Dark

EPD
Enterprise Products Partners L.P.
stock NYSE

At Close

Jul 21, 2026 3:59:59 PM EDT

38.56USD-0.567%(-0.22)3,478,637

38.56Bid 38.58Ask 0.02Spread

Pre-market

Jul 21, 2026 9:16:30 AM EDT

38.82USD+0.103%(+0.04)1,333

After-hours

Jul 21, 2026 4:49:30 PM EDT

38.88USD+0.841%(+0.32)1,014,264

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	38.8200	38.9400	38.5300	38.5600	-0.567%	3,478,637	0.000%
2026-07-20	38.2000	38.9600	38.2000	38.7800	+1.518%	3,656,446	-0.567%
2026-07-17	38.3700	38.4973	38.0550	38.2000	+0.526%	4,275,552	+0.942%
2026-07-16	37.4600	38.1900	37.4200	38.0000	+1.279%	2,965,214	+1.474%
2026-07-15	37.7000	38.2592	37.4550	37.5200	-0.557%	1,997,146	+2.772%
2026-07-14	38.3000	38.4800	37.5300	37.7300	-1.514%	3,894,146	+2.200%
2026-07-13	37.3700	38.4100	37.3700	38.3100	+2.790%	3,588,396	+0.653%
2026-07-10	37.2900	37.4200	36.8750	37.2700	-0.054%	2,128,538	+3.461%
2026-07-09	37.7900	37.8300	37.2450	37.2900	-1.349%	2,283,807	+3.406%
2026-07-08	37.5700	38.0800	37.5000	37.8000	+0.425%	2,591,421	+2.011%
2026-07-07	36.6400	37.7350	36.6400	37.6400	+3.208%	2,888,754	+2.444%
2026-07-06	36.7500	37.0050	36.4200	36.4700	-0.762%	2,343,242	+5.731%
2026-07-02	36.5800	36.8701	36.5700	36.7500	+0.630%	1,510,137	+4.925%
2026-07-01	36.5500	36.8400	36.4300	36.5200	-0.653%	1,863,954	+5.586%
2026-06-30	36.6500	37.0100	36.5605	36.7600	+0.273%	3,498,081	+4.897%
2026-06-29	36.5400	36.8500	36.3700	36.6600	+0.246%	2,583,303	+5.183%
2026-06-26	36.7000	37.0500	36.4150	36.5700	-0.733%	3,424,543	+5.442%
2026-06-25	36.1500	36.9550	36.1500	36.8400	+2.078%	2,920,655	+4.669%
2026-06-24	36.7000	37.0899	36.0900	36.0900	-2.801%	2,669,890	+6.844%
2026-06-23	36.2600	37.1700	36.2100	37.1300	+1.949%	2,752,546	+3.851%
2026-06-22	36.5100	36.7170	36.1800	36.4200	-0.492%	3,909,086	+5.876%
2026-06-18	36.2600	36.8000	36.0700	36.6000	+0.219%	4,012,818	+5.355%
2026-06-17	36.4100	36.7400	36.3200	36.5200	+0.192%	2,635,883	+5.586%
2026-06-16	36.2500	36.5350	35.9800	36.4500	-0.137%	4,428,950	+5.789%
2026-06-15	37.0450	37.0450	36.3800	36.5000	-2.013%	3,670,649	+5.644%
2026-06-12	37.0600	37.6400	37.0200	37.2500	-0.080%	2,485,804	+3.517%
2026-06-11	37.9400	38.1499	37.2550	37.2800	-1.558%	2,296,752	+3.433%
2026-06-10	37.5200	38.1200	37.5200	37.8700	+1.392%	2,171,412	+1.822%
2026-06-09	37.4000	37.7500	37.1700	37.3500	-0.453%	2,114,960	+3.240%
2026-06-08	37.6000	37.9700	37.5000	37.5200	-0.767%	1,517,844	+2.772%
2026-06-05	37.9900	38.4300	37.7800	37.8100	-0.969%	2,016,844	+1.984%
2026-06-04	38.0000	38.2300	37.8700	38.1800	+0.500%	1,492,075	+0.995%
2026-06-03	37.7600	38.3100	37.7500	37.9900	+0.743%	1,598,712	+1.500%
2026-06-02	37.3100	37.9500	37.2815	37.7100	+1.344%	1,841,772	+2.254%
2026-06-01	36.8500	37.6201	36.8500	37.2100	+1.142%	2,422,583	+3.628%
2026-05-29	37.2400	37.3900	36.7100	36.7900	-1.893%	7,285,985	+4.811%
2026-05-28	38.0000	38.0900	37.3100	37.5000	-1.290%	3,431,656	+2.827%
2026-05-27	38.0000	38.2600	37.7900	37.9900	-1.068%	3,920,117	+1.500%
2026-05-26	39.1400	39.3400	38.3000	38.4000	-3.104%	4,247,267	+0.417%
2026-05-22	39.2200	39.7313	39.2200	39.6300	+0.405%	3,563,684	-2.700%
2026-05-21	39.5700	39.7400	39.1000	39.4700	+0.203%	4,776,834	-2.306%
2026-05-20	39.6400	40.1000	39.1650	39.3900	-1.030%	3,683,249	-2.107%
2026-05-19	39.5000	40.1650	39.4300	39.8000	+0.862%	3,375,298	-3.116%
2026-05-18	39.1100	39.9300	38.9500	39.4600	+0.586%	6,931,567	-2.281%
2026-05-15	39.1600	39.6800	39.1600	39.2300	0.000%	2,708,970	-1.708%
2026-05-14	38.4500	39.3000	38.3692	39.2300	+2.455%	11,107,660	-1.708%
2026-05-13	38.1500	38.6200	37.9800	38.2900	+0.341%	3,166,503	+0.705%
2026-05-12	37.9600	38.4000	37.8200	38.1600	+0.686%	2,518,736	+1.048%
2026-05-11	37.2100	38.1800	37.2100	37.9000	+1.909%	2,842,715	+1.741%
2026-05-08	37.7300	37.8500	37.1500	37.1900	-1.431%	5,209,983	+3.684%
2026-05-07	37.2500	37.7850	37.1400	37.7300	+0.453%	3,434,775	+2.200%
2026-05-06	37.7600	38.2000	37.4700	37.5600	-2.442%	4,571,260	+2.662%
2026-05-05	38.5700	38.9800	38.4600	38.5000	-0.440%	3,860,072	+0.156%
2026-05-04	38.0000	39.0100	37.9000	38.6700	+1.683%	5,422,272	-0.284%
2026-05-01	38.5700	38.6500	38.0000	38.0300	-1.731%	3,168,891	+1.394%
2026-04-30	38.0300	38.8450	37.9100	38.7000	-0.232%	6,587,431	-0.362%
2026-04-29	38.7500	38.9599	38.5200	38.7900	+0.832%	3,428,072	-0.593%
2026-04-28	38.5000	38.8900	37.8700	38.4700	+0.654%	5,345,402	+0.234%
2026-04-27	38.2200	38.5700	38.0800	38.2200	+0.579%	12,845,708	+0.890%
2026-04-24	37.7500	38.0300	37.4900	38.0000	+0.423%	3,211,144	+1.474%
2026-04-23	37.9400	38.1399	37.5000	37.8400	+0.265%	2,696,660	+1.903%
2026-04-22	37.3500	37.8050	37.2200	37.7400	+1.424%	7,287,265	+2.173%
2026-04-21	36.9300	37.4600	36.9300	37.2100	+0.813%	2,481,031	+3.628%
2026-04-20	36.7800	37.1050	36.6250	36.9100	+0.654%	5,921,567	+4.470%
2026-04-17	36.8000	37.0000	36.1800	36.6700	-1.768%	8,195,170	+5.154%
2026-04-16	37.1000	37.4100	37.0900	37.3300	+0.620%	2,638,388	+3.295%
2026-04-15	37.2500	37.4599	37.0100	37.1000	-0.403%	5,959,168	+3.935%
2026-04-14	37.3100	37.3400	36.8500	37.2500	-0.454%	6,876,259	+3.517%
2026-04-13	37.5700	37.7500	37.1000	37.4200	+0.187%	5,466,114	+3.046%
2026-04-10	37.3600	37.8000	37.3200	37.3500	-0.453%	4,145,087	+3.240%
2026-04-09	37.9900	38.6000	37.3650	37.5200	-1.341%	3,530,328	+2.772%
2026-04-08	37.1200	38.2001	37.0303	38.0300	-0.989%	4,041,501	+1.394%
2026-04-07	37.9400	38.5900	37.9300	38.4100	+1.533%	2,759,449	+0.391%
2026-04-06	37.4700	37.9400	37.4001	37.8300	+0.692%	2,222,635	+1.930%
2026-04-02	37.8900	37.9600	37.4000	37.5700	+0.374%	3,264,347	+2.635%
2026-04-01	37.3000	37.7350	36.7800	37.4300	-1.084%	6,282,209	+3.019%
2026-03-31	39.0000	39.0500	37.6100	37.8400	-3.173%	9,224,666	+1.903%
2026-03-30	39.4500	39.6900	39.0500	39.0800	-0.509%	4,890,949	-1.331%
2026-03-27	39.1400	39.7350	39.1000	39.2800	+0.460%	4,405,165	-1.833%
2026-03-26	38.9900	39.5700	38.9100	39.1000	+0.256%	6,203,383	-1.381%
2026-03-25	38.4400	39.0200	38.2200	39.0000	+1.589%	3,773,601	-1.128%
2026-03-24	38.1000	38.7350	38.1000	38.3900	+0.735%	2,677,533	+0.443%
2026-03-23	37.1900	38.1500	37.0204	38.1100	+1.464%	3,212,222	+1.181%
2026-03-20	37.4900	37.8050	37.3500	37.5600	+0.294%	4,592,228	+2.662%
2026-03-19	37.1950	37.6500	37.1100	37.4500	+1.107%	2,930,389	+2.964%
2026-03-18	37.5800	37.7400	37.0400	37.0400	-1.332%	3,030,153	+4.104%
2026-03-17	37.5000	37.9300	37.4900	37.5400	+0.589%	3,474,499	+2.717%
2026-03-16	36.9400	37.4100	36.7900	37.3200	+0.892%	3,374,251	+3.323%
2026-03-13	36.5000	37.1000	36.3648	36.9900	+1.093%	2,441,062	+4.244%
2026-03-12	37.2500	37.3700	36.4900	36.5900	-1.640%	3,714,101	+5.384%
2026-03-11	36.7700	37.3250	36.6600	37.2000	+1.307%	3,011,691	+3.656%
2026-03-10	36.7000	37.1700	36.3900	36.7200	-0.998%	3,205,904	+5.011%
2026-03-09	37.5800	38.2200	36.9350	37.0900	-1.278%	6,399,392	+3.963%
2026-03-06	37.3200	37.7700	37.3100	37.5700	+0.751%	4,417,292	+2.635%
2026-03-05	37.1000	37.7400	37.0300	37.2900	+0.323%	3,842,879	+3.406%
2026-03-04	37.1000	37.3250	36.6400	37.1700	-0.562%	4,235,978	+3.740%
2026-03-03	36.8900	37.3800	36.5600	37.3800	+1.328%	5,276,710	+3.157%
2026-03-02	36.4850	37.0700	36.0500	36.8900	+2.075%	4,604,180	+4.527%
2026-02-27	36.0700	36.2650	35.8150	36.1400	+0.445%	2,929,313	+6.696%
2026-02-26	35.6600	36.0900	35.3600	35.9800	+0.167%	4,877,922	+7.171%
2026-02-25	36.1900	36.2451	35.8000	35.9200	-1.020%	2,933,498	+7.350%
2026-02-24	36.3200	36.4350	35.8400	36.2900	-0.193%	3,661,918	+6.255%
2026-02-23	36.1800	36.5800	36.0200	36.3600	+0.028%	3,856,355	+6.051%
2026-02-20	35.9900	36.5850	35.9900	36.3500	+0.470%	3,068,964	+6.080%
2026-02-19	36.2300	36.3500	35.8500	36.1800	+0.194%	3,944,617	+6.578%
2026-02-18	36.9900	37.0700	36.1000	36.1100	-1.741%	5,249,997	+6.785%
2026-02-17	36.9500	37.0900	36.5800	36.7500	-1.236%	5,687,272	+4.925%
2026-02-13	35.5800	37.3100	35.4000	37.2100	+5.054%	9,301,043	+3.628%
2026-02-12	35.4500	35.9150	35.3400	35.4200	-0.085%	6,345,192	+8.865%
2026-02-11	35.3900	35.6450	35.2800	35.4500	+0.739%	3,133,938	+8.773%
2026-02-10	35.2300	35.3986	34.9600	35.1900	+0.085%	3,718,462	+9.577%
2026-02-09	34.9500	35.5200	34.7900	35.1600	+0.716%	4,759,192	+9.670%
2026-02-06	35.0000	35.2900	34.6550	34.9100	-0.485%	4,291,169	+10.455%
2026-02-05	35.0000	35.5500	34.8200	35.0800	-0.341%	7,326,135	+9.920%
2026-02-04	34.5600	35.3450	34.4700	35.2000	+1.646%	10,186,846	+9.545%
2026-02-03	34.0000	35.0797	33.3735	34.6300	+4.622%	15,359,853	+11.349%
2026-02-02	32.7800	33.3960	32.7200	33.1000	-0.271%	5,639,514	+16.495%
2026-01-30	33.2600	33.5400	32.7150	33.1900	-2.697%	7,119,525	+16.180%
2026-01-29	33.7800	34.1600	33.6800	34.1100	+1.943%	6,431,942	+13.046%
2026-01-28	33.2000	33.5150	33.1000	33.4600	+0.874%	5,001,318	+15.242%
2026-01-27	33.0600	33.2550	32.9100	33.1700	+0.363%	4,648,683	+16.250%
2026-01-26	33.2700	33.2700	32.8000	33.0500	+0.030%	4,160,618	+16.672%
2026-01-23	33.4000	33.5800	33.0050	33.0400	-0.452%	4,862,730	+16.707%
2026-01-22	32.9800	33.3500	32.8500	33.1900	+0.667%	4,005,209	+16.180%
2026-01-21	33.0000	33.1000	32.7750	32.9700	+0.672%	4,153,419	+16.955%
2026-01-20	32.9200	33.1300	32.7000	32.7500	-0.456%	3,724,424	+17.740%
2026-01-16	32.6300	33.0600	32.5384	32.9000	+0.858%	5,036,715	+17.204%
2026-01-15	32.3800	32.6600	32.2500	32.6200	+0.400%	2,326,527	+18.210%
2026-01-14	32.2100	32.5300	32.1800	32.4900	+0.402%	3,582,439	+18.683%
2026-01-13	32.1800	32.5400	32.1300	32.3600	+0.841%	4,378,547	+19.159%
2026-01-12	32.1300	32.1800	31.9000	32.0900	+0.156%	2,937,133	+20.162%
2026-01-09	31.9600	32.1900	31.9300	32.0400	+0.565%	2,738,239	+20.350%
2026-01-08	31.7000	32.1200	31.6200	31.8600	+0.505%	4,831,858	+21.030%
2026-01-07	31.7500	31.8000	31.5900	31.7000	-0.095%	4,342,991	+21.640%
2026-01-06	32.1600	32.2400	31.6600	31.7300	-1.337%	4,816,037	+21.525%
2026-01-05	32.2800	32.3000	31.5500	32.1600	0.000%	4,373,974	+19.900%
2026-01-02	32.1000	32.3400	31.8200	32.1600	+0.312%	3,696,642	+19.900%
2025-12-31	32.1700	32.1700	31.8201	32.0600	-0.156%	2,081,118	+20.274%
2025-12-30	31.9600	32.1399	31.8700	32.1100	+0.595%	3,208,951	+20.087%
2025-12-29	31.7800	32.1050	31.7500	31.9200	+0.157%	2,509,415	+20.802%
2025-12-26	32.0100	32.0899	31.7300	31.8700	-0.655%	2,946,187	+20.992%
2025-12-24	32.0600	32.1900	32.0400	32.0800	-0.125%	875,569	+20.200%
2025-12-23	31.9900	32.1302	31.9100	32.1200	+0.250%	2,814,292	+20.050%
2025-12-22	31.9400	32.1650	31.7800	32.0400	+0.313%	3,086,181	+20.350%
2025-12-19	32.0000	32.2200	31.8100	31.9400	-0.156%	3,830,074	+20.726%
2025-12-18	32.0200	32.1200	31.6550	31.9900	-0.094%	3,713,570	+20.538%
2025-12-17	31.8500	32.1199	31.7200	32.0200	+0.755%	3,738,659	+20.425%
2025-12-16	32.2000	32.2000	31.6800	31.7800	-1.640%	5,529,185	+21.334%
2025-12-15	32.1900	32.4200	31.9950	32.3100	+0.560%	3,515,567	+19.344%
2025-12-12	32.1400	32.3300	31.9800	32.1300	-0.248%	2,825,523	+20.012%
2025-12-11	32.1300	32.4700	32.1000	32.2100	0.000%	2,779,266	+19.714%
2025-12-10	32.2600	32.3800	32.0800	32.2100	-0.371%	3,405,663	+19.714%
2025-12-09	32.6500	32.8600	32.2800	32.3300	-1.162%	2,629,976	+19.270%
2025-12-08	32.4800	32.7200	32.3800	32.7100	+0.307%	2,745,735	+17.884%
2025-12-05	32.6300	32.7000	32.5500	32.6100	0.000%	2,436,638	+18.246%
2025-12-04	32.2800	32.6800	32.2200	32.6100	+1.494%	2,815,370	+18.246%
2025-12-03	32.1100	32.3985	32.0699	32.1300	+0.438%	2,823,780	+20.012%
2025-12-02	32.4600	32.5000	31.8650	31.9900	-1.660%	4,563,116	+20.538%
2025-12-01	32.5700	32.7400	32.4750	32.5300	-0.641%	4,424,071	+18.537%
2025-11-28	32.5700	32.8200	32.5100	32.7400	+0.646%	2,829,702	+17.776%
2025-11-26	32.5200	32.7900	32.4400	32.5300	+0.031%	2,824,223	+18.537%
2025-11-25	32.5000	32.7650	32.4000	32.5200	-0.092%	4,559,385	+18.573%
2025-11-24	32.4000	32.9500	32.2700	32.5500	+0.339%	4,913,348	+18.464%
2025-11-21	31.8800	32.4900	31.7900	32.4400	+1.725%	4,510,451	+18.866%
2025-11-20	31.8000	32.1900	31.7100	31.8900	+0.536%	3,354,573	+20.916%
2025-11-19	31.4500	31.9750	31.3500	31.7200	+0.063%	2,591,176	+21.564%
2025-11-18	31.6200	32.3128	31.4200	31.7000	-0.157%	3,501,421	+21.640%
2025-11-17	32.2500	32.4000	31.6050	31.7500	-1.581%	3,485,123	+21.449%
2025-11-14	32.0000	32.4900	31.7200	32.2600	+1.574%	8,706,999	+19.529%
2025-11-13	31.5200	32.1000	31.5001	31.7600	+0.602%	5,267,412	+21.411%
2025-11-12	31.4200	31.6400	31.4050	31.5700	+0.350%	3,508,161	+22.141%
2025-11-11	31.3100	31.5265	31.2650	31.4600	+0.575%	3,019,576	+22.568%
2025-11-10	31.1200	31.3850	30.9700	31.2800	+0.064%	4,236,278	+23.274%
2025-11-07	31.0000	31.2900	30.6700	31.2600	+0.936%	3,594,235	+23.353%
2025-11-06	30.6700	31.1200	30.6200	30.9700	+0.978%	4,673,241	+24.508%
2025-11-05	30.1000	30.7750	30.0200	30.6700	+1.489%	4,732,727	+25.725%
2025-11-04	30.3500	30.5800	30.0850	30.2200	-1.113%	5,609,755	+27.598%
2025-11-03	30.7500	30.8300	30.2800	30.5600	-0.747%	4,858,766	+26.178%
2025-10-31	30.9600	31.0250	30.5000	30.7900	-2.502%	6,271,346	+25.235%
2025-10-30	30.9200	31.5900	30.3900	31.5800	+1.478%	8,129,254	+22.103%
2025-10-29	31.3000	31.3400	31.0600	31.1200	-0.320%	4,328,738	+23.907%
2025-10-28	31.1000	31.4500	31.1000	31.2200	+0.160%	4,918,432	+23.511%
2025-10-27	31.0700	31.2900	30.9650	31.1700	+0.581%	3,878,391	+23.709%
2025-10-24	31.0500	31.1400	30.9100	30.9900	+0.129%	2,831,275	+24.427%
2025-10-23	31.2200	31.2750	30.9000	30.9500	-0.290%	3,582,238	+24.588%
2025-10-22	30.8500	31.1650	30.7000	31.0400	+0.910%	3,633,976	+24.227%
2025-10-21	30.7700	30.8300	30.5100	30.7600	+0.293%	2,376,335	+25.358%
2025-10-20	30.2800	30.7600	30.2750	30.6700	+1.590%	4,046,700	+25.725%
2025-10-17	30.2200	30.2500	30.0100	30.1900	-0.198%	4,224,283	+27.724%
2025-10-16	30.5700	30.6000	30.2300	30.2500	-0.820%	4,662,977	+27.471%
2025-10-15	30.8800	30.9650	30.4700	30.5000	-0.942%	4,902,637	+26.426%
2025-10-14	30.7000	30.8800	30.4900	30.7900	-0.453%	4,325,072	+25.235%
2025-10-13	30.8600	30.9650	30.7400	30.9300	+0.455%	3,337,144	+24.669%
2025-10-10	31.2700	31.3000	30.7100	30.7900	-1.504%	5,096,559	+25.235%
2025-10-09	31.6000	31.7400	31.2500	31.2600	-1.263%	3,417,769	+23.353%
2025-10-08	31.6700	31.7800	31.5300	31.6600	-0.158%	3,108,181	+21.794%
2025-10-07	31.5000	31.7450	31.4100	31.7100	+0.667%	2,532,606	+21.602%
2025-10-06	31.6600	31.7900	31.4800	31.5000	-0.505%	3,323,800	+22.413%
2025-10-03	31.5000	31.7800	31.4800	31.6600	+0.764%	3,257,804	+21.794%
2025-10-02	31.1600	31.4300	31.0300	31.4200	+0.867%	3,702,193	+22.724%
2025-10-01	31.2800	31.3556	30.9900	31.1500	-0.384%	4,168,116	+23.788%
2025-09-30	31.0200	31.3800	30.9900	31.2700	+0.032%	4,316,425	+23.313%
2025-09-29	31.5000	31.5600	31.0550	31.2600	-1.170%	5,694,972	+23.353%
2025-09-26	31.6000	31.8700	31.6000	31.6300	+0.317%	3,392,291	+21.910%
2025-09-25	31.5200	31.7100	31.5100	31.5300	-0.536%	4,116,429	+22.296%
2025-09-24	31.5300	31.8950	31.4800	31.7000	+0.763%	4,452,740	+21.640%
2025-09-23	31.3700	31.5850	31.2800	31.4600	+0.287%	3,697,991	+22.568%
2025-09-22	31.5600	31.6300	31.3200	31.3700	-1.010%	4,179,338	+22.920%
2025-09-19	31.8100	31.8650	31.5400	31.6900	-0.409%	5,198,235	+21.679%
2025-09-18	32.0500	32.1299	31.6350	31.8200	-0.780%	4,091,925	+21.182%
2025-09-17	31.7500	32.2162	31.6200	32.0700	+0.944%	4,047,847	+20.237%
2025-09-16	31.8400	31.8800	31.6650	31.7700	+0.063%	2,873,872	+21.372%
2025-09-15	31.8800	31.9100	31.6200	31.7500	-0.094%	5,272,153	+21.449%
2025-09-12	31.9700	32.0800	31.7100	31.7800	-0.470%	3,363,127	+21.334%
2025-09-11	31.6200	31.9300	31.5100	31.9300	+0.885%	2,543,876	+20.764%
2025-09-10	31.5300	31.8855	31.5300	31.6500	+0.317%	4,132,987	+21.833%
2025-09-09	31.5200	31.7650	31.5000	31.5500	+0.254%	3,241,574	+22.219%
2025-09-08	31.6300	31.8100	31.3700	31.4700	-0.632%	3,724,721	+22.529%
2025-09-05	31.8000	32.0000	31.3700	31.6700	-0.409%	5,023,845	+21.756%
2025-09-04	31.8100	31.9150	31.6950	31.8000	-0.126%	2,770,149	+21.258%
2025-09-03	31.9800	32.0600	31.7400	31.8400	-0.500%	2,829,932	+21.106%
2025-09-02	32.1000	32.2500	31.8900	32.0000	-0.436%	2,732,634	+20.500%
2025-08-29	31.9900	32.2250	31.8100	32.1400	+0.563%	3,082,408	+19.975%
2025-08-28	31.6300	31.9600	31.5601	31.9600	+1.075%	2,786,460	+20.651%
2025-08-27	31.7100	31.8950	31.6000	31.6200	-0.189%	2,655,754	+21.948%
2025-08-26	31.6200	31.7800	31.3700	31.6800	-0.032%	3,814,366	+21.717%
2025-08-25	31.5300	31.8650	31.4600	31.6900	-0.658%	3,964,253	+21.679%
2025-08-22	31.6100	32.0000	31.6100	31.9000	+0.917%	2,872,149	+20.878%
2025-08-21	31.5000	31.7386	31.4900	31.6100	+0.317%	4,594,353	+21.987%
2025-08-20	31.4300	31.7176	31.4300	31.5100	+0.318%	2,357,603	+22.374%
2025-08-19	31.2500	31.4300	31.1400	31.4100	+0.255%	3,010,394	+22.763%
2025-08-18	31.4000	31.5200	31.2400	31.3300	-0.540%	3,217,305	+23.077%
2025-08-15	31.8300	32.0600	31.5000	31.5000	-1.316%	3,733,239	+22.413%
2025-08-14	31.9000	32.1400	31.7500	31.9200	+0.567%	7,445,688	+20.802%
2025-08-13	31.3500	31.9000	31.2201	31.7400	+1.276%	4,414,318	+21.487%
2025-08-12	31.2400	31.4600	31.0700	31.3400	+0.642%	3,439,919	+23.038%
2025-08-11	31.5200	31.6200	31.0700	31.1400	-0.954%	5,093,508	+23.828%
2025-08-08	31.2500	31.6900	31.2500	31.4400	+0.802%	5,434,814	+22.646%
2025-08-07	31.3500	31.6550	31.1400	31.1900	-0.128%	4,897,549	+23.629%
2025-08-06	31.1500	31.5050	31.0800	31.2300	+0.257%	4,916,752	+23.471%
2025-08-05	30.9800	31.1950	30.7900	31.1500	+0.387%	4,372,908	+23.788%
2025-08-04	30.7500	31.1450	30.7400	31.0300	+0.943%	4,187,679	+24.267%
2025-08-01	30.8200	31.0000	30.6200	30.7400	-0.807%	4,223,378	+25.439%
2025-07-31	30.9400	31.1399	30.7335	30.9900	-1.494%	4,249,979	+24.427%
2025-07-30	31.5700	31.6000	31.2900	31.4600	+0.095%	4,924,798	+22.568%
2025-07-29	31.2800	31.5500	31.0300	31.4300	+0.899%	6,040,693	+22.685%
2025-07-28	31.8000	31.8999	30.9450	31.1500	-1.268%	10,944,837	+23.788%
2025-07-25	31.8600	31.8845	31.5300	31.5500	-0.755%	4,816,333	+22.219%
2025-07-24	31.5400	31.9400	31.4404	31.7900	+0.921%	3,986,931	+21.296%
2025-07-23	31.3900	31.5450	31.2350	31.5000	+0.543%	3,380,075	+22.413%
2025-07-22	31.1600	31.4500	31.1400	31.3300	+0.546%	2,940,190	+23.077%
2025-07-21	31.4600	31.6000	31.1100	31.1600	-0.606%	3,247,897	+23.748%
2025-07-18	31.2800	31.5850	31.1700	31.3500	+0.352%	3,713,334	+22.998%
2025-07-17	31.3700	31.4806	31.2100	31.2400	-0.825%	4,124,178	+23.431%
2025-07-16	31.5000	31.5750	31.2500	31.5000	0.000%	2,696,470	+22.413%
2025-07-15	31.7500	31.8500	31.1850	31.5000	-1.161%	4,892,187	+22.413%
2025-07-14	31.8800	31.8800	31.6050	31.8700	-0.063%	6,052,704	+20.992%
2025-07-11	32.0200	32.1200	31.8300	31.8900	-0.499%	2,519,511	+20.916%
2025-07-10	31.9000	32.0650	31.6846	32.0500	+0.470%	2,820,076	+20.312%
2025-07-09	31.7600	31.9100	31.5800	31.9000	+0.567%	4,787,600	+20.878%
2025-07-08	31.3600	31.7350	31.2000	31.7200	+1.309%	3,038,247	+21.564%
2025-07-07	31.5000	31.6100	31.1300	31.3100	-0.635%	2,678,477	+23.156%
2025-07-03	31.4500	31.5350	31.2700	31.5100	+0.223%	1,887,818	+22.374%
2025-07-02	31.2000	31.5400	31.0050	31.4400	+0.866%	3,399,463	+22.646%
2025-07-01	31.1100	31.1900	30.7200	31.1700	+0.516%	3,701,685	+23.709%
2025-06-30	30.9700	31.2700	30.9000	31.0100	-0.161%	3,397,123	+24.347%
2025-06-27	31.0400	31.4277	30.9000	31.0600	-0.096%	3,387,808	+24.147%
2025-06-26	30.7500	31.1800	30.7401	31.0900	+1.106%	3,735,931	+24.027%
2025-06-25	31.1100	31.2400	30.7300	30.7500	-1.189%	4,070,433	+25.398%
2025-06-24	30.7800	31.2500	30.7500	31.1200	+0.777%	4,220,409	+23.907%
2025-06-23	31.3800	31.6300	30.7400	30.8800	-0.994%	4,003,900	+24.870%
2025-06-20	31.1600	31.4050	31.0100	31.1900	+0.225%	3,489,293	+23.629%
2025-06-18	31.3000	31.5550	31.1150	31.1200	-0.352%	3,405,587	+23.907%
2025-06-17	31.5900	31.8300	31.2000	31.2300	-0.951%	3,943,219	+23.471%
2025-06-16	32.1500	32.3600	31.4400	31.5300	-1.622%	4,703,986	+22.296%
2025-06-13	32.2300	32.2850	31.8400	32.0500	+0.282%	3,155,793	+20.312%
2025-06-12	32.0000	32.1500	31.8600	31.9600	-0.467%	4,077,065	+20.651%
2025-06-11	32.1100	32.2054	31.8900	32.1100	+0.501%	3,892,492	+20.087%
2025-06-10	31.9400	32.1500	31.8250	31.9500	+0.725%	3,982,727	+20.689%
2025-06-09	31.6800	32.0000	31.4900	31.7200	+0.826%	4,108,813	+21.564%
2025-06-06	31.0900	31.5500	31.0800	31.4600	+1.288%	3,975,441	+22.568%
2025-06-05	30.6800	31.1500	30.4800	31.0600	+0.779%	4,780,875	+24.147%
2025-06-04	31.3800	31.6500	30.5200	30.8200	-2.097%	5,188,683	+25.114%
2025-06-03	31.0900	31.5450	30.8400	31.4800	+1.385%	2,769,055	+22.490%
2025-06-02	31.0300	31.3200	30.9100	31.0500	+0.746%	3,964,658	+24.187%
2025-05-30	31.0700	31.1034	30.7500	30.8200	-1.313%	4,723,839	+25.114%
2025-05-29	31.6600	31.6900	30.9800	31.2300	-0.636%	4,153,747	+23.471%
2025-05-28	31.5400	31.6700	31.3600	31.4300	-0.222%	2,060,242	+22.685%
2025-05-27	31.3500	31.5400	31.2900	31.5000	+0.671%	2,804,188	+22.413%
2025-05-23	31.1100	31.3700	31.0800	31.2900	-0.319%	2,754,934	+23.234%
2025-05-22	31.5500	31.6650	31.3700	31.3900	-1.258%	3,725,724	+22.842%
2025-05-21	32.1900	32.2100	31.7450	31.7900	-1.243%	2,729,537	+21.296%
2025-05-20	32.6700	32.6900	32.0400	32.1900	-1.106%	3,326,918	+19.789%
2025-05-19	32.3500	32.5850	32.1850	32.5500	+0.432%	3,248,486	+18.464%
2025-05-16	32.2900	32.4550	32.2100	32.4100	+0.372%	3,748,346	+18.976%
2025-05-15	32.0700	32.2900	31.9100	32.2900	+0.906%	4,514,470	+19.418%
2025-05-14	31.9550	32.1900	31.4700	32.0000	+0.756%	7,314,472	+20.500%
2025-05-13	31.5800	32.0300	31.5500	31.7600	+1.146%	5,818,194	+21.411%
2025-05-12	31.2100	31.6697	31.1300	31.4000	+0.932%	4,783,749	+22.803%
2025-05-09	30.7600	31.1500	30.6300	31.1100	+1.534%	3,561,653	+23.947%
2025-05-08	30.5000	31.0600	30.4400	30.6400	+1.055%	4,633,913	+25.849%
2025-05-07	30.0500	30.3400	29.9000	30.3200	+1.235%	4,403,794	+27.177%
2025-05-06	30.0300	30.2199	29.6800	29.9500	-0.167%	5,120,894	+28.748%
2025-05-05	30.2100	30.2400	29.8450	30.0000	-1.510%	4,412,926	+28.533%
2025-05-02	30.2700	30.5400	30.1400	30.4600	+1.975%	5,235,112	+26.592%
2025-05-01	29.9500	30.2150	29.8050	29.8700	-0.100%	4,696,160	+29.093%
2025-04-30	30.1600	30.2950	29.6550	29.9000	-2.891%	6,349,130	+28.963%
2025-04-29	31.0500	31.3200	30.4548	30.7900	-1.849%	8,636,021	+25.235%
2025-04-28	31.3700	31.5100	31.0800	31.3700	+0.480%	4,950,360	+22.920%
2025-04-25	31.3000	31.4100	30.9600	31.2200	-0.256%	3,821,410	+23.511%
2025-04-24	30.7900	31.5400	30.6169	31.3000	+1.954%	5,240,333	+23.195%
2025-04-23	31.0500	31.3500	30.4900	30.7000	0.000%	5,658,133	+25.603%
2025-04-22	30.4500	30.8900	30.0500	30.7000	+2.095%	4,919,936	+25.603%
2025-04-21	31.0800	31.0800	29.9800	30.0700	-3.063%	7,041,025	+28.234%
2025-04-17	30.8900	31.4450	30.7396	31.0200	+1.905%	3,641,634	+24.307%
2025-04-16	31.2000	31.4900	30.3050	30.4400	-1.584%	4,491,215	+26.675%
2025-04-15	30.6000	31.1900	30.5200	30.9300	+2.012%	4,594,194	+24.669%
2025-04-14	30.1900	30.6100	29.9000	30.3200	+2.329%	5,136,534	+27.177%
2025-04-11	29.2900	29.6300	28.5400	29.6300	+2.349%	5,289,838	+30.138%
2025-04-10	29.6350	29.6900	28.2600	28.9500	-2.492%	7,720,573	+33.195%
2025-04-09	28.7500	30.0900	27.8600	29.6900	+2.063%	14,530,705	+29.875%
2025-04-08	30.9300	31.1234	28.5750	29.0900	-2.383%	12,404,794	+32.554%
2025-04-07	28.4800	30.8800	27.7700	29.8000	-3.404%	15,418,294	+29.396%
2025-04-04	32.7000	32.9300	30.1500	30.8500	-7.828%	14,933,131	+24.992%
2025-04-03	33.5900	33.8500	33.3100	33.4700	-1.703%	7,638,010	+15.208%
2025-04-02	34.2600	34.2600	33.8400	34.0500	-0.497%	2,735,641	+13.245%
2025-04-01	34.1500	34.3300	33.8900	34.2200	+0.234%	4,163,225	+12.683%
2025-03-31	33.9500	34.3600	33.8800	34.1400	+0.176%	3,350,801	+12.947%
2025-03-28	33.9500	34.2100	33.7000	34.0800	+0.383%	4,255,495	+13.146%
2025-03-27	33.9300	34.3500	33.7700	33.9500	+0.325%	5,212,089	+13.579%
2025-03-26	33.4500	34.0150	33.4500	33.8400	+1.015%	3,812,065	+13.948%
2025-03-25	33.6800	33.8800	33.4100	33.5000	-0.534%	3,122,717	+15.104%
2025-03-24	33.8500	34.0400	33.5900	33.6800	-0.502%	3,221,729	+14.489%
2025-03-21	34.1000	34.1397	33.6400	33.8500	-0.733%	5,519,989	+13.914%
2025-03-20	33.9300	34.3200	33.7800	34.1000	+0.294%	3,156,724	+13.079%
2025-03-19	33.8500	34.1400	33.8258	34.0000	+0.592%	3,418,787	+13.412%
2025-03-18	33.9600	34.0500	33.7250	33.8000	-0.354%	2,400,933	+14.083%
2025-03-17	33.5000	34.1950	33.4800	33.9200	+0.982%	3,649,614	+13.679%
2025-03-14	33.0900	33.6000	32.9800	33.5900	+1.880%	3,182,577	+14.796%
2025-03-13	33.0000	33.2950	32.9144	32.9700	-0.030%	4,187,587	+16.955%
2025-03-12	33.3600	33.4600	32.9400	32.9800	-0.573%	3,435,681	+16.919%
2025-03-11	33.6100	33.7600	33.0000	33.1700	-1.426%	4,845,396	+16.250%
2025-03-10	33.4100	34.5300	33.4000	33.6500	+0.568%	7,956,889	+14.591%
2025-03-07	32.7500	33.7700	32.7300	33.4600	+2.168%	6,000,153	+15.242%
2025-03-06	32.9300	33.0900	32.5300	32.7500	-1.028%	4,332,521	+17.740%
2025-03-05	33.2600	33.4758	32.8700	33.0900	-0.690%	4,178,449	+16.531%
2025-03-04	33.3300	33.6300	33.0509	33.3200	-1.216%	5,745,737	+15.726%
2025-03-03	33.4700	33.8400	33.3400	33.7300	+0.958%	5,249,339	+14.320%
2025-02-28	32.9200	33.4700	32.8650	33.4100	+1.798%	3,952,139	+15.415%
2025-02-27	33.1900	33.2500	32.8000	32.8200	-0.966%	4,373,512	+17.489%
2025-02-26	33.2700	33.3450	32.9300	33.1400	-0.391%	4,102,020	+16.355%
2025-02-25	33.5200	34.0400	33.1700	33.2700	-1.100%	7,533,725	+15.900%
2025-02-24	33.2900	33.7600	33.1150	33.6400	+0.900%	4,791,095	+14.625%
2025-02-21	33.2300	33.5550	33.0800	33.3400	-0.715%	5,032,638	+15.657%
2025-02-20	33.6200	33.6550	33.3150	33.5800	-0.208%	3,784,556	+14.830%
2025-02-19	33.6000	33.7499	33.3100	33.6500	-0.208%	3,919,625	+14.591%
2025-02-18	33.5600	33.8800	33.5600	33.7200	+0.837%	3,993,148	+14.353%
2025-02-14	33.5500	33.7399	33.3900	33.4400	+0.693%	4,440,284	+15.311%
2025-02-13	32.8500	33.3650	32.8000	33.2100	+0.850%	5,217,628	+16.110%
2025-02-12	33.0400	33.4000	32.8000	32.9300	-0.843%	3,752,831	+17.097%
2025-02-11	33.1500	33.3100	32.8300	33.2100	+0.272%	4,577,314	+16.110%
2025-02-10	33.2500	33.4300	32.9850	33.1200	+0.577%	5,062,192	+16.425%
2025-02-07	32.9000	33.1500	32.6300	32.9300	+0.183%	3,557,909	+17.097%
2025-02-06	33.1000	33.2500	32.6850	32.8700	-0.515%	3,390,539	+17.311%
2025-02-05	32.9400	33.4499	32.8700	33.0400	+0.152%	4,489,734	+16.707%
2025-02-04	32.0400	33.4200	31.5517	32.9900	-0.423%	7,814,838	+16.884%
2025-02-03	31.5900	33.2600	31.5101	33.1300	+1.470%	7,213,079	+16.390%
2025-01-31	33.5700	33.5700	32.6300	32.6500	-4.083%	6,940,632	+18.101%
2025-01-30	33.9600	34.1500	33.6798	34.0400	+1.159%	9,573,206	+13.278%
2025-01-29	33.8000	34.0200	33.5400	33.6500	-0.178%	3,345,917	+14.591%