Dark

EPD
Enterprise Products Partners L.P.
stock NYSE

At Close

May 20, 2025 3:59:30 PM EDT

32.21USD-1.060%(-0.35)3,323,099

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 20, 2025 9:25:30 AM EDT

32.62USD+0.225%(+0.07)1,545

After-hours

May 20, 2025 4:24:30 PM EDT

32.22USD+0.047%(+0.02)607

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	32.650	32.6500	32.2050	32.205	-1.060%	3,323,099	0.000%
2025-05-19	32.350	32.5850	32.1850	32.550	+0.432%	3,248,486	-1.060%
2025-05-16	32.290	32.4550	32.2100	32.410	+0.372%	3,748,346	-0.633%
2025-05-15	32.070	32.2900	31.9100	32.290	+0.906%	4,514,470	-0.263%
2025-05-14	31.955	32.1900	31.4700	32.000	+0.756%	7,314,472	+0.641%
2025-05-13	31.580	32.0300	31.5500	31.760	+1.146%	5,818,194	+1.401%
2025-05-12	31.210	31.6697	31.1300	31.400	+0.932%	4,783,749	+2.564%
2025-05-09	30.760	31.1500	30.6300	31.110	+1.534%	3,561,653	+3.520%
2025-05-08	30.500	31.0600	30.4400	30.640	+1.055%	4,633,913	+5.108%
2025-05-07	30.050	30.3400	29.9000	30.320	+1.235%	4,403,794	+6.217%
2025-05-06	30.030	30.2199	29.6800	29.950	-0.167%	5,120,894	+7.529%
2025-05-05	30.210	30.2400	29.8450	30.000	-1.510%	4,412,926	+7.350%
2025-05-02	30.270	30.5400	30.1400	30.460	+1.975%	5,235,112	+5.729%
2025-05-01	29.950	30.2150	29.8050	29.870	-0.100%	4,696,160	+7.817%
2025-04-30	30.160	30.2950	29.6550	29.900	-2.891%	6,349,130	+7.709%
2025-04-29	31.050	31.3200	30.4548	30.790	-1.849%	8,636,021	+4.596%
2025-04-28	31.370	31.5100	31.0800	31.370	+0.480%	4,950,360	+2.662%
2025-04-25	31.300	31.4100	30.9600	31.220	-0.256%	3,821,410	+3.155%
2025-04-24	30.790	31.5400	30.6169	31.300	+1.954%	5,240,333	+2.891%
2025-04-23	31.050	31.3500	30.4900	30.700	0.000%	5,658,133	+4.902%
2025-04-22	30.450	30.8900	30.0500	30.700	+2.095%	4,919,936	+4.902%
2025-04-21	31.080	31.0800	29.9800	30.070	-3.063%	7,041,025	+7.100%
2025-04-17	30.890	31.4450	30.7396	31.020	+1.905%	3,641,634	+3.820%
2025-04-16	31.200	31.4900	30.3050	30.440	-1.584%	4,491,215	+5.798%
2025-04-15	30.600	31.1900	30.5200	30.930	+2.012%	4,594,194	+4.122%
2025-04-14	30.190	30.6100	29.9000	30.320	+2.329%	5,136,534	+6.217%
2025-04-11	29.290	29.6300	28.5400	29.630	+2.349%	5,289,838	+8.691%
2025-04-10	29.635	29.6900	28.2600	28.950	-2.492%	7,720,573	+11.244%
2025-04-09	28.750	30.0900	27.8600	29.690	+2.063%	14,530,705	+8.471%
2025-04-08	30.930	31.1234	28.5750	29.090	-2.383%	12,404,794	+10.708%
2025-04-07	28.480	30.8800	27.7700	29.800	-3.404%	15,418,294	+8.070%
2025-04-04	32.700	32.9300	30.1500	30.850	-7.828%	14,933,131	+4.392%
2025-04-03	33.590	33.8500	33.3100	33.470	-1.703%	7,638,010	-3.780%
2025-04-02	34.260	34.2600	33.8400	34.050	-0.497%	2,735,641	-5.419%
2025-04-01	34.150	34.3300	33.8900	34.220	+0.234%	4,163,225	-5.888%
2025-03-31	33.950	34.3600	33.8800	34.140	+0.176%	3,350,801	-5.668%
2025-03-28	33.950	34.2100	33.7000	34.080	+0.383%	4,255,495	-5.502%
2025-03-27	33.930	34.3500	33.7700	33.950	+0.325%	5,212,089	-5.140%
2025-03-26	33.450	34.0150	33.4500	33.840	+1.015%	3,812,065	-4.832%
2025-03-25	33.680	33.8800	33.4100	33.500	-0.534%	3,122,717	-3.866%
2025-03-24	33.850	34.0400	33.5900	33.680	-0.502%	3,221,729	-4.379%
2025-03-21	34.100	34.1397	33.6400	33.850	-0.733%	5,519,989	-4.860%
2025-03-20	33.930	34.3200	33.7800	34.100	+0.294%	3,156,724	-5.557%
2025-03-19	33.850	34.1400	33.8258	34.000	+0.592%	3,418,787	-5.279%
2025-03-18	33.960	34.0500	33.7250	33.800	-0.354%	2,400,933	-4.719%
2025-03-17	33.500	34.1950	33.4800	33.920	+0.982%	3,649,614	-5.056%
2025-03-14	33.090	33.6000	32.9800	33.590	+1.880%	3,182,577	-4.123%
2025-03-13	33.000	33.2950	32.9144	32.970	-0.030%	4,187,587	-2.320%
2025-03-12	33.360	33.4600	32.9400	32.980	-0.573%	3,435,681	-2.350%
2025-03-11	33.610	33.7600	33.0000	33.170	-1.426%	4,845,396	-2.909%
2025-03-10	33.410	34.5300	33.4000	33.650	+0.568%	7,956,889	-4.294%
2025-03-07	32.750	33.7700	32.7300	33.460	+2.168%	6,000,153	-3.751%
2025-03-06	32.930	33.0900	32.5300	32.750	-1.028%	4,332,521	-1.664%
2025-03-05	33.260	33.4758	32.8700	33.090	-0.690%	4,178,449	-2.675%
2025-03-04	33.330	33.6300	33.0509	33.320	-1.216%	5,745,737	-3.346%
2025-03-03	33.470	33.8400	33.3400	33.730	+0.958%	5,249,339	-4.521%
2025-02-28	32.920	33.4700	32.8650	33.410	+1.798%	3,952,139	-3.607%
2025-02-27	33.190	33.2500	32.8000	32.820	-0.966%	4,373,512	-1.874%
2025-02-26	33.270	33.3450	32.9300	33.140	-0.391%	4,102,020	-2.821%
2025-02-25	33.520	34.0400	33.1700	33.270	-1.100%	7,533,725	-3.201%
2025-02-24	33.290	33.7600	33.1150	33.640	+0.900%	4,791,095	-4.266%
2025-02-21	33.230	33.5550	33.0800	33.340	-0.715%	5,032,638	-3.404%
2025-02-20	33.620	33.6550	33.3150	33.580	-0.208%	3,784,556	-4.095%
2025-02-19	33.600	33.7499	33.3100	33.650	-0.208%	3,919,625	-4.294%
2025-02-18	33.560	33.8800	33.5600	33.720	+0.837%	3,993,148	-4.493%
2025-02-14	33.550	33.7399	33.3900	33.440	+0.693%	4,440,284	-3.693%
2025-02-13	32.850	33.3650	32.8000	33.210	+0.850%	5,217,628	-3.026%
2025-02-12	33.040	33.4000	32.8000	32.930	-0.843%	3,752,831	-2.202%
2025-02-11	33.150	33.3100	32.8300	33.210	+0.272%	4,577,314	-3.026%
2025-02-10	33.250	33.4300	32.9850	33.120	+0.577%	5,062,192	-2.763%
2025-02-07	32.900	33.1500	32.6300	32.930	+0.183%	3,557,909	-2.202%
2025-02-06	33.100	33.2500	32.6850	32.870	-0.515%	3,390,539	-2.023%
2025-02-05	32.940	33.4499	32.8700	33.040	+0.152%	4,489,734	-2.527%
2025-02-04	32.040	33.4200	31.5517	32.990	-0.423%	7,814,838	-2.380%
2025-02-03	31.590	33.2600	31.5101	33.130	+1.470%	7,213,079	-2.792%
2025-01-31	33.570	33.5700	32.6300	32.650	-4.083%	6,940,632	-1.363%
2025-01-30	33.960	34.1500	33.6798	34.040	+1.159%	9,573,206	-5.391%
2025-01-29	33.800	34.0200	33.5400	33.650	-0.178%	3,345,917	-4.294%
2025-01-28	33.600	33.8300	33.3400	33.710	+0.777%	5,203,104	-4.465%
2025-01-27	33.640	33.7700	32.9400	33.450	-0.357%	8,495,926	-3.722%
2025-01-24	33.900	33.9500	33.5500	33.570	-0.297%	3,465,311	-4.066%
2025-01-23	33.940	34.0000	33.6200	33.670	-0.385%	2,787,800	-4.351%
2025-01-22	34.260	34.4850	33.8000	33.800	-0.851%	4,473,299	-4.719%
2025-01-21	33.820	34.4000	33.7100	34.090	+1.549%	5,678,758	-5.529%
2025-01-17	33.740	33.9000	33.5300	33.570	-0.297%	3,836,037	-4.066%
2025-01-16	33.350	33.7900	33.2900	33.670	+0.990%	2,943,878	-4.351%
2025-01-15	33.910	33.9600	33.2200	33.340	-0.329%	4,260,411	-3.404%
2025-01-14	32.760	33.5500	32.6400	33.450	+2.797%	4,557,260	-3.722%
2025-01-13	32.270	32.9100	32.2600	32.540	+1.150%	4,773,117	-1.030%
2025-01-10	32.660	32.7900	32.0526	32.170	-0.832%	4,807,992	+0.109%
2025-01-08	32.000	32.4500	31.9300	32.440	+1.597%	3,699,115	-0.724%
2025-01-07	32.140	32.3200	31.8800	31.930	0.000%	2,927,789	+0.861%
2025-01-06	32.000	32.3300	31.8800	31.930	+0.314%	3,607,432	+0.861%
2025-01-03	31.970	31.9898	31.6000	31.830	+0.252%	2,877,001	+1.178%
2025-01-02	31.550	31.8900	31.4600	31.750	+1.244%	3,351,235	+1.433%
2024-12-31	31.260	31.5700	31.2600	31.360	+0.513%	2,487,472	+2.695%
2024-12-30	30.920	31.2600	30.7900	31.200	+0.418%	3,271,364	+3.221%
2024-12-27	31.140	31.1650	30.8100	31.070	-0.225%	2,086,773	+3.653%
2024-12-26	31.530	31.5600	31.0000	31.140	-1.111%	2,156,257	+3.420%
2024-12-24	31.200	31.6700	31.1450	31.490	+1.548%	1,674,477	+2.271%
2024-12-23	31.010	31.0500	30.7100	31.010	+0.065%	3,072,545	+3.854%
2024-12-20	30.460	31.0400	30.4200	30.990	+1.507%	5,734,764	+3.921%
2024-12-19	30.650	30.8748	30.3800	30.530	+0.263%	4,768,727	+5.486%
2024-12-18	31.150	31.2800	30.3200	30.450	-2.685%	6,115,158	+5.764%
2024-12-17	31.500	31.5500	31.1400	31.290	-0.918%	2,960,640	+2.924%
2024-12-16	32.250	32.3550	31.4800	31.580	-1.895%	4,831,049	+1.979%
2024-12-13	32.410	32.4200	32.1300	32.190	-0.617%	2,411,094	+0.047%
2024-12-12	32.480	32.5350	32.1900	32.390	-0.031%	1,735,129	-0.571%
2024-12-11	32.190	32.5900	32.1600	32.400	+0.652%	2,593,623	-0.602%
2024-12-10	32.450	32.5800	32.1750	32.190	-0.832%	4,319,167	+0.047%
2024-12-09	32.900	32.9350	32.4500	32.460	-1.037%	4,221,896	-0.786%
2024-12-06	32.960	33.0000	32.5700	32.800	-0.152%	4,077,908	-1.814%
2024-12-05	32.820	33.1300	32.7000	32.850	0.000%	3,282,073	-1.963%
2024-12-04	33.300	33.3600	32.5850	32.850	-1.351%	5,978,155	-1.963%
2024-12-03	33.840	33.9000	33.2750	33.300	-1.508%	4,029,253	-3.288%
2024-12-02	34.500	34.5600	33.7350	33.810	-1.801%	5,402,709	-4.747%
2024-11-29	33.870	34.6300	33.7700	34.430	+2.318%	4,563,990	-6.462%
2024-11-27	32.910	33.8500	32.9050	33.650	+2.404%	6,271,648	-4.294%
2024-11-26	32.250	33.0800	32.2200	32.860	+1.608%	4,811,299	-1.993%
2024-11-25	32.980	33.2200	32.2800	32.340	-1.463%	5,305,057	-0.417%
2024-11-22	32.410	32.8450	32.3800	32.820	+1.453%	3,956,021	-1.874%
2024-11-21	31.840	32.5550	31.8000	32.350	+1.762%	4,157,351	-0.448%
2024-11-20	31.820	31.8700	31.4800	31.790	+0.506%	2,868,372	+1.305%
2024-11-19	31.490	31.6400	31.3900	31.630	+0.445%	3,093,562	+1.818%
2024-11-18	31.210	31.5400	31.1900	31.490	+1.287%	4,304,543	+2.271%
2024-11-15	30.870	31.3300	30.7800	31.090	+0.909%	5,486,785	+3.586%
2024-11-14	30.620	30.9750	30.4000	30.810	+1.382%	5,173,588	+4.528%
2024-11-13	30.380	30.4200	30.1810	30.390	-0.131%	4,230,292	+5.972%
2024-11-12	30.550	30.6700	30.3300	30.430	-0.458%	2,524,510	+5.833%
2024-11-11	30.460	30.6800	30.4200	30.570	+0.493%	4,541,938	+5.348%
2024-11-08	30.320	30.4550	30.1300	30.420	+0.562%	3,088,658	+5.868%
2024-11-07	30.000	30.4000	29.9700	30.250	+0.934%	4,744,283	+6.463%
2024-11-06	29.710	30.1200	29.4200	29.970	+2.287%	7,015,233	+7.457%
2024-11-05	29.150	29.4580	29.1100	29.300	+0.584%	4,131,735	+9.915%
2024-11-04	28.850	29.2100	28.8300	29.130	+1.076%	4,456,406	+10.556%
2024-11-01	28.800	28.9100	28.7100	28.820	+0.558%	4,399,502	+11.745%
2024-10-31	28.750	28.8300	28.6300	28.660	-2.051%	5,471,240	+12.369%
2024-10-30	29.210	29.3900	29.1033	29.260	+0.550%	4,711,679	+10.065%
2024-10-29	29.300	29.4300	28.9800	29.100	-0.137%	5,409,345	+10.670%
2024-10-28	29.070	29.2200	28.9700	29.140	+0.310%	3,666,571	+10.518%
2024-10-25	29.100	29.1700	28.9600	29.050	+0.069%	3,080,587	+10.861%
2024-10-24	29.090	29.1800	28.9850	29.030	+0.207%	3,821,755	+10.937%
2024-10-23	28.940	29.0300	28.8000	28.970	+0.069%	2,909,670	+11.167%
2024-10-22	29.010	29.1000	28.8500	28.950	-0.172%	3,520,326	+11.244%
2024-10-21	29.200	29.2600	28.9100	29.000	-0.617%	3,653,858	+11.052%
2024-10-18	29.240	29.2546	28.8900	29.180	+0.172%	3,847,019	+10.367%
2024-10-17	29.260	29.4100	29.0750	29.130	-0.206%	2,777,363	+10.556%
2024-10-16	29.310	29.3550	29.1500	29.190	+0.069%	2,889,619	+10.329%
2024-10-15	29.400	29.5900	29.1150	29.170	-1.085%	3,486,600	+10.405%
2024-10-14	29.470	29.5750	29.4000	29.490	+0.136%	3,039,221	+9.207%
2024-10-11	29.300	29.5700	29.3000	29.450	+0.684%	3,009,737	+9.355%
2024-10-10	29.280	29.5000	29.1400	29.250	+0.206%	2,462,497	+10.103%
2024-10-09	29.190	29.3100	29.1000	29.190	+0.034%	2,792,679	+10.329%
2024-10-08	29.500	29.5000	29.1000	29.180	-1.286%	3,576,096	+10.367%
2024-10-07	29.770	29.9200	29.5200	29.560	-0.471%	2,420,624	+8.948%
2024-10-04	29.680	29.8687	29.6200	29.700	+0.202%	2,712,296	+8.434%
2024-10-03	29.590	29.7600	29.3750	29.640	+0.577%	2,932,340	+8.654%
2024-10-02	29.440	29.5350	29.2700	29.470	+0.546%	2,861,987	+9.281%
2024-10-01	29.000	29.3700	29.0000	29.310	+0.687%	3,032,800	+9.877%
2024-09-30	29.240	29.2800	28.9500	29.110	-0.240%	2,206,474	+10.632%
2024-09-27	29.010	29.3050	28.9900	29.180	+1.039%	2,545,061	+10.367%
2024-09-26	29.170	29.2800	28.7800	28.880	-1.265%	3,915,620	+11.513%
2024-09-25	29.500	29.5800	29.1550	29.250	-0.881%	2,634,323	+10.103%
2024-09-24	29.600	29.6500	29.3700	29.510	+0.204%	2,417,590	+9.132%
2024-09-23	29.360	29.6300	29.3200	29.450	+0.443%	2,873,798	+9.355%
2024-09-20	29.340	29.4113	29.1800	29.320	-0.238%	3,485,639	+9.840%
2024-09-19	29.730	29.7300	29.3300	29.390	-0.339%	2,891,918	+9.578%
2024-09-18	29.560	29.8050	29.4500	29.490	-0.102%	2,353,153	+9.207%
2024-09-17	29.700	29.7200	29.3000	29.520	-0.573%	4,409,375	+9.096%
2024-09-16	29.700	29.8050	29.6100	29.690	+0.236%	3,125,006	+8.471%
2024-09-13	29.510	29.7100	29.3800	29.620	+0.748%	3,408,283	+8.727%
2024-09-12	29.190	29.4500	29.1450	29.400	+0.858%	2,219,506	+9.541%
2024-09-11	28.810	29.2400	28.8000	29.150	+0.656%	3,171,916	+10.480%
2024-09-10	28.850	29.0800	28.6700	28.960	+0.451%	3,203,390	+11.205%
2024-09-09	28.900	29.0201	28.6900	28.830	-0.139%	2,854,389	+11.707%
2024-09-06	29.080	29.1200	28.7500	28.870	-0.551%	2,632,643	+11.552%
2024-09-05	29.100	29.2250	28.9500	29.030	-0.034%	2,614,780	+10.937%
2024-09-04	29.010	29.2300	28.9550	29.040	-0.377%	3,093,846	+10.899%
2024-09-03	29.110	29.3200	28.8100	29.150	-0.648%	3,323,729	+10.480%
2024-08-30	29.290	29.3700	29.0350	29.340	+0.308%	2,473,307	+9.765%
2024-08-29	29.100	29.4150	29.1000	29.250	+0.515%	2,823,217	+10.103%
2024-08-28	29.280	29.2800	28.9300	29.100	-0.274%	2,586,843	+10.670%
2024-08-27	29.360	29.4700	29.1300	29.180	-0.715%	2,149,583	+10.367%
2024-08-26	29.310	29.5300	29.2606	29.390	+0.341%	2,631,802	+9.578%
2024-08-23	29.150	29.4300	29.1000	29.290	+0.688%	3,088,791	+9.952%
2024-08-22	29.050	29.2266	29.0100	29.090	+0.310%	2,430,959	+10.708%
2024-08-21	29.180	29.3300	28.9500	29.000	-0.446%	4,059,890	+11.052%
2024-08-20	29.460	29.4900	29.0300	29.130	-1.053%	3,035,648	+10.556%
2024-08-19	29.290	29.6100	29.1800	29.440	+0.926%	4,613,625	+9.392%
2024-08-16	28.930	29.2200	28.8800	29.170	+0.517%	4,134,028	+10.405%
2024-08-15	28.990	29.1900	28.9000	29.020	+0.450%	3,966,977	+10.975%
2024-08-14	28.400	29.1750	28.3200	28.890	+2.193%	7,839,015	+11.475%
2024-08-13	28.250	28.3200	28.0700	28.270	+0.319%	5,707,015	+13.919%
2024-08-12	28.680	28.7200	28.0650	28.180	-1.846%	7,633,724	+14.283%
2024-08-09	29.390	29.3950	28.3750	28.710	-2.114%	10,016,067	+12.173%
2024-08-08	28.720	29.4200	28.7200	29.330	+2.195%	4,525,643	+9.802%
2024-08-07	29.140	29.3030	28.6700	28.700	-0.692%	7,409,907	+12.213%
2024-08-06	28.000	28.9900	28.0000	28.900	+3.659%	6,856,605	+11.436%
2024-08-05	27.670	28.1600	27.3700	27.880	-2.107%	7,806,205	+15.513%
2024-08-02	28.510	28.5400	28.0000	28.480	-0.280%	7,560,930	+13.079%
2024-08-01	28.980	29.0000	28.3700	28.560	-1.040%	6,532,333	+12.763%
2024-07-31	29.060	29.1300	28.7900	28.860	-2.368%	7,050,061	+11.590%
2024-07-30	29.830	29.8600	28.7700	29.560	-0.471%	10,342,087	+8.948%
2024-07-29	29.990	30.0300	29.6800	29.700	-0.802%	5,678,223	+8.434%
2024-07-26	29.700	30.0300	29.5500	29.940	+1.286%	6,867,273	+7.565%
2024-07-25	29.710	29.8700	29.5500	29.560	-0.471%	3,455,647	+8.948%
2024-07-24	30.000	30.0400	29.6700	29.700	-0.967%	3,820,474	+8.434%
2024-07-23	29.960	30.0500	29.8500	29.990	+0.033%	3,389,233	+7.386%
2024-07-22	29.950	30.0300	29.7550	29.980	-0.067%	5,400,817	+7.422%
2024-07-19	29.980	30.0400	29.8200	30.000	+0.570%	4,080,277	+7.350%
2024-07-18	29.710	30.0100	29.6900	29.830	+0.404%	4,194,022	+7.962%
2024-07-17	29.640	29.9399	29.6100	29.710	+0.338%	6,307,544	+8.398%
2024-07-16	29.190	29.7100	29.1100	29.610	+0.034%	4,726,699	+8.764%
2024-07-15	29.560	29.7500	29.3800	29.600	+0.680%	4,044,152	+8.801%
2024-07-12	29.270	29.5800	29.2650	29.400	+0.719%	3,104,844	+9.541%
2024-07-11	29.200	29.2500	29.0200	29.190	+0.103%	3,127,950	+10.329%
2024-07-10	29.170	29.2300	29.0400	29.160	-0.103%	2,628,971	+10.442%
2024-07-09	29.100	29.2500	28.9500	29.190	+0.206%	3,282,917	+10.329%
2024-07-08	29.000	29.1900	28.9700	29.130	+0.414%	2,701,310	+10.556%
2024-07-05	29.050	29.0700	28.8750	29.010	-0.172%	2,402,335	+11.013%
2024-07-03	29.110	29.3700	29.0200	29.060	+0.069%	2,235,795	+10.822%
2024-07-02	28.960	29.1100	28.9100	29.040	+0.172%	2,230,688	+10.899%
2024-07-01	28.990	29.1799	28.8200	28.990	+0.035%	3,162,830	+11.090%
2024-06-28	28.890	29.0000	28.7600	28.980	+0.277%	2,739,806	+11.128%
2024-06-27	29.010	29.0800	28.8500	28.900	-0.414%	2,463,974	+11.436%
2024-06-26	29.070	29.1200	28.8400	29.020	-0.343%	3,145,827	+10.975%
2024-06-25	29.000	29.1900	28.9400	29.120	+0.483%	2,607,815	+10.594%
2024-06-24	28.570	29.0000	28.5600	28.980	+1.435%	3,508,329	+11.128%
2024-06-21	28.670	28.7700	28.4700	28.570	-0.035%	4,613,962	+12.723%
2024-06-20	28.260	28.6400	28.2250	28.580	+0.989%	3,429,400	+12.684%
2024-06-18	28.470	28.5900	28.2650	28.300	-0.247%	2,430,847	+13.799%
2024-06-17	28.300	28.5400	28.2100	28.370	+0.141%	2,768,682	+13.518%
2024-06-14	28.320	28.4000	28.2300	28.330	+0.035%	2,256,953	+13.678%
2024-06-13	28.350	28.3500	28.1550	28.320	-0.282%	2,327,878	+13.718%
2024-06-12	28.500	28.5950	28.3900	28.400	-0.070%	2,518,977	+13.398%
2024-06-11	28.420	28.5100	28.2600	28.420	-0.420%	2,389,311	+13.318%
2024-06-10	28.440	28.5700	28.3100	28.540	+0.670%	3,303,229	+12.842%
2024-06-07	28.440	28.4400	28.2601	28.350	-0.246%	2,986,513	+13.598%
2024-06-06	28.330	28.4300	28.2600	28.420	+0.247%	2,358,029	+13.318%
2024-06-05	28.120	28.3600	28.0800	28.350	+0.106%	2,960,204	+13.598%
2024-06-04	28.220	28.3600	28.0400	28.320	+0.319%	3,500,752	+13.718%
2024-06-03	28.500	28.5000	28.0500	28.230	-0.947%	3,195,110	+14.081%
2024-05-31	28.160	28.5100	28.1301	28.500	+1.387%	2,795,055	+13.000%
2024-05-30	27.900	28.1600	27.9000	28.110	+0.214%	3,246,378	+14.568%
2024-05-29	28.050	28.0700	27.8500	28.050	-0.142%	2,854,390	+14.813%
2024-05-28	28.190	28.2546	28.0000	28.090	-0.425%	3,472,395	+14.649%
2024-05-24	28.250	28.4000	28.0600	28.210	0.000%	3,719,641	+14.162%
2024-05-23	28.350	28.5500	28.1300	28.210	-0.774%	4,377,715	+14.162%
2024-05-22	28.650	28.6550	28.2700	28.430	-0.872%	3,155,562	+13.278%
2024-05-21	28.650	28.8000	28.5900	28.680	+0.105%	2,644,994	+12.291%
2024-05-20	28.510	28.7200	28.4700	28.650	+0.315%	3,136,945	+12.408%
2024-05-17	28.600	28.6800	28.4850	28.560	-0.175%	3,455,475	+12.763%
2024-05-16	28.840	28.9599	28.5900	28.610	-0.798%	5,142,617	+12.566%
2024-05-15	28.890	29.0100	28.7600	28.840	-0.380%	2,977,125	+11.668%
2024-05-14	28.900	29.0600	28.6500	28.950	+0.626%	5,636,421	+11.244%
2024-05-13	28.800	28.9200	28.7100	28.770	-0.104%	2,472,432	+11.940%
2024-05-10	28.750	28.9500	28.6900	28.800	+0.594%	4,786,930	+11.823%
2024-05-09	28.360	28.7700	28.3600	28.630	+0.845%	3,672,346	+12.487%
2024-05-08	28.330	28.4800	28.2019	28.390	+0.141%	4,528,317	+13.438%
2024-05-07	28.480	28.6350	28.3050	28.350	-0.070%	5,071,512	+13.598%
2024-05-06	28.220	28.3850	28.1050	28.370	+0.961%	3,494,417	+13.518%
2024-05-03	28.080	28.1900	27.9300	28.100	+0.178%	3,584,346	+14.609%
2024-05-02	27.870	28.3300	27.7100	28.050	+1.118%	4,332,700	+14.813%
2024-05-01	28.110	28.1800	27.6600	27.740	-1.211%	6,106,063	+16.096%
2024-04-30	28.600	28.6600	27.8400	28.080	-1.784%	8,865,996	+14.690%
2024-04-29	28.510	28.6200	28.3400	28.590	-1.617%	4,134,609	+12.644%
2024-04-26	28.900	29.1800	28.8000	29.060	+0.449%	7,577,824	+10.822%
2024-04-25	28.760	28.9950	28.7200	28.930	-0.413%	4,646,958	+11.320%
2024-04-24	28.970	29.0800	28.6300	29.050	+0.484%	4,797,857	+10.861%
2024-04-23	29.150	29.2400	28.8000	28.910	-0.310%	7,287,551	+11.397%
2024-04-22	29.000	29.1500	28.7748	29.000	+0.555%	4,748,265	+11.052%
2024-04-19	28.500	29.0100	28.4800	28.840	+1.406%	3,672,253	+11.668%
2024-04-18	28.520	28.6100	28.3500	28.440	+0.176%	3,704,712	+13.238%
2024-04-17	28.420	28.6300	28.1350	28.390	+0.212%	3,525,673	+13.438%
2024-04-16	28.600	28.6100	28.2400	28.330	-0.631%	6,337,493	+13.678%
2024-04-15	29.150	29.1550	28.4100	28.510	-1.859%	6,857,988	+12.960%
2024-04-12	29.290	29.4300	28.9600	29.050	-0.582%	4,730,963	+10.861%
2024-04-11	29.230	29.3000	29.1250	29.220	+0.240%	4,393,211	+10.216%
2024-04-10	29.250	29.2600	29.0250	29.150	-0.376%	4,822,687	+10.480%
2024-04-09	29.500	29.5800	29.1610	29.260	-0.713%	4,118,906	+10.065%
2024-04-08	29.660	29.8200	29.4200	29.470	-0.875%	4,173,125	+9.281%
2024-04-05	29.770	29.8300	29.3300	29.730	-0.134%	4,370,390	+8.325%
2024-04-04	29.960	29.9900	29.6400	29.770	-0.368%	4,788,846	+8.179%
2024-04-03	29.800	29.8900	29.7200	29.880	+0.437%	6,088,918	+7.781%
2024-04-02	29.390	29.8400	29.3700	29.750	+1.294%	6,478,637	+8.252%
2024-04-01	29.195	29.4300	29.1450	29.370	+0.651%	4,097,183	+9.653%
2024-03-28	29.190	29.2600	29.0100	29.180	+0.448%	5,556,096	+10.367%
2024-03-27	29.070	29.2500	28.9850	29.050	-0.034%	4,172,254	+10.861%
2024-03-26	29.020	29.0800	28.8700	29.060	+0.380%	4,090,718	+10.822%
2024-03-25	28.870	29.0800	28.8700	28.950	+0.312%	4,444,429	+11.244%
2024-03-22	28.750	28.8900	28.7300	28.860	+0.243%	3,553,285	+11.590%
2024-03-21	28.950	29.0892	28.7500	28.790	-0.690%	5,325,374	+11.862%
2024-03-20	28.700	29.0500	28.6600	28.990	+0.485%	3,072,679	+11.090%
2024-03-19	28.750	28.9250	28.6200	28.850	+0.278%	3,209,416	+11.629%
2024-03-18	28.700	28.8900	28.6200	28.770	+0.454%	3,733,152	+11.940%
2024-03-15	28.610	28.8800	28.5200	28.640	0.000%	6,337,857	+12.448%
2024-03-14	28.840	28.9600	28.4950	28.640	-0.452%	3,815,488	+12.448%
2024-03-13	28.500	29.0450	28.4900	28.770	+1.054%	6,008,365	+11.940%
2024-03-12	28.250	28.5000	28.1000	28.470	+1.101%	4,344,567	+13.119%
2024-03-11	27.880	28.2000	27.7800	28.160	+0.571%	3,792,555	+14.364%
2024-03-08	28.100	28.2200	27.9350	28.000	-0.356%	3,299,630	+15.018%
2024-03-07	28.050	28.2600	28.0100	28.100	+0.357%	3,631,592	+14.609%
2024-03-06	27.980	28.1800	27.9700	28.000	+0.539%	4,502,509	+15.018%
2024-03-05	27.650	28.0500	27.6500	27.850	+0.723%	8,159,693	+15.637%
2024-03-04	27.660	27.7600	27.5600	27.650	-0.360%	2,482,318	+16.474%
2024-03-01	27.520	27.7900	27.4200	27.750	+1.093%	3,664,228	+16.054%
2024-02-29	27.390	27.5266	27.2600	27.450	+0.219%	3,320,206	+17.322%
2024-02-28	27.600	27.7050	27.3800	27.390	-0.797%	2,408,747	+17.579%
2024-02-27	27.450	27.6300	27.4199	27.610	+0.730%	2,891,031	+16.643%
2024-02-26	27.680	27.7350	27.3900	27.410	-0.975%	3,475,579	+17.494%
2024-02-23	27.550	27.8100	27.5100	27.680	+0.363%	3,041,537	+16.348%
2024-02-22	27.420	27.6800	27.4139	27.580	-0.181%	4,875,072	+16.769%
2024-02-21	27.430	27.7300	27.4300	27.630	+0.729%	6,206,660	+16.558%
2024-02-20	27.210	27.5100	27.2000	27.430	+0.661%	5,863,063	+17.408%
2024-02-16	26.890	27.3300	26.8550	27.250	+0.963%	5,079,875	+18.183%
2024-02-15	26.670	27.2000	26.6400	26.990	+1.124%	7,550,600	+19.322%
2024-02-14	26.590	26.7500	26.4900	26.690	+1.137%	5,592,144	+20.663%
2024-02-13	26.520	26.5900	26.3100	26.390	-0.453%	3,566,326	+22.035%
2024-02-12	26.370	26.6000	26.3171	26.510	+1.067%	4,818,331	+21.482%
2024-02-09	26.200	26.3500	26.1400	26.230	-0.076%	4,399,458	+22.779%
2024-02-08	26.200	26.3200	26.1400	26.250	0.000%	5,235,427	+22.686%
2024-02-07	26.260	26.3200	26.1200	26.250	+0.076%	4,567,199	+22.686%
2024-02-06	26.400	26.4000	26.2000	26.230	-0.380%	5,801,434	+22.779%
2024-02-05	26.560	26.6000	26.2400	26.330	-1.238%	7,084,327	+22.313%
2024-02-02	26.700	26.8000	26.5200	26.660	-0.522%	5,693,017	+20.799%
2024-02-01	26.830	26.9900	26.2000	26.800	+0.149%	10,301,560	+20.168%
2024-01-31	27.000	27.0950	26.7600	26.760	-0.999%	5,357,812	+20.348%
2024-01-30	26.900	27.0600	26.8700	27.030	-1.602%	6,742,273	+19.145%
2024-01-29	27.440	27.5200	27.1600	27.470	+0.219%	6,707,796	+17.237%
2024-01-26	27.290	27.4300	27.2300	27.410	+0.366%	5,555,483	+17.494%
2024-01-25	27.150	27.3300	27.0300	27.310	+0.701%	5,041,145	+17.924%
2024-01-24	27.100	27.1500	27.0100	27.120	+0.222%	4,296,392	+18.750%
2024-01-23	27.030	27.0900	26.9450	27.060	+0.148%	4,222,924	+19.013%
2024-01-22	26.850	27.0800	26.8200	27.020	+0.671%	6,607,415	+19.189%
2024-01-19	26.790	26.9300	26.6100	26.840	+0.487%	5,145,683	+19.989%
2024-01-18	26.640	26.7600	26.4600	26.710	+0.489%	6,636,775	+20.573%
2024-01-17	26.650	26.7200	26.4600	26.580	-0.636%	5,414,790	+21.163%
2024-01-16	27.010	27.0200	26.6200	26.750	-0.963%	6,037,213	+20.393%
2024-01-12	27.010	27.0400	26.9100	27.010	+0.784%	5,019,008	+19.234%
2024-01-11	27.000	27.0600	26.7900	26.800	-0.372%	5,653,509	+20.168%
2024-01-10	26.930	27.0297	26.7400	26.900	+0.037%	4,153,144	+19.721%
2024-01-09	26.820	26.9300	26.5900	26.890	+0.411%	5,294,068	+19.766%
2024-01-08	26.710	26.8800	26.5250	26.780	+0.300%	5,163,008	+20.258%
2024-01-05	26.820	26.9700	26.5200	26.700	-0.299%	5,246,899	+20.618%
2024-01-04	27.150	27.2100	26.7000	26.780	-0.815%	4,273,817	+20.258%
2024-01-03	26.590	27.0950	26.5900	27.000	+1.351%	5,041,873	+19.278%
2024-01-02	26.410	26.6900	26.3450	26.640	+1.101%	4,481,344	+20.890%
2023-12-29	26.200	26.3700	26.1927	26.350	+0.534%	3,099,751	+22.220%
2023-12-28	26.200	26.2950	26.1600	26.210	0.000%	3,242,817	+22.873%
2023-12-27	26.280	26.3100	26.1300	26.210	+0.038%	3,276,483	+22.873%
2023-12-26	26.150	26.3100	26.0700	26.200	+0.460%	3,462,280	+22.920%
2023-12-22	26.210	26.2500	26.0500	26.080	-0.230%	3,617,234	+23.485%
2023-12-21	26.180	26.2750	26.0300	26.140	+0.423%	3,927,718	+23.202%
2023-12-20	26.300	26.3250	26.0200	26.030	-0.914%	4,853,635	+23.723%
2023-12-19	26.200	26.4200	26.1500	26.270	+0.344%	3,813,459	+22.592%
2023-12-18	26.490	26.4900	26.1800	26.180	-0.418%	5,409,500	+23.014%
2023-12-15	26.330	26.4400	26.1550	26.290	-0.755%	9,286,196	+22.499%
2023-12-14	26.440	26.6499	26.3600	26.490	+1.107%	5,211,142	+21.574%
2023-12-13	26.010	26.2950	25.9600	26.200	+0.730%	4,922,661	+22.920%
2023-12-12	26.130	26.1400	25.9600	26.010	-0.611%	4,716,996	+23.818%
2023-12-11	26.320	26.3950	26.0600	26.170	-0.608%	4,681,403	+23.061%
2023-12-08	26.250	26.3600	26.1500	26.330	+0.305%	3,980,223	+22.313%
2023-12-07	26.590	26.6250	26.1350	26.250	-1.130%	4,106,576	+22.686%
2023-12-06	26.650	26.7500	26.4700	26.550	-0.487%	3,901,549	+21.299%
2023-12-05	26.750	26.8200	26.6200	26.680	-0.559%	3,510,668	+20.708%
2023-12-04	26.850	26.9400	26.7225	26.830	-0.297%	2,878,976	+20.034%
2023-12-01	26.750	27.0000	26.7100	26.910	+0.485%	3,748,058	+19.677%
2023-11-30	26.460	26.7800	26.4400	26.780	+1.286%	5,363,180	+20.258%
2023-11-29	26.580	26.5800	26.3400	26.440	0.000%	4,102,364	+21.804%
2023-11-28	26.740	26.7800	26.4200	26.440	-0.676%	3,827,872	+21.804%