27.634%
2025-12-04	18.8700	19.0166	18.8700	18.9000	+0.159%	1,048,204	+27.566%
2025-12-03	18.7200	18.9600	18.6500	18.8700	+1.452%	1,447,545	+27.769%
2025-12-02	18.7200	18.8000	18.6000	18.6000	-0.322%	1,123,162	+29.624%
2025-12-01	18.5300	18.6950	18.5000	18.6600	+0.647%	1,362,232	+29.207%
2025-11-28	18.5300	18.6550	18.4800	18.5400	+0.325%	1,039,493	+30.043%
2025-11-26	18.5200	18.6900	18.4400	18.4800	+0.108%	1,162,422	+30.465%
2025-11-25	18.2500	18.5653	18.2400	18.4600	+1.484%	2,265,656	+30.607%
2025-11-24	17.9500	18.2450	17.8900	18.1900	+0.999%	1,657,158	+32.545%
2025-11-21	18.0000	18.0650	17.8600	18.0100	+0.111%	842,701	+33.870%
2025-11-20	17.9000	18.1350	17.7900	17.9900	+0.672%	1,852,510	+34.019%
2025-11-19	17.7500	18.0900	17.6200	17.8700	+0.112%	1,261,186	+34.919%
2025-11-18	17.6500	17.8800	17.6500	17.8500	+0.507%	1,024,887	+35.070%
2025-11-17	17.8300	17.9650	17.6800	17.7600	-0.560%	1,017,445	+35.755%
2025-11-14	17.6300	17.9655	17.5100	17.8600	+1.999%	986,432	+34.994%
2025-11-13	17.4900	17.7150	17.4200	17.5100	+0.344%	655,269	+37.693%
2025-11-12	17.6000	17.6500	17.4200	17.4500	-1.077%	1,135,305	+38.166%
2025-11-11	17.7000	17.7200	17.5300	17.6400	+0.057%	673,574	+36.678%
2025-11-10	17.6000	17.7050	17.3475	17.6300	+0.628%	1,379,091	+36.756%
2025-11-07	17.2900	17.5400	17.2100	17.5200	+1.565%	1,327,647	+37.614%
2025-11-06	17.3300	17.4000	17.1800	17.2500	+0.349%	1,751,299	+39.768%
2025-11-05	17.2000	17.6000	16.8850	17.1900	-0.865%	3,059,156	+40.256%
2025-11-04	17.0700	17.3850	16.9500	17.3400	+0.990%	1,460,692	+39.043%
2025-11-03	17.1850	17.2700	17.0001	17.1700	-0.579%	1,487,721	+40.419%
2025-10-31	17.4100	17.4900	17.1850	17.2700	-2.649%	1,253,646	+39.606%
2025-10-30	17.6900	17.9000	17.6700	17.7400	+0.339%	1,474,161	+35.908%
2025-10-29	17.7500	17.8800	17.6550	17.6800	+0.057%	1,367,382	+36.369%
2025-10-28	17.6300	17.7800	17.5750	17.6700	-0.282%	1,687,867	+36.446%
2025-10-27	17.6300	17.7500	17.5150	17.7200	+0.510%	2,110,035	+36.061%
2025-10-24	17.7700	17.7950	17.5600	17.6300	-1.011%	1,287,479	+36.756%
2025-10-23	17.6600	17.8350	17.4700	17.8100	+2.005%	3,384,979	+35.373%
2025-10-22	17.4500	17.4900	17.2200	17.4600	+0.460%	1,084,502	+38.087%
2025-10-21	17.2100	17.4550	17.1450	17.3800	+1.697%	1,304,925	+38.723%
2025-10-20	16.9700	17.1350	16.9300	17.0900	+1.184%	1,014,424	+41.077%
2025-10-17	16.9200	17.0200	16.8200	16.8900	-0.295%	1,010,690	+42.747%
2025-10-16	17.2400	17.2400	16.8400	16.9400	-1.224%	1,273,915	+42.326%
2025-10-15	17.0000	17.2300	17.0000	17.1500	+1.600%	1,276,829	+40.583%
2025-10-14	16.9000	16.9800	16.6850	16.8800	-0.706%	1,245,938	+42.832%
2025-10-13	17.0000	17.1100	16.8500	17.0000	+0.890%	1,358,500	+41.824%
2025-10-10	17.1950	17.2200	16.8150	16.8500	-2.092%	2,223,874	+43.086%
2025-10-09	17.5900	17.6200	17.1150	17.2100	-2.216%	2,209,030	+40.093%
2025-10-08	17.8200	17.8800	17.5800	17.6000	-1.318%	1,125,634	+36.989%
2025-10-07	17.9200	17.9500	17.6400	17.8350	-0.530%	1,166,548	+35.184%
2025-10-06	18.0900	18.1285	17.9200	17.9300	-0.775%	942,714	+34.467%
2025-10-03	18.2100	18.2500	18.0500	18.0700	-0.769%	1,220,336	+33.426%
2025-10-02	18.2200	18.3750	18.1100	18.2100	-0.492%	888,231	+32.400%
2025-10-01	18.2800	18.3600	18.2001	18.3000	+0.329%	694,800	+31.749%
2025-09-30	18.3100	18.4200	18.0850	18.2400	-0.762%	1,574,638	+32.182%
2025-09-29	18.7800	18.8200	18.2050	18.3800	-2.442%	1,517,889	+31.175%
2025-09-26	18.8800	19.0350	18.7200	18.8400	+0.213%	589,874	+27.972%
2025-09-25	18.8700	18.9300	18.7100	18.8000	-0.687%	902,081	+28.245%
2025-09-24	18.4400	18.9700	18.4400	18.9300	+2.713%	1,370,238	+27.364%
2025-09-23	18.1500	18.4609	18.1200	18.4300	+1.711%	825,110	+30.819%
2025-09-22	18.2500	18.2700	18.0950	18.1200	-0.875%	1,022,118	+33.057%
2025-09-19	18.5200	18.5293	18.2635	18.2800	-1.562%	973,014	+31.893%
2025-09-18	18.6200	18.7380	18.5350	18.5700	-0.482%	747,712	+29.833%
2025-09-17	18.6300	18.7000	18.4200	18.6600	-0.054%	1,010,486	+29.207%
2025-09-16	18.6100	18.7300	18.5200	18.6700	+0.376%	968,597	+29.138%
2025-09-15	18.7200	18.7600	18.5350	18.6000	-0.535%	846,737	+29.624%
2025-09-12	18.6500	18.7950	18.6000	18.7000	+0.322%	1,562,666	+28.930%
2025-09-11	18.5100	18.6600	18.4000	18.6400	+0.323%	1,242,471	+29.345%
2025-09-10	18.5200	18.7350	18.4950	18.5800	+0.378%	955,077	+29.763%
2025-09-09	18.4100	18.6450	18.4100	18.5100	+0.543%	722,911	+30.254%
2025-09-08	18.4500	18.4700	18.2100	18.4100	-0.054%	1,327,019	+30.961%
2025-09-05	18.7200	18.7810	18.2450	18.4200	-1.760%	1,992,000	+30.890%
2025-09-04	18.8000	18.8650	18.6700	18.7500	-0.053%	782,641	+28.587%
2025-09-03	18.9500	19.0338	18.7000	18.7600	-1.315%	1,596,866	+28.518%
2025-09-02	19.2500	19.2839	18.9150	19.0100	-1.503%	1,322,685	+26.828%
2025-08-29	19.2400	19.3150	19.1700	19.3000	+0.312%	662,129	+24.922%
2025-08-28	19.0500	19.2600	18.9050	19.2400	+1.210%	1,721,902	+25.312%
2025-08-27	18.7100	19.1000	18.6450	19.0100	+1.603%	1,273,817	+26.828%
2025-08-26	18.7500	18.8450	18.5800	18.7100	-0.532%	1,475,728	+28.862%
2025-08-25	18.9500	19.0500	18.7900	18.8100	-0.791%	1,312,128	+28.177%
2025-08-22	18.9100	19.1700	18.9050	18.9600	+0.264%	1,214,462	+27.162%
2025-08-21	18.9000	19.2000	18.8650	18.9100	+0.265%	2,138,531	+27.499%
2025-08-20	18.8500	18.9900	18.7100	18.8600	+0.213%	831,197	+27.837%
2025-08-19	18.8400	18.9000	18.7150	18.8200	-0.106%	916,682	+28.108%
2025-08-18	18.7800	19.0100	18.7100	18.8400	+0.053%	1,105,315	+27.972%
2025-08-15	19.0800	19.1200	18.8250	18.8300	-1.155%	1,048,622	+28.040%
2025-08-14	19.0400	19.1100	18.9000	19.0500	-0.105%	1,580,857	+26.562%
2025-08-13	18.9000	19.0900	18.7450	19.0700	+1.006%	1,439,662	+26.429%
2025-08-12	19.0000	19.1000	18.7350	18.8800	-0.211%	1,555,785	+27.701%
2025-08-11	19.4400	19.4600	18.8600	18.9200	-1.663%	1,583,291	+27.431%
2025-08-08	19.1000	19.5250	18.8350	19.2400	-0.259%	1,689,929	+25.312%
2025-08-07	19.3800	19.6250	19.2600	19.2900	0.000%	1,115,409	+24.987%
2025-08-06	19.2300	19.5000	19.1600	19.2900	+0.521%	2,480,497	+24.987%
2025-08-05	19.2500	19.3100	19.0800	19.1900	-0.363%	1,556,473	+25.638%
2025-08-04	19.2400	19.4050	19.0850	19.2600	+0.104%	1,020,592	+25.182%
2025-08-01	19.3100	19.3450	18.9600	19.2400	-1.837%	1,462,996	+25.312%
2025-07-31	19.2100	19.6800	19.1920	19.6000	-0.810%	2,310,214	+23.010%
2025-07-30	19.8200	19.9000	19.5700	19.7600	-0.403%	1,502,306	+22.014%
2025-07-29	19.6200	19.8950	19.6100	19.8400	+1.276%	1,440,329	+21.522%
2025-07-28	19.9900	19.9900	19.4850	19.5900	-1.160%	2,832,739	+23.073%
2025-07-25	19.9900	20.0350	19.6600	19.8200	-1.295%	1,042,073	+21.645%
2025-07-24	19.8500	20.1182	19.7100	20.0800	+1.159%	957,021	+20.070%
2025-07-23	19.8400	19.9999	19.7200	19.8500	+0.506%	724,972	+21.461%
2025-07-22	19.7200	19.9300	19.6911	19.7500	+0.356%	819,794	+22.076%
2025-07-21	20.1400	20.1400	19.5900	19.6800	-1.649%	1,649,502	+22.510%
2025-07-18	19.9000	20.1900	19.7200	20.0100	+1.522%	1,933,353	+20.490%
2025-07-17	19.5100	19.7700	19.4600	19.7100	+0.715%	1,015,335	+22.324%
2025-07-16	19.5300	19.7100	19.4250	19.5700	-0.051%	1,215,551	+23.199%
2025-07-15	19.6500	19.7050	19.4950	19.5800	-0.356%	1,125,726	+23.136%
2025-07-14	19.7600	19.8150	19.5300	19.6500	-0.758%	1,184,468	+22.697%
2025-07-11	19.6600	19.8750	19.5548	19.8000	+0.763%	887,295	+21.768%
2025-07-10	19.5600	19.7402	19.5200	19.6500	+0.409%	721,367	+22.697%
2025-07-09	19.6400	19.6500	19.4267	19.5700	+0.102%	1,475,927	+23.199%
2025-07-08	19.2600	19.6100	19.1850	19.5500	+1.453%	704,189	+23.325%
2025-07-07	19.4900	19.5400	19.2000	19.2700	-1.382%	1,207,736	+25.117%
2025-07-03	19.5000	19.6250	19.4450	19.5400	+0.154%	602,150	+23.388%
2025-07-02	19.1000	19.6400	19.0500	19.5100	+2.147%	2,108,754	+23.578%
2025-07-01	19.4200	19.4200	19.0600	19.1000	-1.698%	1,961,936	+26.230%
2025-06-30	19.3700	19.4600	19.1550	19.4300	+0.310%	1,342,700	+24.086%
2025-06-27	19.4600	19.4986	19.2500	19.3700	-0.103%	1,512,232	+24.471%
2025-06-26	19.1000	19.4250	19.1000	19.3900	+1.678%	1,565,045	+24.342%
2025-06-25	19.3200	19.3388	18.8000	19.0700	-1.294%	2,913,503	+26.429%
2025-06-24	19.3600	19.5800	19.2200	19.3200	-0.566%	2,617,936	+24.793%
2025-06-23	19.7700	19.9400	19.4300	19.4300	-1.170%	1,795,434	+24.086%
2025-06-20	19.7700	19.8600	19.5600	19.6600	-0.456%	1,644,622	+22.635%
2025-06-18	19.4150	20.0900	19.3650	19.7500	+4.222%	3,053,955	+22.076%
2025-06-17	19.0500	19.4200	18.8900	18.9500	+0.212%	1,789,548	+27.230%
2025-06-16	19.1500	19.4800	18.8200	18.9100	-1.510%	1,101,636	+27.499%
2025-06-13	19.3000	19.4054	19.0000	19.2000	+1.106%	1,918,734	+25.573%
2025-06-12	18.8100	19.0400	18.8100	18.9900	+0.264%	1,678,048	+26.962%
2025-06-11	18.9100	19.0000	18.6700	18.9400	+1.175%	2,177,618	+27.297%
2025-06-10	18.7000	18.9150	18.6700	18.7200	+0.753%	2,249,736	+28.793%
2025-06-09	18.6000	18.8352	18.5800	18.5800	+0.054%	1,945,493	+29.763%
2025-06-06	18.4100	18.6850	18.3700	18.5700	+1.698%	1,562,581	+29.833%
2025-06-05	18.0600	18.2800	17.9700	18.2600	+1.220%	928,989	+32.037%
2025-06-04	18.3900	18.5700	18.0300	18.0400	-1.743%	1,232,905	+33.647%
2025-06-03	17.8700	18.4300	17.7601	18.3600	+2.800%	2,793,823	+31.318%
2025-06-02	17.8200	17.9200	17.5900	17.8600	+1.477%	3,544,204	+34.994%
2025-05-30	17.6700	17.7350	17.5250	17.6000	-0.340%	1,743,892	+36.989%
2025-05-29	17.7900	17.7900	17.4450	17.6600	-0.731%	2,917,414	+36.523%
2025-05-28	18.1600	18.1700	17.7450	17.7900	-1.658%	1,686,613	+35.526%
2025-05-27	18.0000	18.1500	17.8700	18.0900	+1.572%	1,107,844	+33.278%
2025-05-23	17.5700	17.8750	17.5700	17.8100	+0.565%	1,268,840	+35.373%
2025-05-22	17.6700	17.8000	17.5300	17.7100	-0.282%	1,442,374	+36.138%
2025-05-21	18.0900	18.1500	17.6950	17.7600	-1.824%	1,878,502	+35.755%
2025-05-20	18.0700	18.2500	18.0700	18.0900	-0.331%	659,957	+33.278%
2025-05-19	18.2500	18.2500	18.0846	18.1500	-1.412%	812,703	+32.837%
2025-05-16	18.4000	18.5092	18.2450	18.4100	-0.163%	1,040,558	+30.961%
2025-05-15	18.4400	18.6199	18.2300	18.4400	-1.020%	1,389,455	+30.748%
2025-05-14	18.7700	18.8250	18.5050	18.6300	-0.746%	1,054,169	+29.415%
2025-05-13	18.4500	18.9300	18.4217	18.7700	+1.900%	1,124,803	+28.450%
2025-05-12	18.2300	18.5100	17.9450	18.4200	+3.833%	2,234,315	+30.890%
2025-05-09	18.2300	18.2300	17.6500	17.7400	-2.741%	1,652,433	+35.908%
2025-05-08	18.1600	18.5300	18.0300	18.2400	+1.277%	2,835,867	+32.182%
2025-05-07	17.4100	18.0100	17.3200	18.0100	+4.164%	2,414,767	+33.870%
2025-05-06	17.3200	17.4400	16.9750	17.2900	+0.290%	2,230,543	+39.445%
2025-05-05	17.5300	17.6200	17.1900	17.2400	-2.983%	1,743,940	+39.849%
2025-05-02	18.0700	18.1600	17.7100	17.7700	-0.504%	2,449,995	+35.678%
2025-05-01	18.2800	18.4400	17.8300	17.8600	-4.185%	1,391,624	+34.994%
2025-04-30	19.0000	19.0800	18.4200	18.6400	-3.269%	2,138,807	+29.345%
2025-04-29	19.2400	19.4900	19.1900	19.2700	-0.874%	918,424	+25.117%
2025-04-28	19.4200	19.5200	19.2800	19.4400	+0.258%	875,379	+24.023%
2025-04-25	19.1900	19.5000	19.1600	19.3900	+0.259%	1,407,113	+24.342%
2025-04-24	19.0150	19.3950	18.8500	19.3400	+2.654%	1,292,817	+24.664%
2025-04-23	19.1800	19.3450	18.7300	18.8400	-0.106%	1,872,529	+27.972%
2025-04-22	18.7900	18.9593	18.6100	18.8600	+2.278%	1,030,614	+27.837%
2025-04-21	18.8500	18.8900	18.1850	18.4400	-2.588%	815,801	+30.748%
2025-04-17	18.7900	19.1250	18.7800	18.9300	+1.176%	1,885,132	+27.364%
2025-04-16	18.7400	18.9500	18.5100	18.7100	+0.429%	1,378,588	+28.862%
2025-04-15	18.3300	18.8900	18.3300	18.6300	+1.720%	1,378,910	+29.415%
2025-04-14	18.2900	18.4000	17.9950	18.3150	+2.490%	1,185,785	+31.641%
2025-04-11	17.6600	17.9600	17.0400	17.8700	+0.733%	2,139,534	+34.919%
2025-04-10	17.8200	18.1500	17.1300	17.7400	-3.007%	3,012,709	+35.908%
2025-04-09	16.9800	18.5650	16.6050	18.2900	+6.029%	3,165,196	+31.821%
2025-04-08	18.4500	18.5750	17.0200	17.2500	-2.652%	3,438,203	+39.768%
2025-04-07	18.1400	18.8100	17.3100	17.7200	-5.038%	4,070,113	+36.061%
2025-04-04	20.0000	20.2500	18.5100	18.6600	-9.637%	5,364,753	+29.207%
2025-04-03	20.6200	21.0500	20.5317	20.6500	-4.442%	2,957,949	+16.755%
2025-04-02	21.3500	21.6600	21.2850	21.6100	+0.652%	1,145,212	+11.569%
2025-04-01	21.3200	21.5000	21.1999	21.4700	+0.515%	1,027,659	+12.296%
2025-03-31	21.5100	21.6000	21.2600	21.3600	-0.697%	1,481,508	+12.875%
2025-03-28	21.4700	21.5250	21.3200	21.5100	+0.233%	1,416,033	+12.087%
2025-03-27	21.4900	21.7700	21.4300	21.4600	-1.015%	1,760,286	+12.349%
2025-03-26	21.6800	21.7750	21.5896	21.6800	+0.743%	942,116	+11.208%
2025-03-25	21.4900	21.6500	21.4428	21.5200	+0.280%	777,111	+12.035%
2025-03-24	21.4500	21.6100	21.3400	21.4600	+0.562%	1,218,151	+12.349%
2025-03-21	21.4800	21.6000	21.2700	21.3400	-1.020%	825,483	+12.980%
2025-03-20	21.3800	21.6150	21.3800	21.5600	+0.186%	732,504	+11.827%
2025-03-19	21.3400	21.6200	21.3000	21.5200	+1.175%	750,186	+12.035%
2025-03-18	21.4000	21.4525	21.2200	21.2700	-0.561%	719,862	+13.352%
2025-03-17	21.0700	21.5200	21.0700	21.3900	+1.374%	1,165,449	+12.716%
2025-03-14	20.7400	21.2000	20.6950	21.1000	+1.736%	836,736	+14.265%
2025-03-13	20.9700	21.1750	20.7100	20.7400	-1.238%	735,851	+16.249%
2025-03-12	20.6500	21.2900	20.6500	21.0000	+1.695%	1,108,874	+14.810%
2025-03-11	20.7600	21.0400	20.3900	20.6500	-0.482%	1,290,867	+16.755%
2025-03-10	20.6000	20.8500	20.5500	20.7500	+0.242%	814,952	+16.193%
2025-03-07	20.4000	20.9900	20.2900	20.7000	+1.471%	1,127,733	+16.473%
2025-03-06	20.2400	20.5400	19.8400	20.4000	+0.344%	1,442,395	+18.186%
2025-03-05	20.5100	20.5216	20.1400	20.3300	-1.311%	1,391,714	+18.593%
2025-03-04	21.1300	21.1400	20.2900	20.6000	-3.286%	2,617,437	+17.039%
2025-03-03	21.7300	21.8200	21.1650	21.3000	-1.389%	1,187,052	+13.192%
2025-02-28	21.1100	21.6250	21.1100	21.6000	+1.983%	927,043	+11.620%
2025-02-27	21.3900	21.4000	21.1100	21.1800	-0.657%	1,297,602	+13.834%
2025-02-26	21.3100	21.5200	21.1300	21.3200	+0.047%	1,284,979	+13.086%
2025-02-25	21.4100	21.4100	21.0000	21.3100	-0.653%	2,561,827	+13.139%
2025-02-24	21.7500	21.7700	21.0900	21.4500	-1.061%	1,838,602	+12.401%
2025-02-21	21.8600	21.9700	21.5050	21.6800	-0.733%	1,639,571	+11.208%
2025-02-20	21.6600	21.8950	21.5000	21.8400	+0.506%	1,088,107	+10.394%
2025-02-19	21.5200	21.8300	21.5000	21.7300	+0.695%	1,389,314	+10.953%
2025-02-18	21.2000	21.6850	21.2000	21.5800	+2.275%	1,298,191	+11.724%
2025-02-14	21.0000	21.2999	20.9100	21.1000	+0.909%	1,030,951	+14.265%
2025-02-13	20.7500	21.0150	20.7100	20.9100	+1.063%	929,306	+15.304%
2025-02-12	20.8400	21.0601	20.6600	20.6900	-1.147%	837,893	+16.530%
2025-02-11	20.9500	21.0100	20.6600	20.9300	-0.570%	1,397,233	+15.194%
2025-02-10	20.8300	21.2400	20.7800	21.0500	+1.544%	2,303,377	+14.537%
2025-02-07	21.0500	21.2300	20.5500	20.7300	-1.847%	2,782,291	+16.305%
2025-02-06	21.5400	21.5500	21.1000	21.1200	-1.355%	2,427,641	+14.157%
2025-02-05	21.3500	21.5500	21.3250	21.4100	+0.422%	1,690,333	+12.611%
2025-02-04	21.1500	21.4200	21.1100	21.3200	+0.519%	2,911,255	+13.086%
2025-02-03	20.9400	21.3900	20.7200	21.2100	+0.284%	1,869,994	+13.673%
2025-01-31	21.7100	21.7100	21.1200	21.1500	-4.428%	2,309,009	+13.995%
2025-01-30	22.0400	22.1700	21.7900	22.1300	+1.073%	1,672,882	+8.947%
2025-01-29	21.7800	22.0296	21.7800	21.8950	+0.713%	1,617,344	+10.116%
2025-01-28	21.5500	21.7750	21.4700	21.7400	+1.305%	1,230,237	+10.902%
2025-01-27	21.6500	21.6500	21.2350	21.4600	-1.379%	1,709,654	+12.349%
2025-01-24	21.9300	22.1100	21.6600	21.7600	-0.548%	1,311,911	+10.800%
2025-01-23	21.9800	22.2050	21.7900	21.8800	+0.137%	1,253,191	+10.192%
2025-01-22	22.0400	22.3050	21.8400	21.8500	-0.456%	1,780,112	+10.343%
2025-01-21	21.5500	22.1600	21.5300	21.9500	+2.427%	2,456,994	+9.841%
2025-01-17	21.3500	21.7297	21.3500	21.4300	-0.279%	2,214,862	+12.506%
2025-01-16	20.6700	21.5800	20.6200	21.4900	+3.967%	4,024,350	+12.192%
2025-01-15	20.7500	20.9499	20.6500	20.6700	+0.145%	1,866,749	+16.642%
2025-01-14	20.1600	20.8150	20.1500	20.6400	+2.636%	1,411,153	+16.812%
2025-01-13	20.1800	20.3750	19.9850	20.1100	+0.500%	2,092,360	+19.891%
2025-01-10	20.2400	20.6300	19.9200	20.0100	+0.401%	2,709,765	+20.490%
2025-01-08	18.9000	19.9700	18.8500	19.9300	+6.124%	3,310,327	+20.973%