NGL/PC
NGL Energy Partners LP 9.625% Class C Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests
stockNYSEPreferred Stock
At CloseOct 2, 2026
25.70USD-0.388%(-0.10)219
After-hoursOct 2, 2026 4:10:30 PM EDT
25.70USD0.000%(0.00)
NGL/PC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.70 | 25.70 | 25.70 | 25.70 | -0.388% | 219 | 0.000% |
| 2026-10-01 | 26.03 | 26.03 | 25.44 | 25.80 | -0.807% | 3,520 | -0.388% |
| 2026-09-30 | 26.15 | 26.18 | 25.98 | 26.01 | +0.038% | 6,147 | -1.192% |
| 2026-09-29 | 25.85 | 26.19 | 25.85 | 26.00 | +0.038% | 5,044 | -1.154% |
| 2026-09-28 | 25.99 | 26.00 | 25.99 | 25.99 | +0.542% | 1,257 | -1.116% |
| 2026-09-25 | 25.85 | 25.85 | 25.85 | 25.85 | 0.000% | 215 | -0.580% |
| 2026-09-24 | 25.88 | 25.89 | 25.85 | 25.85 | 0.000% | 1,816 | -0.580% |
| 2026-09-23 | 26.00 | 26.00 | 25.85 | 25.85 | -0.385% | 5,388 | -0.580% |
| 2026-09-22 | 25.85 | 26.00 | 25.85 | 25.95 | -0.192% | 1,496 | -0.963% |
| 2026-09-21 | 25.73 | 26.00 | 25.73 | 26.00 | +0.775% | 519 | -1.154% |
| 2026-09-18 | 25.67 | 25.80 | 25.67 | 25.80 | -0.731% | 1,495 | -0.388% |
| 2026-09-17 | 25.77 | 25.99 | 25.77 | 25.99 | +0.289% | 914 | -1.116% |
| 2026-09-16 | 25.83 | 25.91 | 25.83 | 25.91 | +0.797% | 1,140 | -0.830% |
| 2026-09-10 | 25.85 | 25.91 | 25.71 | 25.71 | -0.367% | 3,442 | -0.039% |
| 2026-09-09 | 25.78 | 25.80 | 25.78 | 25.80 | +0.018% | 337 | -0.406% |
| 2026-09-08 | 25.81 | 25.81 | 25.80 | 25.80 | -0.348% | 898 | -0.388% |
| 2026-09-04 | 25.78 | 25.89 | 25.78 | 25.89 | +0.155% | 1,323 | -0.734% |
| 2026-09-03 | 25.85 | 25.85 | 25.85 | 25.85 | -0.193% | 658 | -0.580% |
| 2026-09-02 | 25.79 | 25.90 | 25.79 | 25.90 | -0.346% | 247 | -0.772% |
| 2026-09-01 | 25.78 | 25.99 | 25.78 | 25.99 | +0.619% | 1,485 | -1.116% |
| 2026-08-31 | 25.87 | 25.87 | 25.83 | 25.83 | -0.193% | 1,923 | -0.503% |
| 2026-08-28 | 26.00 | 26.00 | 25.88 | 25.88 | -0.462% | 572 | -0.696% |
| 2026-08-27 | 26.00 | 26.00 | 26.00 | 26.00 | +0.289% | 176 | -1.154% |
| 2026-08-26 | 25.85 | 25.93 | 25.85 | 25.93 | -0.096% | 255 | -0.868% |
| 2026-08-25 | 25.95 | 25.95 | 25.95 | 25.95 | +0.387% | 108 | -0.963% |
| 2026-08-24 | 25.85 | 25.86 | 25.85 | 25.85 | 0.000% | 1,646 | -0.580% |
| 2026-08-21 | 25.75 | 25.94 | 25.75 | 25.85 | -0.193% | 776 | -0.580% |
| 2026-08-20 | 25.76 | 25.90 | 25.76 | 25.90 | +0.039% | 5,936 | -0.772% |
| 2026-08-19 | 25.80 | 25.89 | 25.80 | 25.89 | +0.039% | 6,743 | -0.734% |
| 2026-08-18 | 25.88 | 25.88 | 25.80 | 25.88 | +0.310% | 3,117 | -0.696% |
| 2026-08-17 | 25.80 | 25.84 | 25.80 | 25.80 | +0.546% | 1,526 | -0.388% |
| 2026-08-14 | 25.66 | 25.66 | 25.66 | 25.66 | -0.388% | 160 | +0.156% |
| 2026-08-13 | 25.70 | 25.78 | 25.70 | 25.76 | +0.233% | 449 | -0.233% |
| 2026-08-12 | 25.70 | 25.70 | 25.70 | 25.70 | -0.272% | 131 | 0.000% |
| 2026-08-11 | 25.75 | 25.77 | 25.65 | 25.77 | +0.428% | 1,179 | -0.272% |
| 2026-08-10 | 25.71 | 25.78 | 25.66 | 25.66 | -0.696% | 1,404 | +0.155% |
| 2026-08-07 | 25.84 | 25.84 | 25.84 | 25.84 | -0.077% | 343 | -0.542% |
| 2026-08-06 | 25.85 | 25.86 | 25.75 | 25.86 | +0.388% | 2,418 | -0.619% |
| 2026-08-05 | 25.44 | 25.98 | 25.44 | 25.76 | +1.318% | 3,599 | -0.233% |
| 2026-08-04 | 25.41 | 25.43 | 25.38 | 25.43 | +0.059% | 2,004 | +1.082% |
| 2026-08-03 | 25.41 | 25.41 | 25.36 | 25.41 | +0.276% | 2,830 | +1.141% |
| 2026-07-31 | 25.23 | 25.41 | 25.23 | 25.34 | +0.079% | 2,415 | +1.421% |
| 2026-07-30 | 25.20 | 25.40 | 25.20 | 25.32 | +0.198% | 2,842 | +1.501% |
| 2026-07-29 | 25.26 | 25.27 | 25.26 | 25.27 | -0.520% | 343 | +1.702% |
| 2026-07-28 | 25.34 | 25.41 | 25.34 | 25.40 | -0.189% | 900 | +1.173% |
| 2026-07-27 | 25.32 | 25.45 | 25.32 | 25.45 | -0.138% | 877 | +0.982% |
| 2026-07-24 | 25.50 | 25.50 | 25.40 | 25.49 | -0.058% | 4,914 | +0.843% |
| 2026-07-23 | 25.43 | 25.50 | 25.36 | 25.50 | +1.553% | 1,721 | +0.785% |
| 2026-07-22 | 25.11 | 25.11 | 25.11 | 25.11 | -1.549% | 1,097 | +2.350% |
| 2026-07-21 | 25.40 | 25.50 | 25.39 | 25.50 | -0.031% | 750 | +0.765% |
| 2026-07-20 | 25.52 | 25.52 | 25.51 | 25.51 | -0.689% | 468 | +0.734% |
| 2026-07-17 | 25.59 | 25.69 | 25.45 | 25.69 | +0.371% | 2,002 | +0.039% |
| 2026-07-16 | 25.67 | 25.67 | 25.40 | 25.59 | +0.020% | 1,195 | +0.410% |
| 2026-07-15 | 25.37 | 25.75 | 25.37 | 25.59 | +0.550% | 3,880 | +0.430% |
| 2026-07-14 | 25.44 | 25.47 | 25.44 | 25.45 | -0.486% | 1,080 | +0.982% |
| 2026-07-13 | 25.43 | 25.57 | 25.42 | 25.57 | +0.587% | 3,477 | +0.492% |
| 2026-07-10 | 25.51 | 25.61 | 25.43 | 25.43 | -1.031% | 4,714 | +1.082% |
| 2026-07-09 | 25.52 | 25.69 | 25.52 | 25.69 | +0.312% | 404 | +0.039% |
| 2026-07-08 | 25.52 | 25.69 | 25.52 | 25.61 | -0.039% | 1,151 | +0.351% |
| 2026-07-07 | 25.46 | 25.65 | 25.46 | 25.62 | +0.078% | 669 | +0.312% |
| 2026-07-06 | 25.41 | 25.74 | 25.25 | 25.60 | +0.748% | 4,558 | +0.391% |
| 2026-07-02 | 25.40 | 25.65 | 25.40 | 25.41 | -0.470% | 10,143 | +1.141% |
| 2026-07-01 | 25.60 | 25.63 | 25.53 | 25.53 | -0.931% | 1,498 | +0.666% |
| 2026-06-30 | 25.80 | 26.20 | 25.72 | 25.77 | -0.579% | 13,927 | -0.272% |
| 2026-06-29 | 25.92 | 25.92 | 25.92 | 25.92 | -0.613% | 197 | -0.849% |
| 2026-06-26 | 26.01 | 26.15 | 25.95 | 26.08 | -0.103% | 2,581 | -1.456% |
| 2026-06-25 | 26.00 | 26.18 | 25.99 | 26.11 | -0.051% | 7,172 | -1.557% |
| 2026-06-24 | 26.06 | 26.20 | 25.84 | 26.12 | +0.230% | 10,580 | -1.608% |
| 2026-06-23 | 26.19 | 26.19 | 25.85 | 26.06 | +0.115% | 4,903 | -1.381% |
| 2026-06-22 | 26.00 | 26.04 | 25.75 | 26.03 | +0.115% | 9,267 | -1.268% |
| 2026-06-18 | 25.70 | 26.02 | 25.70 | 26.00 | -0.077% | 3,263 | -1.154% |
| 2026-06-17 | 25.89 | 26.02 | 25.67 | 26.02 | +0.077% | 4,489 | -1.230% |
| 2026-06-16 | 25.70 | 26.08 | 25.60 | 26.00 | +0.116% | 5,343 | -1.154% |
| 2026-06-15 | 25.97 | 25.97 | 25.70 | 25.97 | 0.000% | 5,371 | -1.040% |
| 2026-06-12 | 25.65 | 25.97 | 25.65 | 25.97 | +0.717% | 2,057 | -1.040% |
| 2026-06-11 | 25.69 | 25.79 | 25.67 | 25.79 | -0.058% | 2,039 | -0.330% |
| 2026-06-10 | 25.85 | 25.85 | 25.80 | 25.80 | +0.272% | 1,398 | -0.388% |
| 2026-06-09 | 25.70 | 25.73 | 25.70 | 25.73 | +0.039% | 1,555 | -0.117% |
| 2026-06-08 | 25.70 | 25.76 | 25.64 | 25.72 | -0.426% | 3,898 | -0.078% |
| 2026-06-05 | 25.56 | 25.83 | 25.56 | 25.83 | +1.056% | 1,062 | -0.503% |
| 2026-06-04 | 25.56 | 25.94 | 25.56 | 25.56 | 0.000% | 1,411 | +0.548% |
| 2026-06-03 | 25.56 | 25.56 | 25.56 | 25.56 | -1.313% | 182 | +0.548% |
| 2026-06-02 | 25.90 | 25.90 | 25.90 | 25.90 | +0.583% | 104 | -0.772% |
| 2026-06-01 | 25.65 | 25.96 | 25.65 | 25.75 | +0.743% | 1,066 | -0.194% |
| 2026-05-29 | 25.57 | 25.70 | 25.56 | 25.56 | -0.039% | 1,196 | +0.548% |
| 2026-05-28 | 25.47 | 25.66 | 25.47 | 25.57 | +0.078% | 3,226 | +0.508% |
| 2026-05-27 | 25.43 | 25.66 | 25.43 | 25.55 | -0.039% | 2,624 | +0.587% |
| 2026-05-26 | 25.41 | 25.56 | 25.41 | 25.56 | +0.467% | 1,587 | +0.548% |
| 2026-05-22 | 25.44 | 25.44 | 25.44 | 25.44 | +0.019% | 286 | +1.017% |
| 2026-05-21 | 25.50 | 25.56 | 25.36 | 25.44 | +0.222% | 3,038 | +1.036% |
| 2026-05-20 | 25.38 | 25.38 | 25.38 | 25.38 | -0.743% | 264 | +1.261% |
| 2026-05-19 | 25.35 | 25.96 | 25.35 | 25.57 | +0.570% | 516 | +0.508% |
| 2026-05-18 | 25.35 | 25.43 | 25.35 | 25.43 | -0.059% | 815 | +1.082% |
| 2026-05-15 | 25.31 | 25.48 | 25.31 | 25.44 | +0.553% | 599 | +1.022% |
| 2026-05-14 | 25.26 | 25.39 | 25.26 | 25.30 | -0.432% | 4,467 | +1.581% |
| 2026-05-13 | 25.40 | 25.41 | 25.37 | 25.41 | -0.236% | 1,294 | +1.142% |
| 2026-05-12 | 25.30 | 25.47 | 25.30 | 25.47 | +0.276% | 204 | +0.903% |
| 2026-05-11 | 25.47 | 25.47 | 25.28 | 25.40 | -0.000% | 953 | +1.182% |
| 2026-05-08 | 25.22 | 25.47 | 25.22 | 25.40 | -0.353% | 2,098 | +1.181% |
| 2026-05-07 | 25.28 | 25.49 | 25.28 | 25.49 | -0.430% | 1,815 | +0.824% |
| 2026-05-06 | 25.23 | 25.97 | 25.23 | 25.60 | +0.589% | 1,606 | +0.391% |
| 2026-05-05 | 25.45 | 25.45 | 25.45 | 25.45 | -0.196% | 186 | +0.982% |
| 2026-05-04 | 25.29 | 25.55 | 25.23 | 25.50 | -0.195% | 8,236 | +0.784% |
| 2026-05-01 | 25.45 | 25.69 | 25.40 | 25.55 | +0.789% | 2,809 | +0.587% |
| 2026-04-30 | 25.51 | 25.51 | 25.35 | 25.35 | -0.627% | 885 | +1.381% |
| 2026-04-29 | 25.51 | 25.51 | 25.45 | 25.51 | +0.118% | 1,616 | +0.745% |
| 2026-04-28 | 25.51 | 25.51 | 25.48 | 25.48 | +0.473% | 334 | +0.863% |
| 2026-04-27 | 25.36 | 25.36 | 25.36 | 25.36 | -0.627% | 699 | +1.340% |
| 2026-04-24 | 25.23 | 25.52 | 25.23 | 25.52 | +0.611% | 574 | +0.705% |
| 2026-04-23 | 25.30 | 25.51 | 25.30 | 25.36 | +0.575% | 1,196 | +1.321% |
| 2026-04-22 | 25.26 | 25.26 | 25.04 | 25.22 | -0.434% | 7,879 | +1.903% |
| 2026-04-21 | 25.28 | 25.33 | 25.28 | 25.33 | -0.550% | 2,025 | +1.461% |
| 2026-04-20 | 25.30 | 25.50 | 25.30 | 25.47 | -0.640% | 938 | +0.903% |
| 2026-04-17 | 25.56 | 25.63 | 25.56 | 25.63 | +0.407% | 1,634 | +0.257% |
| 2026-04-16 | 25.42 | 25.53 | 25.39 | 25.53 | +0.433% | 3,135 | +0.666% |
| 2026-04-15 | 25.32 | 25.42 | 25.27 | 25.42 | +0.079% | 6,122 | +1.101% |
| 2026-04-14 | 25.36 | 25.40 | 25.30 | 25.40 | -0.054% | 2,049 | +1.181% |
| 2026-04-13 | 25.39 | 25.42 | 25.39 | 25.41 | +0.054% | 2,873 | +1.127% |
| 2026-04-10 | 25.41 | 25.41 | 25.40 | 25.40 | -0.000% | 1,307 | +1.182% |
| 2026-04-09 | 25.40 | 25.41 | 25.30 | 25.40 | +0.039% | 1,719 | +1.181% |
| 2026-04-08 | 25.20 | 25.39 | 25.19 | 25.39 | -0.079% | 2,954 | +1.221% |
| 2026-04-07 | 25.24 | 25.41 | 25.24 | 25.41 | +0.701% | 448 | +1.141% |
| 2026-04-06 | 25.19 | 25.25 | 25.19 | 25.23 | -0.403% | 6,117 | +1.851% |
| 2026-04-02 | 25.43 | 25.43 | 25.25 | 25.34 | +0.138% | 1,232 | +1.441% |
| 2026-04-01 | 25.19 | 25.42 | 25.19 | 25.30 | -0.355% | 4,241 | +1.581% |
| 2026-03-31 | 25.56 | 25.94 | 25.37 | 25.39 | -1.071% | 1,839 | +1.221% |
| 2026-03-30 | 25.43 | 25.83 | 25.43 | 25.66 | +0.805% | 2,009 | +0.136% |
| 2026-03-27 | 25.48 | 25.50 | 25.41 | 25.46 | +0.039% | 2,085 | +0.943% |
| 2026-03-26 | 25.45 | 25.68 | 25.45 | 25.45 | -0.196% | 581 | +0.982% |
| 2026-03-25 | 25.52 | 25.73 | 25.36 | 25.50 | -0.932% | 3,201 | +0.784% |
| 2026-03-24 | 25.40 | 25.74 | 25.34 | 25.74 | +1.219% | 5,909 | -0.155% |
| 2026-03-23 | 25.43 | 25.43 | 25.43 | 25.43 | 0.000% | 205 | +1.062% |
| 2026-03-20 | 25.39 | 25.50 | 25.39 | 25.43 | -0.196% | 1,309 | +1.062% |
| 2026-03-19 | 25.50 | 25.50 | 25.40 | 25.48 | -0.078% | 5,325 | +0.863% |
| 2026-03-18 | 25.34 | 25.50 | 25.31 | 25.50 | +0.040% | 1,569 | +0.784% |
| 2026-03-17 | 25.30 | 25.49 | 25.30 | 25.49 | +0.710% | 839 | +0.825% |
| 2026-03-16 | 25.30 | 25.31 | 25.30 | 25.31 | 0.000% | 351 | +1.541% |
| 2026-03-13 | 25.25 | 25.49 | 25.25 | 25.31 | +0.238% | 8,574 | +1.541% |
| 2026-03-12 | 25.20 | 25.37 | 25.20 | 25.25 | -0.237% | 11,388 | +1.782% |
| 2026-03-11 | 25.33 | 25.34 | 25.19 | 25.31 | +0.397% | 3,521 | +1.541% |
| 2026-03-10 | 25.03 | 25.22 | 25.02 | 25.21 | 0.000% | 1,112 | +1.944% |
| 2026-03-09 | 25.08 | 25.21 | 25.00 | 25.21 | +0.438% | 5,116 | +1.944% |
| 2026-03-06 | 25.04 | 25.25 | 25.04 | 25.10 | -0.229% | 3,948 | +2.390% |
| 2026-03-05 | 25.23 | 25.25 | 25.02 | 25.16 | -0.009% | 2,221 | +2.156% |
| 2026-03-04 | 25.31 | 25.41 | 25.16 | 25.16 | -0.593% | 4,422 | +2.146% |
| 2026-03-03 | 25.00 | 25.50 | 25.00 | 25.31 | +0.756% | 4,233 | +1.541% |
| 2026-03-02 | 25.06 | 25.44 | 25.06 | 25.12 | -0.746% | 1,812 | +2.309% |
| 2026-02-27 | 25.48 | 25.48 | 25.25 | 25.31 | -0.162% | 3,886 | +1.545% |
| 2026-02-26 | 25.46 | 25.46 | 25.19 | 25.35 | -0.432% | 1,191 | +1.381% |
| 2026-02-25 | 25.20 | 25.46 | 25.01 | 25.46 | -0.157% | 7,286 | +0.943% |
| 2026-02-24 | 25.26 | 25.50 | 25.12 | 25.50 | +1.675% | 7,340 | +0.784% |
| 2026-02-23 | 25.29 | 25.30 | 25.01 | 25.08 | -0.239% | 3,137 | +2.472% |
| 2026-02-20 | 25.39 | 25.39 | 25.01 | 25.14 | -0.416% | 1,434 | +2.227% |
| 2026-02-19 | 25.35 | 25.35 | 25.13 | 25.25 | +0.418% | 1,499 | +1.802% |
| 2026-02-18 | 25.32 | 25.44 | 25.10 | 25.14 | -0.868% | 7,311 | +2.228% |
| 2026-02-17 | 25.20 | 25.59 | 25.06 | 25.36 | +0.819% | 12,362 | +1.341% |
| 2026-02-13 | 24.97 | 25.15 | 24.97 | 25.15 | +0.222% | 2,025 | +2.171% |
| 2026-02-12 | 25.20 | 25.20 | 25.07 | 25.10 | -0.206% | 2,615 | +2.398% |
| 2026-02-11 | 25.20 | 25.20 | 25.15 | 25.15 | +0.359% | 382 | +2.187% |
| 2026-02-10 | 25.05 | 25.12 | 25.05 | 25.06 | -0.439% | 3,438 | +2.554% |
| 2026-02-09 | 25.20 | 25.20 | 25.10 | 25.17 | +0.125% | 3,674 | +2.104% |
| 2026-02-06 | 25.08 | 25.16 | 24.97 | 25.14 | -0.281% | 3,356 | +2.231% |
| 2026-02-05 | 25.10 | 25.22 | 25.10 | 25.21 | +0.398% | 4,145 | +1.944% |
| 2026-02-04 | 25.10 | 25.15 | 25.10 | 25.11 | +0.040% | 3,102 | +2.350% |
| 2026-02-03 | 24.51 | 25.17 | 24.51 | 25.10 | -0.040% | 4,641 | +2.390% |
| 2026-02-02 | 25.00 | 25.12 | 25.00 | 25.11 | +0.040% | 4,321 | +2.350% |
| 2026-01-30 | 24.90 | 25.10 | 24.90 | 25.10 | -0.040% | 298 | +2.390% |
| 2026-01-29 | 25.06 | 25.11 | 25.05 | 25.11 | +0.440% | 1,913 | +2.350% |
| 2026-01-28 | 24.90 | 25.00 | 24.82 | 25.00 | 0.000% | 5,694 | +2.800% |
| 2026-01-27 | 24.93 | 25.00 | 24.50 | 25.00 | +0.287% | 3,500 | +2.800% |
| 2026-01-26 | 25.00 | 25.00 | 24.93 | 24.93 | -0.086% | 583 | +3.095% |
| 2026-01-23 | 24.79 | 24.95 | 24.79 | 24.95 | +0.201% | 615 | +3.006% |
| 2026-01-22 | 24.69 | 24.90 | 24.69 | 24.90 | +1.219% | 2,330 | +3.213% |
| 2026-01-21 | 24.87 | 24.87 | 24.60 | 24.60 | -1.205% | 2,951 | +4.472% |
| 2026-01-20 | 24.90 | 24.90 | 24.90 | 24.90 | +0.423% | 292 | +3.213% |
| 2026-01-16 | 24.80 | 24.80 | 24.80 | 24.80 | -0.462% | 272 | +3.650% |
| 2026-01-15 | 25.00 | 25.00 | 24.61 | 24.91 | +0.040% | 12,254 | +3.171% |
| 2026-01-14 | 24.57 | 25.09 | 24.57 | 24.90 | +1.220% | 8,650 | +3.213% |
| 2026-01-13 | 24.78 | 24.78 | 24.54 | 24.60 | -0.686% | 1,568 | +4.472% |
| 2026-01-12 | 24.89 | 24.91 | 24.72 | 24.77 | +0.162% | 5,146 | +3.755% |
| 2026-01-09 | 24.99 | 24.99 | 24.70 | 24.73 | -0.613% | 4,819 | +3.922% |
| 2026-01-08 | 24.70 | 25.00 | 24.55 | 24.88 | +0.807% | 6,492 | +3.285% |
| 2026-01-07 | 24.64 | 24.72 | 24.64 | 24.68 | -0.250% | 1,196 | +4.119% |
| 2026-01-06 | 24.69 | 24.89 | 24.69 | 24.75 | -0.042% | 703 | +3.859% |
| 2026-01-05 | 24.70 | 24.90 | 24.70 | 24.76 | -0.180% | 3,392 | +3.816% |
| 2026-01-02 | 24.41 | 24.80 | 24.30 | 24.80 | +1.827% | 4,173 | +3.629% |
| 2025-12-31 | 24.45 | 24.45 | 24.36 | 24.36 | -3.177% | 1,005 | +5.522% |
| 2025-12-30 | 25.16 | 25.18 | 25.10 | 25.15 | -0.076% | 6,197 | +2.170% |
| 2025-12-29 | 25.02 | 25.18 | 25.02 | 25.17 | +0.692% | 1,546 | +2.093% |
| 2025-12-26 | 24.92 | 25.14 | 24.92 | 25.00 | -0.477% | 3,284 | +2.800% |
| 2025-12-24 | 24.97 | 25.13 | 24.97 | 25.12 | +0.079% | 1,004 | +2.309% |
| 2025-12-23 | 25.00 | 25.14 | 25.00 | 25.10 | -0.027% | 519 | +2.390% |
| 2025-12-22 | 25.17 | 25.17 | 24.82 | 25.11 | +0.348% | 3,335 | +2.362% |
| 2025-12-19 | 25.23 | 25.23 | 24.90 | 25.02 | +0.643% | 4,373 | +2.718% |
| 2025-12-18 | 24.90 | 24.94 | 24.85 | 24.86 | +0.445% | 2,871 | +3.379% |
| 2025-12-17 | 24.80 | 24.80 | 24.50 | 24.75 | +0.204% | 4,237 | +3.838% |
| 2025-12-16 | 24.49 | 24.79 | 24.41 | 24.70 | +1.145% | 5,244 | +4.050% |
| 2025-12-15 | 24.46 | 24.50 | 24.35 | 24.42 | +0.411% | 4,927 | +5.242% |
| 2025-12-12 | 24.18 | 25.40 | 24.13 | 24.32 | +0.289% | 14,555 | +5.674% |
| 2025-12-11 | 24.14 | 24.30 | 24.14 | 24.25 | -0.093% | 1,321 | +5.979% |
| 2025-12-10 | 24.09 | 24.27 | 24.09 | 24.27 | +0.424% | 3,979 | +5.881% |
| 2025-12-09 | 24.07 | 24.17 | 24.07 | 24.17 | +0.290% | 2,995 | +6.331% |
| 2025-12-08 | 24.05 | 24.15 | 24.05 | 24.10 | -0.264% | 835 | +6.639% |
| 2025-12-05 | 24.14 | 24.24 | 24.07 | 24.16 | +0.140% | 4,533 | +6.358% |
| 2025-12-04 | 24.13 | 24.13 | 24.13 | 24.13 | -0.577% | 308 | +6.506% |
| 2025-12-03 | 24.09 | 24.27 | 24.09 | 24.27 | +0.041% | 2,125 | +5.892% |
| 2025-12-02 | 24.03 | 24.26 | 24.03 | 24.26 | +0.519% | 480 | +5.936% |
| 2025-12-01 | 24.20 | 24.23 | 24.06 | 24.13 | -0.269% | 2,534 | +6.485% |
| 2025-11-28 | 24.18 | 24.20 | 24.09 | 24.20 | +0.833% | 1,315 | +6.198% |
| 2025-11-26 | 23.90 | 24.00 | 23.89 | 24.00 | +0.360% | 4,552 | +7.083% |
| 2025-11-25 | 24.00 | 24.00 | 23.91 | 23.91 | +0.268% | 539 | +7.469% |
| 2025-11-24 | 23.85 | 23.85 | 23.85 | 23.85 | +0.210% | 156 | +7.757% |
| 2025-11-20 | 23.80 | 23.85 | 23.80 | 23.80 | +0.144% | 955 | +7.983% |
| 2025-11-19 | 23.75 | 23.79 | 23.70 | 23.77 | +0.065% | 1,428 | +8.139% |
| 2025-11-18 | 23.85 | 23.85 | 23.67 | 23.75 | -0.079% | 1,360 | +8.209% |
| 2025-11-17 | 24.20 | 24.22 | 23.65 | 23.77 | -1.578% | 5,369 | +8.124% |
| 2025-11-14 | 23.86 | 24.15 | 23.83 | 24.15 | +0.610% | 761 | +6.418% |
| 2025-11-13 | 24.00 | 24.08 | 24.00 | 24.00 | -0.607% | 2,371 | +7.068% |
| 2025-11-12 | 24.00 | 24.15 | 24.00 | 24.15 | +0.625% | 920 | +6.418% |
| 2025-11-11 | 24.10 | 24.29 | 24.00 | 24.00 | -1.033% | 2,581 | +7.083% |
| 2025-11-10 | 24.14 | 24.27 | 24.14 | 24.25 | +0.209% | 2,882 | +5.977% |
| 2025-11-07 | 24.20 | 24.20 | 24.20 | 24.20 | -0.206% | 1,168 | +6.198% |
| 2025-11-06 | 23.85 | 24.25 | 23.68 | 24.25 | +1.168% | 3,204 | +5.979% |
| 2025-11-05 | 24.00 | 24.00 | 23.52 | 23.97 | +5.245% | 23,452 | +7.217% |
| 2025-11-04 | 22.51 | 22.78 | 22.51 | 22.78 | -0.370% | 699 | +12.841% |
| 2025-11-03 | 22.85 | 22.86 | 22.85 | 22.86 | +0.044% | 788 | +12.423% |
| 2025-10-31 | 23.24 | 23.24 | 22.50 | 22.85 | -0.479% | 16,736 | +12.473% |
| 2025-10-30 | 23.05 | 23.07 | 22.90 | 22.96 | -0.906% | 3,211 | +11.934% |
| 2025-10-29 | 23.00 | 23.17 | 22.86 | 23.17 | +0.195% | 10,157 | +10.919% |
| 2025-10-28 | 23.00 | 23.13 | 23.00 | 23.13 | +0.369% | 1,761 | +11.135% |
| 2025-10-27 | 23.00 | 23.08 | 23.00 | 23.04 | +0.043% | 3,949 | +11.545% |
| 2025-10-24 | 23.00 | 23.13 | 23.00 | 23.03 | +0.130% | 2,878 | +11.594% |
| 2025-10-23 | 22.87 | 23.28 | 22.87 | 23.00 | +0.551% | 4,860 | +11.739% |
| 2025-10-22 | 23.10 | 23.19 | 22.75 | 22.87 | -0.764% | 1,686 | +12.355% |
| 2025-10-21 | 23.03 | 23.27 | 23.03 | 23.05 | -1.073% | 3,922 | +11.497% |
| 2025-10-20 | 23.00 | 23.53 | 23.00 | 23.30 | +1.304% | 3,099 | +10.300% |
| 2025-10-17 | 23.00 | 23.00 | 23.00 | 23.00 | -0.433% | 442 | +11.739% |
| 2025-10-16 | 22.88 | 23.10 | 22.88 | 23.10 | 0.000% | 1,171 | +11.255% |
| 2025-10-15 | 22.94 | 23.20 | 22.92 | 23.10 | 0.000% | 3,805 | +11.255% |
| 2025-10-14 | 23.25 | 23.25 | 22.85 | 23.10 | +0.091% | 5,404 | +11.255% |
| 2025-10-13 | 23.05 | 23.41 | 22.95 | 23.08 | +0.039% | 7,368 | +11.357% |
| 2025-10-10 | 23.51 | 23.51 | 23.05 | 23.07 | -1.872% | 6,226 | +11.400% |
| 2025-10-09 | 23.51 | 23.58 | 23.51 | 23.51 | -0.692% | 3,121 | +9.315% |
| 2025-10-08 | 23.54 | 23.71 | 23.54 | 23.67 | +0.655% | 4,902 | +8.558% |
| 2025-10-07 | 23.20 | 23.52 | 23.20 | 23.52 | -0.254% | 2,672 | +9.269% |
| 2025-10-06 | 23.80 | 23.80 | 23.58 | 23.58 | -0.401% | 1,355 | +8.991% |
| 2025-10-03 | 23.68 | 23.84 | 23.50 | 23.68 | +0.744% | 1,113 | +8.553% |
| 2025-10-02 | 23.85 | 24.10 | 23.50 | 23.50 | -2.489% | 6,348 | +9.361% |
| 2025-10-01 | 24.23 | 24.23 | 23.33 | 24.10 | -1.270% | 4,904 | +6.639% |
| 2025-09-30 | 24.24 | 24.46 | 24.24 | 24.41 | -0.086% | 8,281 | +5.285% |
| 2025-09-29 | 24.40 | 24.45 | 24.36 | 24.43 | +0.830% | 7,476 | +5.194% |
| 2025-09-26 | 24.00 | 24.44 | 24.00 | 24.23 | -0.023% | 3,000 | +6.068% |
| 2025-09-25 | 24.15 | 24.30 | 23.88 | 24.24 | +0.478% | 8,082 | +6.043% |
| 2025-09-24 | 23.36 | 24.13 | 23.36 | 24.12 | +2.116% | 2,182 | +6.551% |
| 2025-09-23 | 24.10 | 24.12 | 23.61 | 23.62 | -0.253% | 2,466 | +8.806% |
| 2025-09-22 | 24.13 | 24.13 | 23.53 | 23.68 | -1.947% | 8,830 | +8.530% |
| 2025-09-19 | 24.24 | 24.44 | 24.00 | 24.15 | -0.616% | 11,308 | +6.418% |
| 2025-09-18 | 24.20 | 24.30 | 24.07 | 24.30 | +0.189% | 11,954 | +5.762% |
| 2025-09-17 | 24.30 | 24.30 | 24.00 | 24.25 | +0.058% | 2,673 | +5.961% |
| 2025-09-16 | 24.24 | 24.24 | 24.18 | 24.24 | +0.358% | 4,853 | +6.023% |
| 2025-09-15 | 23.88 | 24.20 | 23.88 | 24.15 | +0.682% | 5,408 | +6.403% |
| 2025-09-12 | 24.15 | 24.15 | 23.85 | 23.99 | -0.581% | 6,033 | +7.128% |
| 2025-09-11 | 24.00 | 24.20 | 24.00 | 24.13 | +0.626% | 3,784 | +6.506% |
| 2025-09-10 | 23.93 | 23.98 | 23.93 | 23.98 | +0.125% | 2,372 | +7.173% |
| 2025-09-09 | 23.93 | 23.95 | 23.87 | 23.95 | +0.084% | 2,907 | +7.307% |
| 2025-09-08 | 23.57 | 23.93 | 23.50 | 23.93 | +1.398% | 23,314 | +7.397% |
| 2025-09-05 | 23.50 | 23.77 | 23.36 | 23.60 | +0.383% | 2,082 | +8.898% |
| 2025-09-04 | 23.52 | 23.68 | 23.51 | 23.51 | +0.858% | 1,058 | +9.315% |
| 2025-09-03 | 23.65 | 23.74 | 23.04 | 23.31 | -0.171% | 9,742 | +10.253% |
| 2025-09-02 | 23.35 | 23.59 | 23.35 | 23.35 | -0.020% | 1,952 | +10.064% |
| 2025-08-29 | 23.85 | 23.85 | 23.35 | 23.35 | -1.457% | 12,687 | +10.042% |
| 2025-08-28 | 23.51 | 23.73 | 23.50 | 23.70 | +0.873% | 2,417 | +8.439% |
| 2025-08-27 | 23.50 | 23.50 | 23.50 | 23.50 | -0.600% | 544 | +9.385% |
| 2025-08-26 | 23.71 | 23.71 | 23.48 | 23.64 | -0.477% | 2,586 | +8.729% |
| 2025-08-25 | 22.88 | 23.75 | 22.88 | 23.75 | +3.216% | 10,896 | +8.211% |
| 2025-08-22 | 22.88 | 23.02 | 22.69 | 23.01 | +0.454% | 8,077 | +11.691% |
| 2025-08-21 | 22.91 | 22.91 | 22.91 | 22.91 | +1.063% | 405 | +12.198% |
| 2025-08-20 | 22.68 | 22.86 | 22.47 | 22.66 | -0.704% | 1,050 | +13.391% |
| 2025-08-19 | 22.70 | 22.83 | 22.70 | 22.83 | -0.368% | 1,559 | +12.593% |
| 2025-08-18 | 22.54 | 22.91 | 22.54 | 22.91 | +2.049% | 9,784 | +12.178% |
| 2025-08-15 | 22.34 | 22.45 | 22.23 | 22.45 | +0.044% | 4,724 | +14.477% |
| 2025-08-14 | 22.36 | 22.49 | 22.18 | 22.44 | -0.206% | 1,575 | +14.527% |
| 2025-08-13 | 22.37 | 22.54 | 22.21 | 22.49 | +1.199% | 1,741 | +14.291% |
| 2025-08-12 | 21.96 | 22.25 | 21.96 | 22.22 | +0.349% | 3,107 | +15.662% |
| 2025-08-11 | 21.63 | 22.20 | 21.52 | 22.14 | +2.394% | 7,559 | +16.065% |
| 2025-08-08 | 22.13 | 22.21 | 21.23 | 21.63 | +2.005% | 5,843 | +18.844% |
| 2025-08-07 | 21.73 | 21.75 | 21.20 | 21.20 | -1.197% | 2,420 | +21.226% |
| 2025-08-06 | 21.61 | 22.29 | 21.46 | 21.46 | -2.262% | 11,073 | +19.775% |
| 2025-08-05 | 22.40 | 22.70 | 21.61 | 21.95 | -1.422% | 5,324 | +17.066% |
| 2025-08-04 | 22.60 | 22.80 | 22.27 | 22.27 | -0.179% | 4,444 | +15.402% |
| 2025-08-01 | 22.63 | 22.95 | 22.31 | 22.31 | +0.135% | 654 | +15.195% |
| 2025-07-31 | 22.45 | 22.45 | 22.14 | 22.28 | -0.978% | 4,280 | +15.350% |
| 2025-07-30 | 22.63 | 22.63 | 22.50 | 22.50 | +0.268% | 1,307 | +14.222% |
| 2025-07-29 | 22.44 | 22.44 | 22.44 | 22.44 | -0.944% | 1,152 | +14.529% |
| 2025-07-28 | 22.86 | 22.86 | 22.50 | 22.65 | +0.504% | 2,226 | +13.448% |
| 2025-07-25 | 22.65 | 22.65 | 22.10 | 22.54 | +0.394% | 557 | +14.020% |
| 2025-07-24 | 22.52 | 22.71 | 22.28 | 22.45 | -0.594% | 2,954 | +14.469% |
| 2025-07-23 | 22.39 | 22.73 | 22.39 | 22.59 | +0.941% | 2,264 | +13.789% |
| 2025-07-22 | 22.94 | 22.94 | 22.32 | 22.38 | -0.245% | 3,686 | +14.860% |
| 2025-07-21 | 22.52 | 22.72 | 22.18 | 22.43 | -0.329% | 8,746 | +14.579% |
| 2025-07-18 | 22.40 | 22.72 | 22.40 | 22.50 | +1.221% | 4,598 | +14.202% |
| 2025-07-17 | 22.35 | 22.39 | 21.96 | 22.23 | -0.836% | 8,818 | +15.597% |
| 2025-07-16 | 22.48 | 22.48 | 22.42 | 22.42 | -0.356% | 1,992 | +14.630% |
| 2025-07-15 | 22.77 | 22.77 | 22.35 | 22.50 | +0.089% | 2,893 | +14.222% |
| 2025-07-14 | 22.30 | 22.49 | 22.00 | 22.48 | -0.089% | 4,455 | +14.324% |
| 2025-07-11 | 22.40 | 22.50 | 22.29 | 22.50 | +0.482% | 1,808 | +14.222% |
| 2025-07-10 | 21.97 | 22.50 | 21.97 | 22.39 | +1.714% | 4,216 | +14.773% |
| 2025-07-09 | 21.85 | 22.01 | 21.85 | 22.01 | +0.339% | 912 | +16.740% |
| 2025-07-08 | 22.00 | 22.05 | 21.80 | 21.94 | +0.276% | 1,378 | +17.136% |
| 2025-07-07 | 21.88 | 22.04 | 21.67 | 21.88 | +0.367% | 24,726 | +17.459% |
| 2025-07-03 | 21.92 | 22.04 | 21.80 | 21.80 | +0.522% | 1,276 | +17.890% |
| 2025-07-02 | 21.66 | 21.79 | 21.50 | 21.69 | +0.868% | 8,181 | +18.506% |
| 2025-07-01 | 21.95 | 22.58 | 21.32 | 21.50 | -4.741% | 11,580 | +19.535% |
| 2025-06-30 | 22.57 | 22.75 | 22.44 | 22.57 | +0.316% | 3,646 | +13.868% |
| 2025-06-27 | 22.44 | 22.59 | 22.44 | 22.50 | -0.538% | 2,835 | +14.227% |
| 2025-06-26 | 22.75 | 22.75 | 22.50 | 22.62 | -0.064% | 7,104 | +13.613% |
| 2025-06-25 | 22.72 | 22.72 | 22.62 | 22.64 | -0.287% | 1,166 | +13.541% |
| 2025-06-24 | 22.76 | 22.76 | 22.64 | 22.70 | -0.175% | 3,817 | +13.215% |
| 2025-06-23 | 22.67 | 23.00 | 22.50 | 22.74 | 0.000% | 9,629 | +13.017% |
| 2025-06-20 | 23.10 | 23.10 | 22.38 | 22.74 | +1.848% | 10,323 | +13.017% |
| 2025-06-18 | 22.57 | 22.57 | 22.28 | 22.33 | +0.710% | 2,944 | +15.105% |
| 2025-06-17 | 22.70 | 22.80 | 21.80 | 22.17 | -0.476% | 5,059 | +15.922% |
| 2025-06-16 | 22.45 | 22.66 | 22.17 | 22.28 | -1.164% | 4,559 | +15.371% |
| 2025-06-13 | 22.71 | 22.71 | 22.45 | 22.54 | -0.636% | 6,568 | +14.028% |
| 2025-06-12 | 22.50 | 22.70 | 22.19 | 22.68 | +0.856% | 1,240 | +13.303% |
| 2025-06-11 | 22.47 | 22.49 | 22.43 | 22.49 | -0.044% | 1,140 | +14.273% |
| 2025-06-10 | 22.45 | 22.50 | 22.34 | 22.50 | +0.134% | 3,070 | +14.222% |
| 2025-06-09 | 22.46 | 22.47 | 22.30 | 22.47 | +0.395% | 1,964 | +14.375% |
| 2025-06-06 | 22.32 | 22.65 | 22.32 | 22.38 | +0.276% | 1,591 | +14.826% |
| 2025-06-05 | 22.34 | 22.43 | 22.25 | 22.32 | -1.804% | 7,843 | +15.143% |
| 2025-06-04 | 22.75 | 22.75 | 22.17 | 22.73 | +0.353% | 1,559 | +13.066% |
| 2025-06-03 | 22.79 | 22.80 | 22.55 | 22.65 | -0.176% | 6,297 | +13.466% |
| 2025-06-02 | 22.37 | 22.73 | 22.15 | 22.69 | +4.370% | 8,331 | +13.266% |
| 2025-05-30 | 21.04 | 21.91 | 21.04 | 21.74 | +3.229% | 18,675 | +18.215% |
| 2025-05-29 | 20.85 | 21.06 | 20.76 | 21.06 | +0.166% | 1,162 | +22.033% |
| 2025-05-28 | 20.95 | 21.02 | 20.85 | 21.02 | +0.166% | 4,314 | +22.236% |
| 2025-05-27 | 20.50 | 21.00 | 20.50 | 20.99 | +3.399% | 9,897 | +22.439% |
| 2025-05-23 | 20.72 | 20.72 | 20.28 | 20.30 | -1.921% | 1,294 | +26.601% |
| 2025-05-22 | 20.23 | 20.75 | 20.23 | 20.70 | +2.312% | 4,897 | +24.168% |
| 2025-05-21 | 20.15 | 20.61 | 20.15 | 20.23 | -1.317% | 2,535 | +27.039% |
| 2025-05-20 | 20.60 | 20.72 | 20.50 | 20.50 | +0.490% | 6,553 | +25.366% |
| 2025-05-19 | 20.68 | 20.78 | 20.10 | 20.40 | -0.488% | 3,214 | +25.980% |
| 2025-05-16 | 20.41 | 20.50 | 20.20 | 20.50 | +1.485% | 982 | +25.366% |
| 2025-05-15 | 20.51 | 20.77 | 20.00 | 20.20 | -1.463% | 4,120 | +27.228% |
| 2025-05-14 | 21.06 | 21.06 | 20.50 | 20.50 | -2.844% | 6,026 | +25.366% |
| 2025-05-13 | 20.85 | 21.91 | 20.30 | 21.10 | +2.507% | 6,595 | +21.801% |
| 2025-05-12 | 20.55 | 20.88 | 20.16 | 20.58 | +0.539% | 14,801 | +24.855% |
| 2025-05-09 | 20.47 | 20.47 | 20.47 | 20.47 | -0.987% | 252 | +25.528% |
| 2025-05-08 | 20.52 | 20.70 | 19.75 | 20.68 | +1.839% | 20,361 | +24.289% |
| 2025-05-07 | 20.86 | 20.86 | 20.30 | 20.30 | -0.396% | 2,224 | +26.574% |
| 2025-05-06 | 20.90 | 21.52 | 20.00 | 20.39 | -0.899% | 11,220 | +26.073% |
| 2025-05-05 | 21.35 | 21.88 | 20.48 | 20.57 | -4.013% | 17,065 | +24.939% |
| 2025-05-02 | 21.50 | 21.81 | 21.43 | 21.43 | +1.781% | 1,704 | +19.925% |
| 2025-05-01 | 21.26 | 21.26 | 21.05 | 21.05 | -1.520% | 1,485 | +22.061% |
| 2025-04-30 | 21.40 | 21.40 | 21.38 | 21.38 | +0.987% | 3,215 | +20.206% |
| 2025-04-29 | 21.78 | 21.78 | 21.16 | 21.17 | -1.347% | 3,796 | +21.392% |
| 2025-04-28 | 21.30 | 21.72 | 21.29 | 21.46 | +0.072% | 8,705 | +19.758% |
| 2025-04-25 | 21.18 | 21.44 | 21.18 | 21.44 | +1.392% | 1,388 | +19.844% |
| 2025-04-24 | 21.15 | 21.58 | 21.15 | 21.15 | 0.000% | 5,375 | +21.513% |
| 2025-04-23 | 22.00 | 22.03 | 21.00 | 21.15 | -2.355% | 20,274 | +21.513% |
| 2025-04-22 | 21.50 | 21.94 | 20.90 | 21.66 | +0.979% | 26,182 | +18.652% |
| 2025-04-21 | 21.62 | 21.75 | 19.77 | 21.45 | -2.853% | 12,764 | +19.814% |
| 2025-04-17 | 21.58 | 22.08 | 21.54 | 22.08 | +0.446% | 3,672 | +16.395% |
| 2025-04-16 | 21.88 | 21.98 | 21.51 | 21.98 | +0.696% | 10,589 | +16.914% |
| 2025-04-15 | 22.14 | 22.15 | 21.50 | 21.83 | +1.314% | 31,203 | +17.728% |
| 2025-04-14 | 21.49 | 21.83 | 21.00 | 21.55 | +2.328% | 9,247 | +19.275% |
| 2025-04-11 | 19.96 | 21.70 | 19.75 | 21.06 | +5.547% | 52,485 | +22.053% |
| 2025-04-10 | 21.59 | 21.59 | 19.25 | 19.95 | -7.455% | 79,006 | +28.823% |
| 2025-04-09 | 22.29 | 22.59 | 17.68 | 21.56 | -3.596% | 139,997 | +19.219% |
| 2025-04-08 | 22.73 | 22.75 | 22.36 | 22.36 | 0.000% | 15,569 | +14.931% |