Dark

PBA
PEMBINA PIPELINE CORPORATION
stock NYSE

At Close

Jun 18, 2025 3:59:58 PM EDT

36.87USD-2.795%(-1.06)2,367,887

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-37.93)0

After-hours

Jun 17, 2025 4:07:30 PM EDT

38.00USD+0.211%(+0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-18	37.830	38.04000	36.4800	36.86	-2.821%	2,367,887	0.000%
2025-06-17	37.590	38.15000	37.5300	37.93	+0.851%	1,204,387	-2.821%
2025-06-16	37.910	38.08000	37.4450	37.61	-2.210%	1,793,882	-1.994%
2025-06-13	38.405	38.96000	37.9500	38.46	+1.051%	1,496,899	-4.160%
2025-06-12	37.700	38.06000	37.5200	38.06	+1.358%	816,254	-3.153%
2025-06-11	37.700	37.70000	37.2350	37.55	+0.401%	1,184,664	-1.838%
2025-06-10	37.510	37.82000	37.3500	37.40	+0.241%	1,038,135	-1.444%
2025-06-09	37.540	37.59000	37.0250	37.31	-0.666%	2,458,288	-1.206%
2025-06-06	37.770	37.90000	37.5400	37.56	-0.530%	876,886	-1.864%
2025-06-05	37.950	38.03000	37.7200	37.76	-0.026%	867,087	-2.383%
2025-06-04	38.100	38.23500	37.7700	37.77	-0.553%	878,249	-2.409%
2025-06-03	37.920	38.21000	37.6600	37.98	+0.053%	1,050,356	-2.949%
2025-06-02	37.750	37.97000	37.5200	37.96	+1.281%	1,373,123	-2.898%
2025-05-30	37.300	37.57000	37.0305	37.48	+0.536%	1,504,892	-1.654%
2025-05-29	37.680	37.68000	37.0400	37.28	-0.268%	2,765,947	-1.127%
2025-05-28	37.780	37.78000	37.3450	37.38	-0.901%	2,305,434	-1.391%
2025-05-27	37.700	37.98000	37.6200	37.72	+0.479%	2,539,613	-2.280%
2025-05-23	37.100	37.71000	36.9900	37.54	+1.050%	1,151,616	-1.811%
2025-05-22	37.230	37.35000	36.8650	37.15	-0.429%	1,801,106	-0.781%
2025-05-21	37.540	37.69500	37.3100	37.31	-0.718%	1,623,554	-1.206%
2025-05-20	37.760	37.94000	37.5150	37.58	-0.212%	2,173,069	-1.916%
2025-05-19	37.330	37.66500	37.1700	37.66	+0.133%	555,784	-2.124%
2025-05-16	37.620	37.78000	37.4900	37.61	0.000%	810,127	-1.994%
2025-05-15	37.240	37.67500	37.2400	37.61	+0.508%	747,848	-1.994%
2025-05-14	37.340	37.45000	37.1800	37.42	+0.646%	876,802	-1.497%
2025-05-13	37.220	37.62000	37.0700	37.18	+0.405%	837,859	-0.861%
2025-05-12	37.500	37.53000	36.8100	37.03	-0.135%	1,636,579	-0.459%
2025-05-09	39.320	39.37000	36.9050	37.08	-5.912%	2,469,892	-0.593%
2025-05-08	39.470	39.73755	39.1800	39.41	-0.051%	969,293	-6.470%
2025-05-07	39.210	39.64000	39.0400	39.43	+1.103%	825,265	-6.518%
2025-05-06	39.030	39.35000	38.8000	39.00	+0.026%	877,077	-5.487%
2025-05-05	38.890	39.01000	38.3600	38.99	-0.230%	565,106	-5.463%
2025-05-02	38.940	39.20000	38.5000	39.08	+1.375%	812,082	-5.681%
2025-05-01	38.040	38.82000	38.0400	38.55	+0.916%	860,914	-4.384%
2025-04-30	38.410	38.41000	37.7200	38.20	-0.934%	928,104	-3.508%
2025-04-29	38.630	38.87000	38.4800	38.56	-0.746%	617,000	-4.409%
2025-04-28	38.500	38.85000	38.3500	38.85	+0.804%	452,990	-5.122%
2025-04-25	38.150	38.63000	38.1500	38.54	+0.469%	510,997	-4.359%
2025-04-24	38.280	38.59500	38.2300	38.36	+0.709%	682,453	-3.910%
2025-04-23	38.470	38.47000	37.6900	38.09	-0.496%	714,115	-3.229%
2025-04-22	38.200	38.54000	37.8200	38.28	+1.836%	608,183	-3.710%
2025-04-21	37.810	38.02000	37.3200	37.59	-1.027%	578,788	-1.942%
2025-04-17	37.540	38.51500	37.5400	37.98	+1.578%	1,005,062	-2.949%
2025-04-16	37.340	37.65000	37.1500	37.39	+0.972%	684,148	-1.417%
2025-04-15	36.850	37.24000	36.8500	37.03	+0.244%	1,145,022	-0.459%
2025-04-14	36.880	37.05500	36.4750	36.94	+1.651%	1,051,467	-0.217%
2025-04-11	35.390	36.55000	35.3100	36.34	+3.356%	1,067,577	+1.431%
2025-04-10	35.790	35.79000	34.5100	35.16	-2.496%	1,892,593	+4.835%
2025-04-09	35.100	36.41000	34.1300	36.06	+2.066%	2,043,471	+2.219%
2025-04-08	37.470	37.47000	34.9700	35.33	-2.806%	2,877,207	+4.331%
2025-04-07	35.380	37.35000	35.3700	36.35	-2.180%	1,430,447	+1.403%
2025-04-04	39.290	39.47000	37.0250	37.16	-8.020%	2,017,641	-0.807%
2025-04-03	40.480	41.08000	40.2100	40.40	-1.174%	980,334	-8.762%
2025-04-02	40.260	40.90000	40.0900	40.88	+0.938%	545,444	-9.834%
2025-04-01	39.790	40.54000	39.6600	40.50	+1.174%	564,693	-8.988%
2025-03-31	39.760	40.37000	39.5300	40.03	+0.250%	817,694	-7.919%
2025-03-28	39.900	40.00000	39.6800	39.93	+0.150%	649,857	-7.688%
2025-03-27	40.140	40.25500	39.7850	39.87	-0.549%	408,211	-7.550%
2025-03-26	40.320	40.47830	40.0700	40.09	+0.050%	1,248,544	-8.057%
2025-03-25	40.410	40.70000	40.0500	40.07	-0.125%	1,556,676	-8.011%
2025-03-24	39.750	40.28000	39.6300	40.12	+1.236%	2,072,670	-8.126%
2025-03-21	39.940	40.06000	39.4150	39.63	-0.875%	1,866,150	-6.990%
2025-03-20	39.300	40.07000	39.2600	39.98	+1.318%	650,126	-7.804%
2025-03-19	39.010	39.60000	38.9650	39.46	+1.154%	616,111	-6.589%
2025-03-18	39.220	39.32000	38.7000	39.01	-0.077%	690,875	-5.511%
2025-03-17	38.480	39.21000	38.4300	39.04	+0.205%	1,446,055	-5.584%
2025-03-14	38.690	39.26000	38.5500	38.96	+1.221%	1,174,713	-5.390%
2025-03-13	38.500	39.11000	38.3300	38.49	-0.620%	838,262	-4.235%
2025-03-12	38.320	39.08000	38.1500	38.73	+1.149%	990,554	-4.828%
2025-03-11	38.590	38.76000	37.8300	38.29	-0.597%	1,690,779	-3.735%
2025-03-10	38.110	38.68000	37.6100	38.52	+1.743%	774,875	-4.309%
2025-03-07	37.870	38.46000	37.7450	37.86	+0.371%	1,078,887	-2.641%
2025-03-06	37.850	38.02000	37.2000	37.72	+0.027%	1,149,021	-2.280%
2025-03-05	38.280	38.59000	37.5900	37.71	-1.334%	1,097,648	-2.254%
2025-03-04	38.010	38.67000	37.8200	38.22	-0.676%	1,685,100	-3.558%
2025-03-03	39.150	39.55000	38.0600	38.48	-1.003%	1,464,659	-4.210%
2025-02-28	37.170	39.02500	37.1100	38.87	+6.933%	2,970,494	-5.171%
2025-02-27	36.150	36.45000	35.9900	36.35	+0.414%	1,272,188	+1.403%
2025-02-26	36.260	36.64000	36.1150	36.20	-0.221%	978,522	+1.823%
2025-02-25	36.110	36.37000	35.7800	36.28	+0.582%	1,022,960	+1.599%
2025-02-24	36.330	36.52000	36.0350	36.07	-0.304%	1,520,417	+2.190%
2025-02-21	36.300	36.58000	35.9500	36.18	-0.714%	1,971,651	+1.879%
2025-02-20	36.450	36.47500	36.1000	36.44	+0.082%	2,246,253	+1.153%
2025-02-19	36.240	36.45000	36.0300	36.41	+0.055%	2,295,311	+1.236%
2025-02-18	36.240	36.53000	35.8500	36.39	+0.386%	756,777	+1.292%
2025-02-14	37.000	37.25600	36.1300	36.25	-1.708%	842,218	+1.683%
2025-02-13	36.490	36.94000	36.4100	36.88	+1.207%	1,023,408	-0.054%
2025-02-12	36.680	36.88000	36.4200	36.44	-1.220%	613,396	+1.153%
2025-02-11	36.700	36.90000	36.4800	36.89	+0.573%	670,690	-0.081%
2025-02-10	36.800	36.96000	36.6200	36.68	+0.027%	735,312	+0.491%
2025-02-07	36.670	36.75000	36.0400	36.67	+0.328%	1,142,829	+0.518%
2025-02-06	36.710	36.78000	36.2900	36.55	-0.055%	2,388,652	+0.848%
2025-02-05	36.520	36.69000	36.3900	36.57	+0.605%	2,144,609	+0.793%
2025-02-04	35.440	36.45500	35.3900	36.35	+3.473%	2,077,838	+1.403%
2025-02-03	35.190	35.75000	34.7600	35.13	-2.714%	2,408,211	+4.925%
2025-01-31	36.850	36.94000	35.9400	36.11	-2.088%	2,310,302	+2.077%
2025-01-30	37.000	37.29000	36.6000	36.88	+0.655%	2,336,906	-0.054%
2025-01-29	36.180	36.65000	36.1700	36.64	+0.632%	1,443,224	+0.600%
2025-01-28	36.770	36.81000	36.2500	36.41	-0.898%	1,440,734	+1.236%
2025-01-27	36.890	36.98000	36.3900	36.74	-0.997%	970,838	+0.327%
2025-01-24	37.460	37.46000	37.0000	37.11	-0.215%	988,090	-0.674%
2025-01-23	37.470	37.57000	37.1000	37.19	-0.188%	732,586	-0.887%
2025-01-22	37.120	37.59000	36.6400	37.26	-1.115%	1,247,395	-1.074%
2025-01-21	38.030	38.07500	37.6100	37.68	+0.534%	980,439	-2.176%
2025-01-17	37.080	37.62000	36.9650	37.48	+1.133%	1,180,091	-1.654%
2025-01-16	36.870	37.07000	36.6600	37.06	+0.216%	683,995	-0.540%
2025-01-15	37.200	37.44000	36.9000	36.98	+0.653%	760,312	-0.324%
2025-01-14	36.190	36.78000	36.0900	36.74	+1.101%	989,939	+0.327%
2025-01-13	36.280	36.73000	36.1200	36.34	+0.193%	982,013	+1.431%
2025-01-10	36.990	37.14000	36.0700	36.27	-1.893%	971,489	+1.627%
2025-01-08	36.530	37.02000	36.4150	36.97	+0.901%	545,712	-0.298%
2025-01-07	36.730	36.89000	36.5250	36.64	+0.164%	2,030,032	+0.600%
2025-01-06	37.390	37.39000	36.5000	36.58	-1.055%	2,191,744	+0.765%
2025-01-03	37.140	37.31000	36.8600	36.97	-0.350%	903,632	-0.298%
2025-01-02	37.130	37.30000	36.8250	37.10	+0.406%	968,441	-0.647%
2024-12-31	36.760	36.95000	36.6550	36.95	+0.517%	663,628	-0.244%
2024-12-30	36.590	36.92000	36.3800	36.76	+0.547%	620,581	+0.272%
2024-12-27	36.500	36.76000	36.2750	36.56	-0.027%	418,043	+0.821%
2024-12-26	36.890	36.99000	36.4900	36.57	-0.867%	355,581	+0.793%
2024-12-24	36.640	36.99000	36.3900	36.89	+0.875%	406,181	-0.081%
2024-12-23	36.320	36.58000	35.8600	36.57	+0.439%	1,405,386	+0.793%
2024-12-20	36.000	36.47000	35.7300	36.41	+0.943%	991,004	+1.236%
2024-12-19	36.150	36.31000	35.7300	36.07	+0.558%	1,596,933	+2.190%
2024-12-18	36.770	37.07000	35.8700	35.87	-3.080%	1,096,480	+2.760%
2024-12-17	37.210	37.32000	36.8750	37.01	-0.963%	738,383	-0.405%
2024-12-16	37.790	37.86000	37.2400	37.37	-2.555%	2,243,236	-1.365%
2024-12-13	38.300	38.52000	38.0600	38.35	-0.648%	883,947	-3.885%
2024-12-12	38.840	39.03000	38.5200	38.60	-0.899%	727,804	-4.508%
2024-12-11	39.000	39.39000	38.8500	38.95	-0.051%	684,424	-5.366%
2024-12-10	39.350	39.35000	38.7500	38.97	-0.739%	815,225	-5.414%
2024-12-09	39.640	39.68000	39.1100	39.26	-0.456%	2,465,559	-6.113%
2024-12-06	40.410	40.41000	39.2800	39.44	-2.785%	1,723,257	-6.542%
2024-12-05	40.180	40.58000	40.1800	40.57	+1.122%	1,764,083	-9.145%
2024-12-04	40.260	40.36000	39.9000	40.12	-0.124%	1,546,516	-8.126%
2024-12-03	40.460	40.50000	39.8800	40.17	-0.050%	1,318,509	-8.240%
2024-12-02	41.120	41.28000	40.1450	40.19	-2.852%	1,078,896	-8.286%
2024-11-29	41.130	41.47000	40.9200	41.37	+0.437%	590,566	-10.902%
2024-11-27	41.310	41.54000	40.9800	41.19	-0.073%	590,675	-10.512%
2024-11-26	41.430	41.52000	40.8601	41.22	-0.961%	842,514	-10.577%
2024-11-25	42.790	42.87500	41.5900	41.62	-3.051%	2,671,950	-11.437%
2024-11-22	43.200	43.44000	42.8600	42.93	-0.556%	1,345,863	-14.139%
2024-11-21	42.660	43.19000	42.5600	43.17	+1.648%	649,561	-14.617%
2024-11-20	42.470	42.67500	42.1000	42.47	+0.118%	740,020	-13.209%
2024-11-19	41.590	42.45000	41.5000	42.42	+1.459%	1,318,641	-13.107%
2024-11-18	41.560	42.01500	41.5600	41.81	+0.408%	994,357	-11.839%
2024-11-15	41.720	41.72000	41.1600	41.64	-0.359%	1,015,944	-11.479%
2024-11-14	41.650	42.01000	41.4100	41.79	+0.675%	1,287,963	-11.797%
2024-11-13	41.480	41.64000	41.1400	41.51	+0.169%	589,804	-11.202%
2024-11-12	41.410	41.67000	41.1000	41.44	+0.097%	1,200,597	-11.052%
2024-11-11	40.920	41.48000	40.7700	41.40	+1.050%	557,042	-10.966%
2024-11-08	41.200	41.34000	40.8600	40.97	-0.607%	625,303	-10.032%
2024-11-07	40.720	41.35000	40.5600	41.22	+1.677%	1,074,049	-10.577%
2024-11-06	41.950	41.95000	39.5900	40.54	-4.047%	2,319,377	-9.077%
2024-11-05	42.250	42.31000	41.8700	42.25	+0.523%	588,992	-12.757%
2024-11-04	41.730	42.39000	41.7300	42.03	+1.034%	606,425	-12.301%
2024-11-01	42.060	42.18000	41.5300	41.60	-0.455%	642,244	-11.394%
2024-10-31	41.840	42.08000	41.6450	41.79	-0.286%	785,068	-11.797%
2024-10-30	41.860	42.03000	41.7000	41.91	+0.191%	664,058	-12.050%
2024-10-29	42.140	42.14000	41.4600	41.83	-0.712%	682,489	-11.881%
2024-10-28	42.120	42.44000	41.9900	42.13	-0.871%	581,362	-12.509%
2024-10-25	42.720	42.78000	42.3000	42.50	-0.235%	368,704	-13.271%
2024-10-24	42.570	42.81000	42.3200	42.60	-0.023%	402,205	-13.474%
2024-10-23	42.830	42.86000	42.3800	42.61	-0.838%	405,052	-13.494%
2024-10-22	42.930	43.06500	42.7650	42.97	+0.023%	298,771	-14.219%
2024-10-21	43.170	43.26000	42.7300	42.96	-0.209%	561,535	-14.199%
2024-10-18	43.370	43.40000	42.8500	43.05	-0.692%	535,485	-14.379%
2024-10-17	42.940	43.43610	42.8400	43.35	+0.814%	892,812	-14.971%
2024-10-16	42.490	43.01500	42.3600	43.00	+1.487%	679,116	-14.279%
2024-10-15	41.990	42.51000	41.9200	42.37	+0.213%	747,059	-13.004%
2024-10-14	42.480	42.63000	42.2800	42.28	-1.007%	339,392	-12.819%
2024-10-11	42.490	42.87000	42.3600	42.71	+0.826%	886,960	-13.697%
2024-10-10	42.370	42.50000	42.1750	42.36	-0.189%	489,007	-12.984%
2024-10-09	41.980	42.51000	41.8300	42.44	+0.497%	431,153	-13.148%
2024-10-08	42.450	42.60000	41.9500	42.23	-0.938%	792,228	-12.716%
2024-10-07	42.610	42.90000	42.4100	42.63	-0.094%	2,372,137	-13.535%
2024-10-04	42.480	42.76500	42.3300	42.67	+0.566%	1,644,693	-13.616%
2024-10-03	42.170	42.47000	41.9400	42.43	+0.331%	1,578,503	-13.128%
2024-10-02	42.180	42.42000	41.9200	42.29	+0.835%	949,368	-12.840%
2024-10-01	41.190	41.99880	41.0900	41.94	+1.697%	667,984	-12.113%
2024-09-30	41.420	41.53000	40.9500	41.24	+0.194%	583,991	-10.621%
2024-09-27	41.170	41.32500	41.0600	41.16	0.000%	823,353	-10.447%
2024-09-26	40.800	41.25000	40.8000	41.16	+0.122%	883,588	-10.447%
2024-09-25	41.400	41.58000	40.9550	41.11	-0.580%	631,439	-10.338%
2024-09-24	41.400	41.58000	41.2200	41.35	+0.559%	949,572	-10.859%
2024-09-23	40.640	41.17500	40.5000	41.12	+1.306%	635,757	-10.360%
2024-09-20	40.350	40.69500	40.0600	40.59	+0.595%	1,247,579	-9.189%
2024-09-19	40.520	40.66000	40.0500	40.35	+0.448%	782,729	-8.649%
2024-09-18	40.650	40.81000	40.0200	40.17	-1.205%	1,071,219	-8.240%
2024-09-17	40.680	40.93500	40.4900	40.66	-0.172%	1,045,207	-9.346%
2024-09-16	41.000	41.07000	40.4550	40.73	-1.332%	2,426,135	-9.502%
2024-09-13	40.850	41.40500	40.8400	41.28	+1.176%	1,367,948	-10.707%
2024-09-12	40.325	40.88000	40.0700	40.80	+1.190%	886,371	-9.657%
2024-09-11	40.560	40.75000	39.8650	40.32	-0.690%	1,361,968	-8.581%
2024-09-10	40.880	40.94000	40.1500	40.60	-0.855%	1,224,622	-9.212%
2024-09-09	40.530	41.20500	40.4750	40.95	+1.211%	2,524,038	-9.988%
2024-09-06	40.620	40.97000	40.1750	40.46	-0.443%	1,982,401	-8.898%
2024-09-05	40.750	40.90500	40.5700	40.64	+0.123%	1,895,689	-9.301%
2024-09-04	40.420	40.74000	40.3100	40.59	+0.445%	1,810,226	-9.189%
2024-09-03	39.880	40.51000	39.6850	40.41	+0.323%	2,670,202	-8.785%
2024-08-30	39.950	40.38500	39.9200	40.28	+0.625%	731,475	-8.491%
2024-08-29	39.900	40.20000	39.7800	40.03	+0.301%	1,042,847	-7.919%
2024-08-28	40.160	40.16000	39.5900	39.91	-0.697%	823,393	-7.642%
2024-08-27	40.490	40.55000	40.1500	40.19	-0.273%	1,071,594	-8.286%
2024-08-26	39.980	40.49000	39.9400	40.30	+1.205%	917,335	-8.536%
2024-08-23	39.410	39.94000	39.3800	39.82	+1.659%	1,004,266	-7.433%
2024-08-22	38.950	39.32000	38.9500	39.17	+0.487%	690,193	-5.897%
2024-08-21	38.840	39.02500	38.7200	38.98	+0.828%	880,918	-5.439%
2024-08-20	38.630	38.74000	38.4300	38.66	+0.026%	1,021,054	-4.656%
2024-08-19	38.480	38.82900	38.4299	38.65	+0.730%	956,868	-4.631%
2024-08-16	38.270	38.45000	38.0800	38.37	+0.052%	1,630,069	-3.935%
2024-08-15	38.150	38.56000	38.1500	38.35	+0.498%	1,131,657	-3.885%
2024-08-14	38.130	38.22000	37.9500	38.16	+0.236%	904,176	-3.407%
2024-08-13	37.930	38.22000	37.7700	38.07	+0.263%	1,175,533	-3.178%
2024-08-12	38.780	38.81000	37.9150	37.97	-1.861%	1,032,058	-2.923%
2024-08-09	38.560	39.04000	38.2100	38.69	+0.285%	1,020,190	-4.730%
2024-08-08	38.290	38.81000	38.1400	38.58	+0.705%	805,648	-4.458%
2024-08-07	38.350	38.67500	38.1800	38.31	+0.683%	1,025,082	-3.785%
2024-08-06	37.640	38.26500	37.2900	38.05	+0.928%	1,395,410	-3.127%
2024-08-05	37.180	37.86000	36.8000	37.70	-1.283%	1,210,109	-2.228%
2024-08-02	38.230	38.28000	37.8750	38.19	-0.728%	1,364,095	-3.483%
2024-08-01	38.790	39.00000	38.2400	38.47	-0.697%	1,159,563	-4.185%
2024-07-31	38.660	38.95000	38.5500	38.74	+0.859%	1,152,229	-4.853%
2024-07-30	38.070	38.54000	37.9800	38.41	+0.920%	984,837	-4.035%
2024-07-29	38.380	38.40000	37.8750	38.06	-0.601%	731,545	-3.153%
2024-07-26	38.270	38.43500	38.1450	38.29	+0.472%	972,647	-3.735%
2024-07-25	38.190	38.53000	38.0300	38.11	-0.392%	832,775	-3.280%
2024-07-24	38.370	38.49500	38.0900	38.26	-0.313%	732,125	-3.659%
2024-07-23	38.100	38.52000	37.8561	38.38	+0.577%	1,224,622	-3.960%
2024-07-22	37.890	38.27000	37.8100	38.16	+0.713%	873,446	-3.407%
2024-07-19	37.780	38.03000	37.6300	37.89	+0.159%	640,859	-2.718%
2024-07-18	37.760	37.97000	37.5550	37.83	+0.451%	806,583	-2.564%
2024-07-17	37.600	37.86000	37.5400	37.66	+0.240%	546,283	-2.124%
2024-07-16	37.530	37.74500	37.3100	37.57	+0.133%	625,962	-1.890%
2024-07-15	37.820	37.88000	37.5100	37.52	-0.662%	654,178	-1.759%
2024-07-12	37.730	37.90500	37.5800	37.77	+0.666%	524,392	-2.409%
2024-07-11	37.770	37.77000	37.4550	37.52	-0.239%	1,328,763	-1.759%
2024-07-10	37.300	37.80000	37.2000	37.61	+1.157%	1,350,858	-1.994%
2024-07-09	37.090	37.38500	36.9900	37.18	-0.134%	1,560,080	-0.861%
2024-07-08	37.370	37.46000	37.1900	37.23	-0.694%	714,626	-0.994%
2024-07-05	37.660	37.73000	37.3300	37.49	-0.346%	1,036,316	-1.680%
2024-07-03	37.550	37.90000	37.5200	37.62	+0.454%	550,136	-2.020%
2024-07-02	37.020	37.53000	36.9300	37.45	+1.601%	853,386	-1.575%
2024-07-01	37.270	37.38000	36.8400	36.86	-0.593%	287,075	0.000%
2024-06-28	37.390	37.45000	37.0150	37.08	-0.296%	890,496	-0.593%
2024-06-27	36.800	37.24000	36.7200	37.19	+1.308%	956,464	-0.887%
2024-06-26	36.690	36.79000	36.3900	36.71	-0.027%	904,941	+0.409%
2024-06-25	36.750	36.78500	36.3800	36.72	+0.218%	847,088	+0.381%
2024-06-24	36.200	36.71000	36.1700	36.64	+1.948%	4,740,166	+0.600%
2024-06-21	36.140	36.33000	35.9100	35.94	-0.746%	1,803,827	+2.560%
2024-06-20	36.100	36.43000	35.9950	36.21	-0.055%	833,779	+1.795%
2024-06-18	36.100	36.50000	36.0800	36.23	+0.360%	1,130,114	+1.739%
2024-06-17	36.540	36.54000	35.7700	36.10	-2.564%	1,891,956	+2.105%
2024-06-14	36.860	37.11000	36.6250	37.05	-0.135%	906,882	-0.513%
2024-06-13	37.270	37.34000	36.8600	37.10	-0.643%	1,867,855	-0.647%
2024-06-12	37.560	37.67500	37.2700	37.34	+0.511%	918,514	-1.285%
2024-06-11	37.100	37.26000	36.8200	37.15	-0.349%	934,338	-0.781%
2024-06-10	37.040	37.32500	36.8900	37.28	+0.648%	678,121	-1.127%
2024-06-07	37.190	37.19000	36.9100	37.04	-0.830%	506,955	-0.486%
2024-06-06	36.650	37.40000	36.6400	37.35	+1.882%	919,167	-1.312%
2024-06-05	36.730	36.94000	36.5100	36.66	-0.082%	628,861	+0.546%
2024-06-04	36.630	36.78500	36.2900	36.69	-0.488%	693,084	+0.463%
2024-06-03	37.050	37.37000	36.8199	36.87	-0.700%	1,010,494	-0.027%
2024-05-31	36.440	37.25000	36.3500	37.13	+2.456%	1,253,878	-0.727%
2024-05-30	36.420	36.52000	36.1100	36.24	-0.385%	807,240	+1.711%
2024-05-29	36.650	36.70000	36.2000	36.38	-1.061%	1,117,869	+1.319%
2024-05-28	36.670	36.93000	36.3450	36.77	+0.685%	847,655	+0.245%
2024-05-24	36.500	36.68000	36.4400	36.52	+0.689%	2,004,976	+0.931%
2024-05-23	37.000	37.07000	36.0700	36.27	-0.983%	2,554,333	+1.627%
2024-05-22	37.000	37.00000	36.4500	36.63	-1.347%	1,578,607	+0.628%
2024-05-21	37.090	37.17000	36.9000	37.13	-0.188%	2,007,021	-0.727%
2024-05-20	37.090	37.23900	36.9500	37.20	+0.704%	448,624	-0.914%
2024-05-17	37.210	37.21000	36.8400	36.94	-0.431%	643,465	-0.217%
2024-05-16	37.170	37.32500	37.0700	37.10	-0.403%	735,376	-0.647%
2024-05-15	37.030	37.47500	37.0300	37.25	+0.458%	742,988	-1.047%
2024-05-14	37.050	37.19000	36.7950	37.08	+0.570%	584,277	-0.593%
2024-05-13	36.980	37.02000	36.6600	36.87	+0.081%	696,600	-0.027%
2024-05-10	36.950	37.30000	36.6100	36.84	+0.546%	1,452,341	+0.054%
2024-05-09	36.600	36.77000	36.5400	36.64	+0.466%	1,024,126	+0.600%
2024-05-08	35.790	36.55000	35.7900	36.47	+1.221%	1,221,594	+1.069%
2024-05-07	36.020	36.09000	35.9000	36.03	+0.390%	677,688	+2.304%
2024-05-06	35.620	36.09000	35.5800	35.89	+1.070%	829,725	+2.703%
2024-05-03	35.670	35.82000	35.4100	35.51	+0.367%	705,200	+3.802%
2024-05-02	35.000	35.63000	34.9800	35.38	+1.960%	1,104,753	+4.183%
2024-05-01	35.250	35.31000	34.6900	34.70	-1.420%	1,193,776	+6.225%
2024-04-30	36.010	36.01000	35.1550	35.20	-2.439%	793,833	+4.716%
2024-04-29	35.860	36.15000	35.8200	36.08	+0.726%	893,878	+2.162%
2024-04-26	35.750	35.89000	35.4800	35.82	+0.308%	682,574	+2.903%
2024-04-25	35.340	35.77500	35.1400	35.71	+0.620%	562,567	+3.220%
2024-04-24	35.290	35.54500	35.2000	35.49	0.000%	692,300	+3.860%
2024-04-23	35.080	35.54000	34.9900	35.49	+1.111%	577,266	+3.860%
2024-04-22	34.920	35.29500	34.6600	35.10	+0.631%	757,321	+5.014%
2024-04-19	34.380	35.08500	34.3300	34.88	+1.721%	1,550,278	+5.677%
2024-04-18	34.170	34.54000	34.1700	34.29	+0.439%	881,633	+7.495%
2024-04-17	34.250	34.33000	33.8300	34.14	-0.175%	735,229	+7.967%
2024-04-16	34.320	34.42000	33.9700	34.20	-0.841%	1,023,314	+7.778%
2024-04-15	34.870	35.02000	34.3700	34.49	-0.634%	1,038,989	+6.872%
2024-04-12	35.100	35.34000	34.5500	34.71	-1.111%	1,139,807	+6.194%
2024-04-11	35.230	35.28000	34.6000	35.10	-0.227%	1,355,900	+5.014%
2024-04-10	35.170	35.26000	34.7600	35.18	-0.929%	1,148,159	+4.775%
2024-04-09	36.000	36.14000	35.4400	35.51	-1.059%	1,014,082	+3.802%
2024-04-08	35.890	35.99000	35.7350	35.89	+0.140%	825,618	+2.703%
2024-04-05	35.640	35.86500	35.5050	35.84	+0.364%	1,587,235	+2.846%
2024-04-04	35.820	35.92000	35.5200	35.71	+0.422%	1,950,103	+3.220%
2024-04-03	35.390	35.73000	35.3800	35.56	+0.594%	868,306	+3.656%
2024-04-02	35.450	35.45000	35.1000	35.35	-0.254%	929,375	+4.272%
2024-04-01	35.440	35.45000	35.0700	35.44	+0.283%	3,085,581	+4.007%
2024-03-28	35.170	35.40000	35.0300	35.34	+0.712%	1,077,535	+4.301%
2024-03-27	34.860	35.15000	34.6800	35.09	+0.775%	612,862	+5.044%
2024-03-26	34.910	34.98000	34.7800	34.82	-0.057%	738,171	+5.859%
2024-03-25	34.750	34.97000	34.7150	34.84	+0.259%	1,126,823	+5.798%
2024-03-22	34.960	34.96000	34.5950	34.75	-0.544%	881,093	+6.072%
2024-03-21	35.110	35.24000	34.8800	34.94	-0.200%	766,466	+5.495%
2024-03-20	34.880	35.15000	34.7600	35.01	-0.029%	840,520	+5.284%
2024-03-19	34.880	35.17000	34.7600	35.02	+0.286%	942,617	+5.254%
2024-03-18	35.030	35.11000	34.7700	34.92	-0.200%	802,832	+5.556%
2024-03-15	34.950	35.13000	34.8600	34.99	-0.228%	841,369	+5.344%
2024-03-14	35.440	35.53000	34.8000	35.07	-2.394%	987,561	+5.104%
2024-03-13	35.870	36.17000	35.8700	35.93	+0.672%	749,455	+2.588%
2024-03-12	35.700	35.76000	35.5300	35.69	-0.056%	856,085	+3.278%
2024-03-11	35.450	35.76500	35.3000	35.71	+0.648%	727,006	+3.220%
2024-03-08	35.680	35.68000	35.3758	35.48	-0.169%	901,926	+3.890%
2024-03-07	35.380	35.73500	35.2800	35.54	+1.052%	1,097,396	+3.714%
2024-03-06	35.030	35.27500	34.8900	35.17	+1.442%	813,361	+4.805%
2024-03-05	34.620	34.91000	34.3900	34.67	+0.144%	1,911,608	+6.317%
2024-03-04	35.000	35.04000	34.5650	34.62	-1.170%	1,277,446	+6.470%
2024-03-01	34.860	35.28000	34.8300	35.03	+0.632%	2,235,260	+5.224%
2024-02-29	34.790	35.17000	34.7900	34.81	+0.173%	2,085,384	+5.889%
2024-02-28	34.800	34.83000	34.6100	34.75	-0.430%	800,284	+6.072%
2024-02-27	34.800	35.00500	34.6600	34.90	+0.780%	1,260,351	+5.616%
2024-02-26	34.500	34.71000	34.3500	34.63	-0.173%	828,490	+6.440%
2024-02-23	34.500	34.80000	34.3800	34.69	+0.755%	1,458,542	+6.255%
2024-02-22	34.080	34.50000	34.0500	34.43	+0.584%	1,155,141	+7.058%
2024-02-21	33.630	34.26000	33.6000	34.23	+1.724%	856,440	+7.683%
2024-02-20	33.980	34.14000	33.6000	33.65	-1.117%	1,308,660	+9.539%
2024-02-16	33.760	34.26500	33.7600	34.03	+0.324%	1,037,144	+8.316%
2024-02-15	33.360	34.18500	33.3600	33.92	+1.284%	1,166,443	+8.667%
2024-02-14	33.410	33.53000	33.2800	33.49	+0.873%	706,681	+10.063%
2024-02-13	33.710	33.80000	32.8100	33.20	-2.065%	785,823	+11.024%
2024-02-12	33.640	34.13000	33.5500	33.90	+0.983%	769,587	+8.732%
2024-02-09	33.820	33.89000	33.3500	33.57	-0.533%	611,858	+9.800%
2024-02-08	33.720	33.77000	33.4500	33.75	+0.089%	791,697	+9.215%
2024-02-07	33.610	33.72000	33.4400	33.72	+0.387%	699,557	+9.312%
2024-02-06	33.680	33.83500	33.5100	33.59	+0.209%	747,283	+9.735%
2024-02-05	33.920	33.99000	33.4500	33.52	-1.816%	1,560,590	+9.964%
2024-02-02	34.390	34.41000	33.8100	34.14	-0.986%	1,232,524	+7.967%
2024-02-01	34.510	34.85000	34.3400	34.48	+0.145%	1,584,750	+6.903%
2024-01-31	34.880	34.98000	34.2900	34.43	-1.148%	1,306,301	+7.058%
2024-01-30	34.600	34.90000	34.4600	34.83	+0.230%	574,968	+5.828%
2024-01-29	34.760	34.77000	34.4200	34.75	+0.202%	569,071	+6.072%
2024-01-26	34.560	34.75000	34.3950	34.68	+0.522%	672,120	+6.286%
2024-01-25	34.430	34.52500	34.2100	34.50	+0.907%	626,010	+6.841%
2024-01-24	34.250	34.38000	34.0200	34.19	+0.588%	814,661	+7.809%
2024-01-23	33.770	34.04000	33.7200	33.99	+0.681%	751,274	+8.444%
2024-01-22	33.750	33.78000	33.5100	33.76	0.000%	1,110,042	+9.182%
2024-01-19	33.650	33.78000	33.5000	33.76	+0.357%	715,610	+9.182%
2024-01-18	33.620	33.72000	33.4400	33.64	+0.149%	752,217	+9.572%
2024-01-17	33.680	33.68000	33.3750	33.59	-1.148%	1,256,552	+9.735%
2024-01-16	34.270	34.37000	33.9150	33.98	-1.422%	781,309	+8.476%
2024-01-12	34.600	34.80000	34.4000	34.47	+0.466%	754,774	+6.934%
2024-01-11	34.350	34.56000	34.0200	34.31	+0.088%	1,466,306	+7.432%
2024-01-10	33.880	34.32000	33.8800	34.28	+1.270%	823,786	+7.526%
2024-01-09	34.270	34.30000	33.7300	33.85	-1.513%	1,102,188	+8.892%
2024-01-08	34.260	34.40500	33.9900	34.37	-0.029%	790,538	+7.245%
2024-01-05	34.500	34.66000	34.3300	34.38	-0.145%	1,329,923	+7.213%
2024-01-04	34.650	34.80000	34.3700	34.43	0.000%	1,770,633	+7.058%
2024-01-03	34.250	34.53000	34.1100	34.43	+0.555%	951,645	+7.058%
2024-01-02	34.250	34.48000	34.2000	34.24	-0.523%	849,723	+7.652%
2023-12-29	34.420	34.52500	34.2400	34.42	0.000%	955,782	+7.089%
2023-12-28	34.610	34.71500	34.3700	34.42	-0.578%	1,276,547	+7.089%
2023-12-27	34.450	34.77000	34.4000	34.62	+0.029%	1,359,548	+6.470%