NGL/PB
NGL Energy Partners LP 9.00% Class B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partnership interests
stockNYSEPreferred Stock
At CloseOct 2, 2026
25.59USD0.000%(0.00)3,662
After-hoursOct 2, 2026 4:10:30 PM EDT
25.59USD0.000%(0.00)
NGL/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.57 | 25.59 | 25.50 | 25.59 | +0.511% | 12,947 | 0.000% |
| 2026-10-01 | 25.00 | 25.51 | 24.82 | 25.46 | -0.235% | 87,147 | +0.511% |
| 2026-09-30 | 25.90 | 26.25 | 25.50 | 25.52 | -1.467% | 329,278 | +0.274% |
| 2026-09-29 | 25.85 | 25.95 | 25.85 | 25.90 | -0.024% | 9,223 | -1.197% |
| 2026-09-28 | 25.80 | 25.91 | 25.80 | 25.91 | -0.012% | 16,572 | -1.220% |
| 2026-09-25 | 25.90 | 25.91 | 25.72 | 25.91 | +0.306% | 36,030 | -1.232% |
| 2026-09-24 | 25.93 | 25.93 | 25.82 | 25.83 | -0.038% | 6,380 | -0.930% |
| 2026-09-23 | 25.94 | 25.94 | 25.82 | 25.84 | -0.155% | 8,857 | -0.967% |
| 2026-09-22 | 25.95 | 25.95 | 25.88 | 25.88 | +0.272% | 2,521 | -1.121% |
| 2026-09-21 | 25.94 | 25.94 | 25.80 | 25.81 | +0.039% | 15,382 | -0.852% |
| 2026-09-18 | 25.69 | 25.95 | 25.69 | 25.80 | 0.000% | 16,580 | -0.814% |
| 2026-09-17 | 25.80 | 25.90 | 25.80 | 25.80 | 0.000% | 9,730 | -0.814% |
| 2026-09-16 | 25.80 | 25.83 | 25.80 | 25.80 | 0.000% | 32,375 | -0.814% |
| 2026-09-15 | 25.92 | 25.92 | 25.80 | 25.80 | 0.000% | 2,222 | -0.814% |
| 2026-09-14 | 25.95 | 25.95 | 25.80 | 25.80 | -0.159% | 8,519 | -0.814% |
| 2026-09-11 | 25.95 | 25.95 | 25.80 | 25.84 | +0.159% | 6,707 | -0.971% |
| 2026-09-10 | 25.93 | 25.95 | 25.67 | 25.80 | -0.039% | 3,893 | -0.814% |
| 2026-09-09 | 25.80 | 25.88 | 25.80 | 25.81 | +0.039% | 3,714 | -0.852% |
| 2026-09-08 | 25.92 | 25.92 | 25.80 | 25.80 | -0.232% | 711 | -0.814% |
| 2026-09-04 | 25.82 | 25.90 | 25.80 | 25.86 | +0.097% | 7,139 | -1.044% |
| 2026-09-03 | 25.50 | 25.88 | 25.50 | 25.84 | -0.251% | 8,475 | -0.948% |
| 2026-09-02 | 25.90 | 25.98 | 25.90 | 25.90 | +0.388% | 924 | -1.197% |
| 2026-09-01 | 25.91 | 25.91 | 25.60 | 25.80 | -0.998% | 6,281 | -0.814% |
| 2026-08-31 | 25.90 | 26.06 | 25.88 | 26.06 | +0.386% | 12,102 | -1.804% |
| 2026-08-28 | 25.90 | 25.96 | 25.90 | 25.96 | +0.038% | 2,795 | -1.425% |
| 2026-08-27 | 25.92 | 25.95 | 25.92 | 25.95 | +0.158% | 3,216 | -1.387% |
| 2026-08-26 | 25.92 | 25.92 | 25.91 | 25.91 | -0.042% | 1,959 | -1.231% |
| 2026-08-25 | 25.95 | 25.95 | 25.92 | 25.92 | -0.154% | 1,760 | -1.273% |
| 2026-08-24 | 25.96 | 25.96 | 25.91 | 25.96 | +0.135% | 5,416 | -1.425% |
| 2026-08-21 | 25.90 | 25.95 | 25.90 | 25.93 | +0.058% | 4,253 | -1.292% |
| 2026-08-20 | 25.88 | 25.95 | 25.85 | 25.91 | -1.632% | 7,417 | -1.235% |
| 2026-08-19 | 25.85 | 26.34 | 25.71 | 26.34 | +1.896% | 77,645 | -2.847% |
| 2026-08-18 | 25.70 | 25.85 | 25.70 | 25.85 | +0.155% | 10,599 | -1.006% |
| 2026-08-17 | 25.47 | 25.81 | 25.47 | 25.81 | +0.649% | 13,688 | -0.852% |
| 2026-08-14 | 25.58 | 25.70 | 25.55 | 25.64 | -0.297% | 5,410 | -0.209% |
| 2026-08-13 | 25.70 | 25.75 | 25.70 | 25.72 | +0.175% | 10,710 | -0.505% |
| 2026-08-12 | 25.64 | 25.75 | 25.54 | 25.68 | +0.293% | 4,149 | -0.331% |
| 2026-08-11 | 25.51 | 25.66 | 25.51 | 25.60 | -0.039% | 1,902 | -0.039% |
| 2026-08-10 | 25.60 | 25.75 | 25.50 | 25.61 | +0.039% | 12,771 | -0.078% |
| 2026-08-07 | 25.76 | 25.76 | 25.60 | 25.60 | -0.583% | 17,768 | -0.039% |
| 2026-08-06 | 25.65 | 25.75 | 25.65 | 25.75 | +0.183% | 6,196 | -0.621% |
| 2026-08-05 | 25.53 | 25.70 | 25.46 | 25.70 | +1.113% | 13,384 | -0.439% |
| 2026-08-04 | 25.55 | 25.55 | 25.40 | 25.42 | -0.509% | 6,880 | +0.669% |
| 2026-08-03 | 25.30 | 25.58 | 25.30 | 25.55 | +0.988% | 9,447 | +0.157% |
| 2026-07-31 | 25.40 | 25.45 | 25.26 | 25.30 | +0.198% | 640,253 | +1.146% |
| 2026-07-30 | 25.42 | 25.42 | 25.25 | 25.25 | -0.079% | 643,452 | +1.347% |
| 2026-07-29 | 25.30 | 25.35 | 25.25 | 25.27 | -0.197% | 6,583 | +1.266% |
| 2026-07-28 | 25.48 | 25.48 | 25.27 | 25.32 | +0.079% | 11,363 | +1.066% |
| 2026-07-27 | 25.18 | 25.42 | 25.18 | 25.30 | +0.119% | 5,267 | +1.146% |
| 2026-07-24 | 25.47 | 25.47 | 25.25 | 25.27 | -0.355% | 9,325 | +1.266% |
| 2026-07-23 | 25.35 | 25.46 | 25.20 | 25.36 | +0.059% | 5,141 | +0.907% |
| 2026-07-22 | 25.22 | 25.46 | 25.22 | 25.34 | -0.079% | 3,157 | +0.967% |
| 2026-07-21 | 25.29 | 25.43 | 25.29 | 25.36 | -0.216% | 3,838 | +0.887% |
| 2026-07-20 | 25.00 | 25.42 | 25.00 | 25.42 | +0.514% | 10,462 | +0.669% |
| 2026-07-17 | 25.30 | 25.39 | 25.26 | 25.29 | -0.394% | 14,500 | +1.186% |
| 2026-07-16 | 25.40 | 25.48 | 25.32 | 25.39 | +0.197% | 7,664 | +0.788% |
| 2026-07-15 | 25.46 | 25.46 | 25.21 | 25.34 | +0.317% | 9,512 | +0.987% |
| 2026-07-14 | 25.25 | 25.42 | 25.24 | 25.26 | +0.040% | 15,210 | +1.306% |
| 2026-07-13 | 25.43 | 25.52 | 25.25 | 25.25 | -0.276% | 6,191 | +1.347% |
| 2026-07-10 | 25.39 | 25.48 | 25.25 | 25.32 | +0.119% | 6,115 | +1.066% |
| 2026-07-09 | 25.29 | 25.35 | 25.29 | 25.29 | -0.472% | 13,185 | +1.186% |
| 2026-07-08 | 25.47 | 25.67 | 25.30 | 25.41 | +0.316% | 9,971 | +0.708% |
| 2026-07-07 | 25.49 | 25.49 | 25.30 | 25.33 | -2.502% | 11,769 | +1.026% |
| 2026-07-06 | 25.25 | 26.00 | 25.15 | 25.98 | +2.891% | 27,651 | -1.501% |
| 2026-07-02 | 24.98 | 25.29 | 24.98 | 25.25 | +0.478% | 85,576 | +1.347% |
| 2026-07-01 | 24.75 | 25.20 | 24.75 | 25.13 | +0.721% | 40,532 | +1.830% |
| 2026-06-30 | 25.63 | 25.95 | 24.95 | 24.95 | -2.234% | 304,256 | +2.565% |
| 2026-06-29 | 25.60 | 25.86 | 25.50 | 25.52 | -0.196% | 15,413 | +0.274% |
| 2026-06-26 | 25.75 | 25.86 | 25.56 | 25.57 | -0.699% | 52,150 | +0.078% |
| 2026-06-25 | 25.83 | 25.87 | 25.70 | 25.75 | -0.310% | 33,813 | -0.621% |
| 2026-06-24 | 25.91 | 25.99 | 25.75 | 25.83 | -0.345% | 49,929 | -0.929% |
| 2026-06-23 | 25.60 | 25.98 | 25.60 | 25.92 | +1.247% | 17,328 | -1.270% |
| 2026-06-22 | 25.89 | 25.89 | 25.57 | 25.60 | -1.349% | 26,120 | -0.039% |
| 2026-06-18 | 25.95 | 26.00 | 25.91 | 25.95 | +0.193% | 10,564 | -1.387% |
| 2026-06-17 | 25.77 | 25.93 | 25.77 | 25.90 | +0.077% | 11,907 | -1.197% |
| 2026-06-16 | 25.68 | 25.90 | 25.68 | 25.88 | -0.039% | 9,321 | -1.121% |
| 2026-06-15 | 25.86 | 25.89 | 25.78 | 25.89 | +0.544% | 29,178 | -1.159% |
| 2026-06-12 | 25.50 | 25.79 | 25.50 | 25.75 | 0.000% | 8,302 | -0.621% |
| 2026-06-11 | 25.75 | 25.77 | 25.72 | 25.75 | +0.107% | 10,844 | -0.621% |
| 2026-06-10 | 25.71 | 25.72 | 25.56 | 25.72 | -0.068% | 5,337 | -0.515% |
| 2026-06-09 | 25.65 | 25.75 | 25.60 | 25.74 | +0.312% | 10,287 | -0.583% |
| 2026-06-08 | 25.73 | 25.75 | 25.66 | 25.66 | -0.253% | 5,367 | -0.273% |
| 2026-06-05 | 25.68 | 25.77 | 25.65 | 25.73 | +0.097% | 11,189 | -0.525% |
| 2026-06-04 | 25.60 | 25.70 | 25.60 | 25.70 | +0.078% | 6,235 | -0.428% |
| 2026-06-03 | 25.58 | 25.79 | 25.58 | 25.68 | +0.312% | 16,239 | -0.350% |
| 2026-06-02 | 25.58 | 25.66 | 25.56 | 25.60 | -0.370% | 7,825 | -0.039% |
| 2026-06-01 | 25.73 | 25.73 | 25.53 | 25.70 | +0.489% | 5,092 | -0.409% |
| 2026-05-29 | 25.60 | 25.62 | 25.52 | 25.57 | +0.039% | 15,453 | +0.078% |
| 2026-05-28 | 25.59 | 25.59 | 25.50 | 25.56 | +0.157% | 5,931 | +0.117% |
| 2026-05-27 | 25.44 | 25.56 | 25.44 | 25.52 | -0.117% | 37,638 | +0.274% |
| 2026-05-26 | 25.45 | 25.55 | 25.39 | 25.55 | +0.236% | 32,782 | +0.157% |
| 2026-05-22 | 25.45 | 25.60 | 25.32 | 25.49 | +0.196% | 24,809 | +0.393% |
| 2026-05-21 | 25.25 | 25.44 | 25.22 | 25.44 | +0.752% | 63,434 | +0.590% |
| 2026-05-20 | 25.22 | 25.43 | 25.22 | 25.25 | +0.119% | 55,040 | +1.347% |
| 2026-05-19 | 25.17 | 25.39 | 25.17 | 25.22 | -0.356% | 13,281 | +1.467% |
| 2026-05-18 | 25.38 | 25.43 | 25.28 | 25.31 | -0.197% | 11,610 | +1.106% |
| 2026-05-15 | 25.48 | 25.48 | 25.25 | 25.36 | -0.078% | 7,214 | +0.907% |
| 2026-05-14 | 25.27 | 25.40 | 25.27 | 25.38 | -0.197% | 8,963 | +0.828% |
| 2026-05-13 | 25.44 | 25.44 | 25.30 | 25.43 | +0.118% | 3,918 | +0.629% |
| 2026-05-12 | 25.30 | 25.40 | 25.11 | 25.40 | +0.217% | 15,892 | +0.748% |
| 2026-05-11 | 25.35 | 25.37 | 25.21 | 25.34 | -0.177% | 11,534 | +0.967% |
| 2026-05-08 | 25.24 | 25.39 | 25.18 | 25.39 | +0.794% | 9,767 | +0.788% |
| 2026-05-07 | 25.35 | 25.35 | 25.03 | 25.19 | -0.631% | 23,483 | +1.588% |
| 2026-05-06 | 25.35 | 25.35 | 25.28 | 25.35 | 0.000% | 5,873 | +0.947% |
| 2026-05-05 | 25.25 | 25.35 | 25.25 | 25.35 | +0.118% | 13,198 | +0.947% |
| 2026-05-04 | 25.38 | 25.38 | 25.25 | 25.32 | +0.277% | 18,531 | +1.066% |
| 2026-05-01 | 25.24 | 25.30 | 25.20 | 25.25 | +0.119% | 12,308 | +1.347% |
| 2026-04-30 | 25.29 | 25.30 | 25.20 | 25.22 | -0.119% | 57,352 | +1.467% |
| 2026-04-29 | 25.25 | 25.28 | 25.12 | 25.25 | +0.000% | 15,027 | +1.347% |
| 2026-04-28 | 25.25 | 25.27 | 25.22 | 25.25 | +0.198% | 10,158 | +1.347% |
| 2026-04-27 | 25.23 | 25.29 | 25.20 | 25.20 | -0.198% | 9,198 | +1.548% |
| 2026-04-24 | 25.16 | 25.25 | 25.16 | 25.25 | +0.198% | 7,092 | +1.347% |
| 2026-04-23 | 25.27 | 25.27 | 25.16 | 25.20 | +0.040% | 24,016 | +1.548% |
| 2026-04-22 | 25.19 | 25.20 | 25.11 | 25.19 | +0.319% | 20,672 | +1.588% |
| 2026-04-21 | 25.22 | 25.28 | 25.10 | 25.11 | -0.262% | 6,141 | +1.912% |
| 2026-04-20 | 24.98 | 25.18 | 24.98 | 25.18 | +0.064% | 39,807 | +1.644% |
| 2026-04-17 | 25.00 | 25.16 | 25.00 | 25.16 | +0.439% | 18,243 | +1.709% |
| 2026-04-16 | 25.17 | 25.17 | 25.00 | 25.05 | 0.000% | 11,280 | +2.156% |
| 2026-04-15 | 25.02 | 25.15 | 24.97 | 25.05 | +0.240% | 35,633 | +2.156% |
| 2026-04-14 | 24.96 | 25.02 | 24.96 | 24.99 | +0.040% | 8,679 | +2.401% |
| 2026-04-13 | 24.93 | 25.02 | 24.90 | 24.98 | +0.120% | 20,680 | +2.442% |
| 2026-04-10 | 25.02 | 25.02 | 24.86 | 24.95 | -0.020% | 20,100 | +2.565% |
| 2026-04-09 | 25.06 | 25.06 | 24.87 | 24.95 | -0.140% | 15,969 | +2.545% |
| 2026-04-08 | 25.19 | 25.19 | 24.89 | 24.99 | +0.402% | 14,078 | +2.401% |
| 2026-04-07 | 25.09 | 25.09 | 24.89 | 24.89 | -0.240% | 9,565 | +2.812% |
| 2026-04-06 | 24.81 | 25.20 | 24.81 | 24.95 | +0.605% | 25,146 | +2.565% |
| 2026-04-02 | 24.73 | 24.80 | 24.60 | 24.80 | +0.283% | 16,109 | +3.185% |
| 2026-04-01 | 24.74 | 24.79 | 24.55 | 24.73 | +0.203% | 27,814 | +3.478% |
| 2026-03-31 | 25.10 | 25.38 | 24.65 | 24.68 | -2.180% | 73,201 | +3.687% |
| 2026-03-30 | 25.35 | 25.35 | 25.06 | 25.23 | +0.079% | 19,287 | +1.427% |
| 2026-03-27 | 25.31 | 25.35 | 25.20 | 25.21 | +0.119% | 22,674 | +1.507% |
| 2026-03-26 | 25.05 | 25.31 | 25.05 | 25.18 | +0.519% | 14,538 | +1.628% |
| 2026-03-25 | 25.25 | 25.35 | 25.05 | 25.05 | -0.595% | 16,229 | +2.156% |
| 2026-03-24 | 24.95 | 25.20 | 24.60 | 25.20 | +0.881% | 32,498 | +1.548% |
| 2026-03-23 | 24.98 | 25.05 | 24.94 | 24.98 | 0.000% | 18,938 | +2.442% |
| 2026-03-20 | 25.09 | 25.09 | 24.82 | 24.98 | -0.279% | 23,807 | +2.442% |
| 2026-03-19 | 24.95 | 25.08 | 24.80 | 25.05 | +1.008% | 23,094 | +2.156% |
| 2026-03-18 | 24.97 | 24.98 | 24.70 | 24.80 | +0.202% | 16,819 | +3.185% |
| 2026-03-17 | 24.89 | 24.96 | 24.75 | 24.75 | -0.402% | 14,808 | +3.394% |
| 2026-03-16 | 24.85 | 24.98 | 24.75 | 24.85 | -0.600% | 18,477 | +2.978% |
| 2026-03-13 | 24.82 | 25.09 | 24.82 | 25.00 | +0.241% | 21,378 | +2.360% |
| 2026-03-12 | 25.00 | 25.08 | 24.75 | 24.94 | -0.200% | 27,868 | +2.606% |
| 2026-03-11 | 24.64 | 24.99 | 24.64 | 24.99 | +1.256% | 11,852 | +2.401% |
| 2026-03-10 | 24.50 | 24.80 | 24.50 | 24.68 | +0.611% | 12,428 | +3.687% |
| 2026-03-09 | 24.65 | 24.77 | 24.50 | 24.53 | -0.081% | 60,077 | +4.321% |
| 2026-03-06 | 24.69 | 24.74 | 24.54 | 24.55 | -0.607% | 47,088 | +4.236% |
| 2026-03-05 | 24.75 | 24.82 | 24.62 | 24.70 | -0.141% | 64,105 | +3.603% |
| 2026-03-04 | 24.83 | 24.83 | 24.70 | 24.73 | +0.061% | 47,416 | +3.457% |
| 2026-03-03 | 24.70 | 24.80 | 24.70 | 24.72 | -0.061% | 33,179 | +3.519% |
| 2026-03-02 | 24.72 | 25.06 | 24.55 | 24.73 | +1.000% | 45,687 | +3.457% |
| 2026-02-27 | 24.91 | 25.14 | 24.49 | 24.49 | -1.528% | 85,071 | +4.492% |
| 2026-02-26 | 24.93 | 24.99 | 24.87 | 24.87 | +0.040% | 21,041 | +2.895% |
| 2026-02-25 | 24.96 | 24.96 | 24.81 | 24.86 | -0.221% | 7,850 | +2.936% |
| 2026-02-24 | 24.77 | 24.96 | 24.77 | 24.91 | +0.423% | 82,168 | +2.709% |
| 2026-02-23 | 24.85 | 24.92 | 24.77 | 24.81 | -0.134% | 11,341 | +3.144% |
| 2026-02-20 | 24.93 | 24.93 | 24.84 | 24.84 | +0.079% | 6,503 | +3.005% |
| 2026-02-19 | 24.94 | 24.94 | 24.77 | 24.82 | -0.145% | 45,490 | +3.086% |
| 2026-02-18 | 24.73 | 24.92 | 24.73 | 24.86 | +0.444% | 36,518 | +2.936% |
| 2026-02-17 | 24.75 | 24.83 | 24.70 | 24.75 | +0.263% | 43,322 | +3.394% |
| 2026-02-13 | 24.84 | 24.85 | 24.61 | 24.68 | +0.325% | 10,626 | +3.666% |
| 2026-02-12 | 24.55 | 24.76 | 24.55 | 24.61 | 0.000% | 13,051 | +4.003% |
| 2026-02-11 | 24.55 | 24.89 | 24.54 | 24.61 | +0.429% | 29,217 | +4.003% |
| 2026-02-10 | 24.50 | 24.94 | 24.42 | 24.50 | +0.204% | 29,249 | +4.449% |
| 2026-02-09 | 24.39 | 24.62 | 24.39 | 24.45 | +0.246% | 37,983 | +4.663% |
| 2026-02-06 | 24.46 | 24.62 | 24.39 | 24.39 | -0.449% | 59,374 | +4.920% |
| 2026-02-05 | 24.42 | 24.69 | 24.42 | 24.50 | -0.244% | 35,498 | +4.449% |
| 2026-02-04 | 24.44 | 24.69 | 24.37 | 24.56 | +0.862% | 86,846 | +4.194% |
| 2026-02-03 | 25.68 | 25.68 | 24.31 | 24.35 | +0.082% | 43,858 | +5.092% |
| 2026-02-02 | 24.50 | 24.64 | 24.33 | 24.33 | -0.164% | 31,483 | +5.179% |
| 2026-01-30 | 24.51 | 24.57 | 24.20 | 24.37 | +0.164% | 63,659 | +5.006% |
| 2026-01-29 | 24.28 | 24.43 | 24.25 | 24.33 | +0.206% | 31,771 | +5.179% |
| 2026-01-28 | 24.57 | 24.59 | 24.28 | 24.28 | -0.492% | 36,575 | +5.395% |
| 2026-01-27 | 24.41 | 24.48 | 24.30 | 24.40 | 0.000% | 31,379 | +4.877% |
| 2026-01-26 | 24.37 | 24.43 | 24.16 | 24.40 | +0.577% | 39,953 | +4.877% |
| 2026-01-23 | 24.32 | 24.38 | 24.22 | 24.26 | +0.207% | 7,870 | +5.482% |
| 2026-01-22 | 24.33 | 24.43 | 24.15 | 24.21 | 0.000% | 26,116 | +5.700% |
| 2026-01-21 | 24.26 | 24.44 | 24.10 | 24.21 | 0.000% | 24,282 | +5.700% |
| 2026-01-20 | 24.26 | 24.38 | 24.01 | 24.21 | +0.041% | 27,468 | +5.700% |
| 2026-01-16 | 24.25 | 24.25 | 24.20 | 24.20 | -0.083% | 12,688 | +5.744% |
| 2026-01-15 | 24.34 | 24.43 | 24.22 | 24.22 | -0.083% | 52,513 | +5.656% |
| 2026-01-14 | 24.30 | 24.47 | 24.20 | 24.24 | 0.000% | 33,762 | +5.569% |
| 2026-01-13 | 24.37 | 24.37 | 24.18 | 24.24 | +0.083% | 23,197 | +5.569% |
| 2026-01-12 | 24.40 | 24.44 | 24.15 | 24.22 | -0.534% | 34,691 | +5.656% |
| 2026-01-09 | 24.24 | 24.45 | 24.10 | 24.35 | +0.954% | 54,341 | +5.092% |
| 2026-01-08 | 24.55 | 24.62 | 24.10 | 24.12 | -0.741% | 35,339 | +6.095% |
| 2026-01-07 | 24.42 | 24.52 | 24.20 | 24.30 | -0.410% | 45,292 | +5.309% |
| 2026-01-06 | 24.41 | 24.56 | 24.37 | 24.40 | -0.082% | 86,509 | +4.877% |
| 2026-01-05 | 24.33 | 24.55 | 24.29 | 24.42 | +0.205% | 62,744 | +4.791% |
| 2026-01-02 | 24.01 | 24.37 | 24.00 | 24.37 | +1.626% | 131,012 | +5.006% |
| 2025-12-31 | 24.24 | 24.24 | 23.96 | 23.98 | -2.954% | 371,836 | +6.714% |
| 2025-12-30 | 24.59 | 24.94 | 24.59 | 24.71 | +0.465% | 47,723 | +3.561% |
| 2025-12-29 | 24.59 | 24.67 | 24.52 | 24.60 | +0.023% | 60,799 | +4.043% |
| 2025-12-26 | 24.56 | 24.59 | 24.42 | 24.59 | +0.122% | 24,272 | +4.067% |
| 2025-12-24 | 24.66 | 24.66 | 24.52 | 24.56 | -0.284% | 15,570 | +4.194% |
| 2025-12-23 | 24.40 | 24.63 | 24.40 | 24.63 | +0.943% | 75,869 | +3.898% |
| 2025-12-22 | 24.50 | 24.69 | 24.27 | 24.40 | +0.826% | 138,596 | +4.877% |
| 2025-12-19 | 24.44 | 24.49 | 24.20 | 24.20 | -0.412% | 250,925 | +5.744% |
| 2025-12-18 | 24.31 | 24.40 | 24.23 | 24.30 | +0.663% | 143,831 | +5.309% |
| 2025-12-17 | 24.40 | 24.40 | 24.02 | 24.14 | +0.041% | 89,218 | +6.007% |
| 2025-12-16 | 24.36 | 24.50 | 24.10 | 24.13 | -0.659% | 32,872 | +6.051% |
| 2025-12-15 | 24.15 | 24.52 | 24.10 | 24.29 | +0.910% | 37,988 | +5.352% |
| 2025-12-12 | 23.96 | 24.13 | 23.82 | 24.07 | +0.927% | 124,022 | +6.310% |
| 2025-12-11 | 23.85 | 24.24 | 23.82 | 23.85 | 0.000% | 112,966 | +7.296% |
| 2025-12-10 | 23.85 | 23.85 | 23.77 | 23.85 | +0.126% | 29,189 | +7.296% |
| 2025-12-09 | 23.85 | 23.85 | 23.70 | 23.82 | +0.070% | 822,030 | +7.431% |
| 2025-12-08 | 23.85 | 23.85 | 23.76 | 23.80 | -0.196% | 23,426 | +7.507% |
| 2025-12-05 | 23.85 | 24.00 | 23.80 | 23.85 | +0.294% | 129,577 | +7.296% |
| 2025-12-04 | 23.81 | 23.85 | 23.73 | 23.78 | -0.084% | 32,540 | +7.611% |
| 2025-12-03 | 23.80 | 23.83 | 23.60 | 23.80 | +0.422% | 37,329 | +7.521% |
| 2025-12-02 | 23.83 | 23.83 | 23.54 | 23.70 | -0.587% | 32,022 | +7.975% |
| 2025-12-01 | 23.40 | 23.85 | 23.40 | 23.84 | +2.318% | 18,224 | +7.341% |
| 2025-11-28 | 23.74 | 23.85 | 23.30 | 23.30 | -1.563% | 39,598 | +9.828% |
| 2025-11-26 | 23.80 | 23.85 | 23.67 | 23.67 | +0.042% | 32,018 | +8.112% |
| 2025-11-25 | 23.85 | 23.85 | 23.65 | 23.66 | -0.588% | 16,404 | +8.157% |
| 2025-11-24 | 23.85 | 23.85 | 23.75 | 23.80 | +0.677% | 29,943 | +7.521% |
| 2025-11-21 | 23.45 | 23.66 | 23.45 | 23.64 | +0.340% | 12,700 | +8.249% |
| 2025-11-20 | 23.70 | 23.75 | 23.41 | 23.56 | -0.633% | 8,401 | +8.616% |
| 2025-11-19 | 23.12 | 23.78 | 23.12 | 23.71 | +2.154% | 17,242 | +7.929% |
| 2025-11-18 | 23.20 | 23.73 | 23.00 | 23.21 | -0.854% | 169,291 | +10.254% |
| 2025-11-17 | 23.85 | 23.98 | 23.30 | 23.41 | -1.845% | 104,064 | +9.312% |
| 2025-11-14 | 23.85 | 24.00 | 23.71 | 23.85 | +0.042% | 23,343 | +7.296% |
| 2025-11-13 | 23.81 | 23.85 | 23.80 | 23.84 | +0.126% | 14,747 | +7.341% |
| 2025-11-12 | 23.67 | 23.85 | 23.67 | 23.81 | +0.443% | 31,219 | +7.476% |
| 2025-11-11 | 23.75 | 23.84 | 23.70 | 23.70 | -0.231% | 14,813 | +7.952% |
| 2025-11-10 | 23.85 | 23.87 | 23.67 | 23.76 | +0.380% | 30,540 | +7.702% |
| 2025-11-07 | 24.00 | 24.00 | 23.60 | 23.67 | -0.546% | 42,166 | +8.112% |
| 2025-11-06 | 23.63 | 23.90 | 23.63 | 23.80 | +0.126% | 23,526 | +7.521% |
| 2025-11-05 | 22.58 | 23.83 | 22.58 | 23.77 | +6.783% | 68,354 | +7.657% |
| 2025-11-04 | 22.30 | 22.43 | 22.22 | 22.26 | -0.179% | 14,785 | +14.960% |
| 2025-11-03 | 22.37 | 22.50 | 22.29 | 22.30 | +0.677% | 13,975 | +14.753% |
| 2025-10-31 | 22.41 | 22.49 | 22.13 | 22.15 | -0.494% | 39,721 | +15.530% |
| 2025-10-30 | 22.12 | 22.56 | 22.12 | 22.26 | +0.633% | 37,294 | +14.960% |
| 2025-10-29 | 22.35 | 22.53 | 22.12 | 22.12 | -0.360% | 30,914 | +15.687% |
| 2025-10-28 | 22.26 | 22.55 | 22.19 | 22.20 | -0.225% | 25,233 | +15.270% |
| 2025-10-27 | 22.45 | 22.59 | 22.02 | 22.25 | 0.000% | 60,004 | +15.011% |
| 2025-10-24 | 22.75 | 22.89 | 22.25 | 22.25 | -1.549% | 79,101 | +15.011% |
| 2025-10-23 | 22.69 | 22.86 | 22.53 | 22.60 | -0.790% | 18,408 | +13.230% |
| 2025-10-22 | 22.78 | 22.88 | 22.70 | 22.78 | +0.044% | 4,549 | +12.335% |
| 2025-10-21 | 22.50 | 22.92 | 22.50 | 22.77 | +1.652% | 7,120 | +12.385% |
| 2025-10-20 | 22.52 | 22.94 | 22.39 | 22.40 | -0.400% | 26,736 | +14.241% |
| 2025-10-17 | 22.34 | 22.52 | 22.27 | 22.49 | +0.312% | 6,987 | +13.784% |
| 2025-10-16 | 22.52 | 22.52 | 22.35 | 22.42 | 0.000% | 10,061 | +14.139% |
| 2025-10-15 | 22.40 | 22.48 | 22.23 | 22.42 | +0.764% | 19,342 | +14.139% |
| 2025-10-14 | 22.68 | 22.68 | 22.12 | 22.25 | -2.155% | 173,661 | +15.011% |
| 2025-10-13 | 23.01 | 23.15 | 22.62 | 22.74 | +1.337% | 27,596 | +12.533% |
| 2025-10-10 | 23.44 | 23.44 | 22.26 | 22.44 | -2.858% | 74,744 | +14.038% |
| 2025-10-09 | 23.08 | 23.31 | 23.05 | 23.10 | +0.216% | 6,505 | +10.779% |
| 2025-10-08 | 23.48 | 23.53 | 23.05 | 23.05 | -0.173% | 7,116 | +11.019% |
| 2025-10-07 | 23.47 | 23.47 | 23.08 | 23.09 | -1.029% | 15,552 | +10.827% |
| 2025-10-06 | 23.44 | 23.44 | 23.15 | 23.33 | -0.064% | 8,978 | +9.687% |
| 2025-10-03 | 22.79 | 23.47 | 22.79 | 23.34 | +0.930% | 12,770 | +9.617% |
| 2025-10-02 | 22.44 | 23.19 | 22.44 | 23.13 | -0.043% | 17,409 | +10.636% |
| 2025-10-01 | 23.10 | 23.16 | 22.78 | 23.14 | -0.644% | 24,342 | +10.588% |
| 2025-09-30 | 23.71 | 23.93 | 23.29 | 23.29 | -2.348% | 82,567 | +9.875% |
| 2025-09-29 | 23.91 | 23.92 | 23.74 | 23.85 | -0.251% | 23,728 | +7.296% |
| 2025-09-26 | 23.95 | 23.95 | 23.71 | 23.91 | 0.000% | 32,248 | +7.026% |
| 2025-09-25 | 24.00 | 24.00 | 23.55 | 23.91 | -0.375% | 36,529 | +7.026% |
| 2025-09-24 | 23.53 | 24.00 | 23.53 | 24.00 | +1.609% | 26,902 | +6.625% |
| 2025-09-23 | 23.85 | 23.93 | 23.29 | 23.62 | +0.212% | 19,093 | +8.340% |
| 2025-09-22 | 23.90 | 23.92 | 23.25 | 23.57 | -1.298% | 162,429 | +8.570% |
| 2025-09-19 | 23.87 | 23.88 | 23.42 | 23.88 | -0.209% | 268,266 | +7.161% |
| 2025-09-18 | 24.00 | 24.00 | 23.31 | 23.93 | -0.084% | 33,939 | +6.937% |
| 2025-09-17 | 23.94 | 23.97 | 23.92 | 23.95 | -0.125% | 17,816 | +6.848% |
| 2025-09-16 | 24.00 | 24.00 | 23.75 | 23.98 | -0.045% | 24,156 | +6.714% |
| 2025-09-15 | 23.83 | 24.00 | 23.80 | 23.99 | +0.567% | 14,671 | +6.666% |
| 2025-09-12 | 23.81 | 23.90 | 23.36 | 23.86 | +0.272% | 36,401 | +7.270% |
| 2025-09-11 | 23.99 | 24.00 | 23.77 | 23.79 | -0.435% | 26,462 | +7.562% |
| 2025-09-10 | 23.83 | 23.99 | 23.58 | 23.89 | -0.438% | 12,981 | +7.094% |
| 2025-09-09 | 24.00 | 24.00 | 23.70 | 24.00 | +0.414% | 11,635 | +6.625% |
| 2025-09-08 | 23.62 | 23.92 | 23.62 | 23.90 | +1.233% | 12,481 | +7.067% |
| 2025-09-05 | 23.40 | 23.64 | 23.40 | 23.61 | +0.682% | 10,789 | +8.386% |
| 2025-09-04 | 23.08 | 23.60 | 23.08 | 23.45 | +1.208% | 4,278 | +9.126% |
| 2025-09-03 | 23.20 | 23.22 | 23.02 | 23.17 | +0.216% | 41,537 | +10.445% |
| 2025-09-02 | 23.45 | 23.45 | 23.10 | 23.12 | +1.049% | 17,831 | +10.683% |
| 2025-08-29 | 23.75 | 23.75 | 22.79 | 22.88 | -3.582% | 319,479 | +11.844% |
| 2025-08-28 | 23.35 | 23.75 | 23.35 | 23.73 | +1.627% | 16,798 | +7.838% |
| 2025-08-27 | 23.15 | 23.35 | 23.15 | 23.35 | +0.820% | 8,326 | +9.593% |
| 2025-08-26 | 23.23 | 23.23 | 23.15 | 23.16 | +0.195% | 8,486 | +10.492% |
| 2025-08-25 | 22.70 | 23.32 | 22.70 | 23.11 | +1.363% | 28,761 | +10.707% |
| 2025-08-22 | 22.63 | 22.83 | 22.63 | 22.80 | +1.047% | 6,251 | +12.216% |
| 2025-08-21 | 22.57 | 22.57 | 22.55 | 22.57 | -0.097% | 551 | +13.391% |
| 2025-08-20 | 22.65 | 22.65 | 22.50 | 22.59 | -0.221% | 6,822 | +13.280% |
| 2025-08-19 | 22.42 | 22.70 | 22.42 | 22.64 | +0.310% | 13,269 | +13.030% |
| 2025-08-18 | 22.21 | 22.69 | 22.20 | 22.57 | +1.370% | 22,336 | +13.381% |
| 2025-08-15 | 22.39 | 22.39 | 22.16 | 22.27 | +0.519% | 16,151 | +14.934% |
| 2025-08-14 | 22.35 | 22.35 | 22.05 | 22.15 | -0.494% | 11,361 | +15.530% |
| 2025-08-13 | 21.98 | 22.38 | 21.98 | 22.26 | +2.110% | 28,749 | +14.960% |
| 2025-08-12 | 21.75 | 22.23 | 21.56 | 21.80 | +1.254% | 33,659 | +17.385% |
| 2025-08-11 | 20.95 | 21.67 | 20.95 | 21.53 | +2.027% | 34,785 | +18.857% |
| 2025-08-08 | 20.51 | 22.00 | 20.51 | 21.10 | +2.438% | 166,231 | +21.266% |
| 2025-08-07 | 21.25 | 21.26 | 20.48 | 20.60 | -2.323% | 102,285 | +24.223% |
| 2025-08-06 | 21.34 | 21.65 | 20.73 | 21.09 | -0.608% | 107,428 | +21.337% |
| 2025-08-05 | 21.87 | 21.96 | 20.68 | 21.22 | -2.262% | 144,096 | +20.599% |
| 2025-08-04 | 22.26 | 22.42 | 21.31 | 21.71 | -1.765% | 52,802 | +17.872% |
| 2025-08-01 | 22.45 | 22.45 | 22.10 | 22.10 | -0.674% | 6,477 | +15.792% |
| 2025-07-31 | 22.40 | 22.46 | 22.16 | 22.25 | -0.492% | 49,780 | +15.011% |
| 2025-07-30 | 22.28 | 22.49 | 22.14 | 22.36 | +0.404% | 24,295 | +14.445% |
| 2025-07-29 | 22.02 | 22.27 | 22.02 | 22.27 | +0.178% | 1,468 | +14.908% |
| 2025-07-28 | 21.99 | 22.31 | 21.99 | 22.23 | +1.067% | 11,938 | +15.113% |
| 2025-07-25 | 21.91 | 22.07 | 21.90 | 22.00 | +0.437% | 16,664 | +16.341% |
| 2025-07-24 | 22.09 | 22.28 | 21.80 | 21.90 | -0.770% | 12,415 | +16.849% |
| 2025-07-23 | 22.10 | 22.40 | 22.04 | 22.07 | +0.227% | 12,450 | +15.949% |
| 2025-07-22 | 21.94 | 22.42 | 21.94 | 22.02 | +0.963% | 9,498 | +16.213% |
| 2025-07-21 | 22.49 | 22.49 | 21.73 | 21.81 | -2.651% | 23,666 | +17.331% |
| 2025-07-18 | 22.15 | 22.40 | 22.15 | 22.40 | +0.692% | 8,887 | +14.221% |
| 2025-07-17 | 22.26 | 22.49 | 22.16 | 22.25 | -1.111% | 18,008 | +15.011% |
| 2025-07-16 | 22.50 | 22.50 | 22.27 | 22.50 | +0.089% | 26,003 | +13.733% |
| 2025-07-15 | 22.39 | 22.50 | 22.27 | 22.48 | +0.357% | 21,108 | +13.835% |
| 2025-07-14 | 22.26 | 22.45 | 22.20 | 22.40 | +0.799% | 28,068 | +14.241% |
| 2025-07-11 | 22.23 | 22.40 | 22.16 | 22.22 | +0.011% | 7,627 | +15.154% |
| 2025-07-10 | 22.11 | 22.24 | 22.11 | 22.22 | +0.634% | 9,769 | +15.167% |
| 2025-07-09 | 21.97 | 22.27 | 21.92 | 22.08 | +0.409% | 11,441 | +15.897% |
| 2025-07-08 | 21.70 | 22.01 | 21.70 | 21.99 | +1.290% | 9,029 | +16.371% |
| 2025-07-07 | 21.74 | 22.37 | 21.65 | 21.71 | -0.732% | 37,247 | +17.872% |
| 2025-07-03 | 21.60 | 21.88 | 21.60 | 21.87 | +0.970% | 6,979 | +17.010% |
| 2025-07-02 | 21.19 | 21.71 | 21.19 | 21.66 | +1.852% | 5,891 | +18.144% |
| 2025-07-01 | 21.40 | 21.84 | 20.33 | 21.27 | -3.115% | 47,655 | +20.332% |
| 2025-06-30 | 22.23 | 22.49 | 21.95 | 21.95 | -0.769% | 159,425 | +16.583% |
| 2025-06-27 | 22.27 | 22.40 | 21.98 | 22.12 | -0.271% | 43,054 | +15.687% |
| 2025-06-26 | 22.37 | 22.37 | 22.10 | 22.18 | -0.627% | 50,044 | +15.374% |
| 2025-06-25 | 22.35 | 22.43 | 22.30 | 22.32 | -0.490% | 8,408 | +14.651% |
| 2025-06-24 | 22.29 | 22.62 | 22.29 | 22.43 | +1.082% | 9,549 | +14.088% |
| 2025-06-23 | 22.22 | 22.57 | 22.10 | 22.19 | +0.135% | 22,064 | +15.322% |
| 2025-06-20 | 22.16 | 22.59 | 22.10 | 22.16 | +0.067% | 22,588 | +15.478% |
| 2025-06-18 | 22.18 | 22.20 | 22.01 | 22.15 | -0.246% | 13,712 | +15.556% |
| 2025-06-17 | 22.20 | 22.32 | 22.01 | 22.20 | -0.404% | 13,231 | +15.271% |
| 2025-06-16 | 22.30 | 22.32 | 21.97 | 22.29 | -0.045% | 33,399 | +14.805% |
| 2025-06-13 | 22.70 | 22.70 | 22.25 | 22.30 | -1.762% | 59,740 | +14.753% |
| 2025-06-12 | 22.50 | 22.70 | 22.48 | 22.70 | +0.890% | 22,136 | +12.731% |
| 2025-06-11 | 22.34 | 22.50 | 22.34 | 22.50 | +0.043% | 10,847 | +13.735% |
| 2025-06-10 | 22.50 | 22.50 | 22.39 | 22.49 | +1.215% | 15,820 | +13.784% |
| 2025-06-09 | 22.25 | 22.26 | 22.20 | 22.22 | -0.090% | 28,716 | +15.167% |
| 2025-06-06 | 22.20 | 22.25 | 22.19 | 22.24 | +0.180% | 17,969 | +15.063% |
| 2025-06-05 | 22.25 | 22.25 | 22.12 | 22.20 | -0.225% | 17,057 | +15.270% |
| 2025-06-04 | 22.60 | 22.65 | 22.16 | 22.25 | -1.766% | 22,697 | +15.011% |
| 2025-06-03 | 22.98 | 22.99 | 22.40 | 22.65 | -0.788% | 19,098 | +12.980% |
| 2025-06-02 | 22.76 | 22.83 | 22.13 | 22.83 | +0.132% | 13,639 | +12.089% |
| 2025-05-30 | 20.99 | 22.80 | 20.99 | 22.80 | +8.883% | 107,541 | +12.237% |
| 2025-05-29 | 21.09 | 21.09 | 20.68 | 20.94 | -0.333% | 24,322 | +22.206% |
| 2025-05-28 | 21.24 | 21.24 | 21.00 | 21.01 | -0.544% | 8,112 | +21.799% |
| 2025-05-27 | 20.15 | 21.32 | 20.13 | 21.13 | +4.837% | 37,474 | +21.136% |
| 2025-05-23 | 20.23 | 20.23 | 20.00 | 20.15 | -0.492% | 7,447 | +26.995% |
| 2025-05-22 | 20.50 | 20.84 | 20.01 | 20.25 | +0.536% | 8,653 | +26.370% |
| 2025-05-21 | 20.22 | 20.24 | 20.02 | 20.14 | -1.051% | 7,833 | +27.048% |
| 2025-05-20 | 20.49 | 20.49 | 20.10 | 20.36 | -1.662% | 14,958 | +25.712% |
| 2025-05-19 | 19.96 | 20.85 | 19.79 | 20.70 | +3.552% | 8,721 | +23.623% |
| 2025-05-16 | 19.95 | 20.28 | 19.95 | 19.99 | -0.050% | 18,625 | +28.014% |
| 2025-05-15 | 20.46 | 20.46 | 20.00 | 20.00 | -2.276% | 22,471 | +27.950% |
| 2025-05-14 | 20.20 | 20.47 | 20.03 | 20.47 | +1.316% | 22,963 | +25.038% |
| 2025-05-13 | 20.62 | 21.12 | 20.20 | 20.20 | -1.222% | 16,775 | +26.683% |
| 2025-05-12 | 20.55 | 21.13 | 20.00 | 20.45 | +0.491% | 110,087 | +25.134% |
| 2025-05-09 | 20.48 | 20.75 | 20.30 | 20.35 | -0.828% | 19,179 | +25.749% |
| 2025-05-08 | 20.23 | 20.62 | 20.00 | 20.52 | +0.342% | 188,644 | +24.708% |
| 2025-05-07 | 20.58 | 21.12 | 20.02 | 20.45 | +0.245% | 157,829 | +25.134% |
| 2025-05-06 | 20.69 | 20.85 | 20.00 | 20.40 | -2.158% | 112,564 | +25.441% |
| 2025-05-05 | 20.95 | 21.08 | 20.75 | 20.85 | -0.903% | 69,456 | +22.734% |
| 2025-05-02 | 20.77 | 21.15 | 20.77 | 21.04 | +0.881% | 11,981 | +21.625% |
| 2025-05-01 | 21.15 | 21.15 | 20.76 | 20.86 | -1.389% | 13,425 | +22.697% |
| 2025-04-30 | 21.16 | 21.35 | 20.97 | 21.15 | +0.714% | 16,190 | +20.993% |
| 2025-04-29 | 21.31 | 21.31 | 20.98 | 21.00 | -0.990% | 14,150 | +21.857% |
| 2025-04-28 | 21.50 | 21.77 | 21.17 | 21.21 | -1.715% | 18,271 | +20.651% |
| 2025-04-25 | 21.25 | 22.00 | 21.08 | 21.58 | +1.553% | 12,820 | +18.582% |
| 2025-04-24 | 21.19 | 21.56 | 20.68 | 21.25 | +0.378% | 14,138 | +20.424% |
| 2025-04-23 | 21.33 | 21.62 | 21.02 | 21.17 | +0.475% | 21,421 | +20.879% |
| 2025-04-22 | 21.06 | 21.29 | 20.90 | 21.07 | -0.189% | 37,330 | +21.452% |
| 2025-04-21 | 21.83 | 21.83 | 20.25 | 21.11 | -2.898% | 53,199 | +21.222% |
| 2025-04-17 | 21.60 | 21.90 | 21.42 | 21.74 | +0.323% | 14,644 | +17.709% |
| 2025-04-16 | 21.81 | 21.99 | 21.58 | 21.67 | -0.596% | 7,987 | +18.090% |
| 2025-04-15 | 21.85 | 22.25 | 21.00 | 21.80 | -0.457% | 43,074 | +17.385% |
| 2025-04-14 | 21.60 | 22.22 | 21.57 | 21.90 | 0.000% | 12,009 | +16.849% |