PBA
PEMBINA PIPELINE CORPORATION
stockNYSE
At CloseNov 13, 2026 3:59:55 PM EST
50.31USD+0.519%(+0.26)913,857
Pre-marketNov 13, 2026 9:20:30 AM EST
50.20USD+0.300%(+0.15)
After-hoursNov 13, 2026 4:10:30 PM EST
50.31USD0.000%(-0.00)
PBA Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 50.42 | 50.45 | 50.09 | 50.31 | +0.519% | 913,857 | 0.000% |
| 2026-11-12 | 50.14 | 50.39 | 49.41 | 50.05 | +0.301% | 790,809 | +0.519% |
| 2026-11-11 | 49.15 | 49.92 | 49.15 | 49.90 | +1.774% | 769,445 | +0.822% |
| 2026-11-10 | 48.31 | 49.19 | 47.94 | 49.03 | +0.616% | 1,787,487 | +2.611% |
| 2026-11-09 | 48.33 | 48.91 | 47.79 | 48.73 | +0.911% | 699,439 | +3.242% |
| 2026-11-06 | 47.40 | 48.90 | 47.24 | 48.29 | +1.386% | 1,183,324 | +4.183% |
| 2026-11-05 | 49.00 | 49.60 | 47.60 | 47.63 | -2.257% | 1,280,843 | +5.627% |
| 2026-11-04 | 49.27 | 49.44 | 48.26 | 48.73 | -1.336% | 1,326,657 | +3.242% |
| 2026-11-03 | 50.14 | 50.38 | 49.37 | 49.39 | -1.946% | 1,035,646 | +1.863% |
| 2026-11-02 | 50.91 | 51.18 | 50.37 | 50.37 | -1.928% | 678,740 | -0.119% |
| 2026-10-30 | 51.00 | 51.52 | 51.00 | 51.36 | +0.963% | 661,403 | -2.044% |
| 2026-10-29 | 50.43 | 50.98 | 50.34 | 50.87 | +1.618% | 556,045 | -1.101% |
| 2026-10-28 | 50.02 | 50.45 | 49.98 | 50.06 | +0.220% | 767,044 | +0.499% |
| 2026-10-27 | 50.26 | 50.54 | 49.62 | 49.95 | -0.716% | 656,334 | +0.721% |
| 2026-10-26 | 50.07 | 50.55 | 49.98 | 50.31 | -0.060% | 842,089 | 0.000% |
| 2026-10-23 | 49.73 | 50.57 | 49.59 | 50.34 | +1.965% | 985,284 | -0.060% |
| 2026-10-22 | 50.79 | 50.90 | 48.71 | 49.37 | -2.546% | 1,638,101 | +1.904% |
| 2026-10-21 | 50.18 | 51.06 | 50.12 | 50.66 | +1.098% | 691,831 | -0.691% |
| 2026-10-20 | 50.24 | 50.58 | 49.86 | 50.11 | +0.582% | 634,102 | +0.399% |
| 2026-10-19 | 50.08 | 50.25 | 49.34 | 49.82 | -0.559% | 756,440 | +0.984% |
| 2026-10-16 | 48.34 | 50.11 | 48.29 | 50.10 | +3.963% | 1,327,727 | +0.419% |
| 2026-10-15 | 48.71 | 48.71 | 47.46 | 48.19 | -0.680% | 692,173 | +4.399% |
| 2026-10-14 | 48.85 | 48.93 | 48.22 | 48.52 | -0.165% | 761,942 | +3.689% |
| 2026-10-13 | 48.00 | 48.67 | 48.00 | 48.60 | +1.674% | 1,711,055 | +3.519% |
| 2026-10-12 | 47.62 | 47.88 | 47.47 | 47.80 | +1.036% | 250,072 | +5.251% |
| 2026-10-09 | 47.11 | 47.58 | 46.99 | 47.31 | +0.339% | 1,771,948 | +6.341% |
| 2026-10-08 | 46.42 | 47.38 | 46.34 | 47.15 | +2.567% | 1,414,142 | +6.702% |
| 2026-10-07 | 46.62 | 46.82 | 45.70 | 45.97 | -1.584% | 836,260 | +9.441% |
| 2026-10-06 | 46.19 | 46.98 | 45.84 | 46.71 | +1.301% | 1,054,867 | +7.707% |
| 2026-10-05 | 45.94 | 46.47 | 45.61 | 46.11 | +0.479% | 2,088,029 | +9.109% |
| 2026-10-02 | 45.13 | 46.02 | 44.88 | 45.89 | +1.347% | 1,544,373 | +9.632% |
| 2026-10-01 | 44.47 | 45.40 | 44.13 | 45.28 | +1.570% | 1,037,630 | +11.109% |
| 2026-09-30 | 44.72 | 45.08 | 44.52 | 44.58 | +0.112% | 743,079 | +12.853% |
| 2026-09-29 | 44.44 | 44.75 | 44.16 | 44.53 | -1.154% | 854,618 | +12.980% |
| 2026-09-28 | 44.89 | 45.30 | 44.57 | 45.05 | +0.873% | 701,241 | +11.676% |
| 2026-09-25 | 45.20 | 45.42 | 44.34 | 44.66 | -1.717% | 985,079 | +12.651% |
| 2026-09-24 | 46.25 | 46.25 | 45.35 | 45.44 | -0.851% | 1,042,127 | +10.717% |
| 2026-09-23 | 45.88 | 46.34 | 45.74 | 45.83 | -0.196% | 944,372 | +9.775% |
| 2026-09-22 | 46.02 | 46.69 | 45.88 | 45.92 | -1.013% | 792,933 | +9.560% |
| 2026-09-21 | 47.27 | 47.45 | 46.38 | 46.39 | -2.398% | 1,706,524 | +8.450% |
| 2026-09-18 | 47.53 | 47.90 | 47.12 | 47.53 | -0.231% | 1,766,236 | +5.849% |
| 2026-09-17 | 47.08 | 47.94 | 47.00 | 47.64 | +1.146% | 803,213 | +5.605% |
| 2026-09-16 | 47.10 | 48.14 | 47.04 | 47.10 | -0.360% | 1,271,974 | +6.815% |
| 2026-09-15 | 47.07 | 47.36 | 46.72 | 47.27 | -0.693% | 1,347,143 | +6.431% |
| 2026-09-14 | 48.04 | 48.21 | 47.50 | 47.60 | -0.439% | 2,296,779 | +5.693% |
| 2026-09-11 | 48.10 | 48.53 | 47.47 | 47.81 | -1.096% | 637,407 | +5.229% |
| 2026-09-10 | 49.53 | 49.53 | 48.24 | 48.34 | -1.768% | 830,640 | +4.075% |
| 2026-09-09 | 49.49 | 49.49 | 48.98 | 49.21 | +0.102% | 947,165 | +2.235% |
| 2026-09-08 | 48.52 | 49.52 | 48.46 | 49.16 | +1.549% | 1,848,937 | +2.339% |
| 2026-09-04 | 48.34 | 48.50 | 47.89 | 48.41 | -0.391% | 1,409,890 | +3.925% |
| 2026-09-03 | 48.64 | 49.12 | 48.45 | 48.60 | +0.021% | 668,268 | +3.519% |
| 2026-09-02 | 48.73 | 48.87 | 48.44 | 48.59 | -0.897% | 709,434 | +3.540% |
| 2026-09-01 | 49.03 | 49.34 | 48.44 | 49.03 | +0.678% | 933,153 | +2.611% |
| 2026-08-31 | 48.53 | 48.81 | 48.04 | 48.70 | +1.437% | 550,673 | +3.306% |
| 2026-08-28 | 48.56 | 48.63 | 47.86 | 48.01 | -0.785% | 508,132 | +4.791% |
| 2026-08-27 | 48.65 | 48.69 | 48.06 | 48.39 | -0.514% | 945,508 | +3.968% |
| 2026-08-26 | 47.95 | 48.78 | 47.92 | 48.64 | +1.123% | 708,574 | +3.433% |
| 2026-08-25 | 48.22 | 48.85 | 48.09 | 48.10 | -1.293% | 1,003,047 | +4.595% |
| 2026-08-24 | 48.53 | 48.90 | 48.00 | 48.73 | 0.000% | 710,494 | +3.242% |
| 2026-08-21 | 49.23 | 49.65 | 48.65 | 48.73 | -0.895% | 1,323,688 | +3.242% |
| 2026-08-20 | 48.84 | 49.81 | 48.84 | 49.17 | +1.340% | 632,005 | +2.318% |
| 2026-08-19 | 49.50 | 49.80 | 48.30 | 48.52 | -1.702% | 1,512,678 | +3.689% |
| 2026-08-18 | 49.20 | 49.45 | 49.10 | 49.36 | +1.439% | 629,868 | +1.925% |
| 2026-08-17 | 49.45 | 49.47 | 48.54 | 48.66 | -1.358% | 645,328 | +3.391% |
| 2026-08-14 | 49.36 | 49.44 | 49.06 | 49.33 | +0.859% | 1,563,828 | +1.987% |
| 2026-08-13 | 48.87 | 49.08 | 48.64 | 48.91 | +0.061% | 491,003 | +2.862% |
| 2026-08-12 | 48.41 | 49.16 | 48.41 | 48.88 | +0.390% | 518,035 | +2.926% |
| 2026-08-11 | 47.81 | 48.89 | 47.81 | 48.69 | +1.777% | 618,680 | +3.327% |
| 2026-08-10 | 47.81 | 48.04 | 47.40 | 47.84 | +0.716% | 666,474 | +5.163% |
| 2026-08-07 | 47.71 | 48.11 | 47.42 | 47.50 | -1.042% | 774,939 | +5.916% |
| 2026-08-06 | 47.81 | 48.08 | 47.43 | 48.00 | +1.803% | 1,102,271 | +4.813% |
| 2026-08-05 | 48.60 | 48.70 | 47.09 | 47.15 | -2.542% | 1,158,688 | +6.702% |
| 2026-08-04 | 48.21 | 48.62 | 47.46 | 48.38 | +0.624% | 1,411,763 | +3.989% |
| 2026-08-03 | 48.49 | 48.65 | 48.00 | 48.08 | -1.737% | 372,507 | +4.638% |
| 2026-07-31 | 50.31 | 50.31 | 48.62 | 48.93 | -2.974% | 1,280,310 | +2.820% |
| 2026-07-30 | 50.39 | 50.66 | 50.09 | 50.43 | +0.040% | 727,589 | -0.238% |
| 2026-07-29 | 50.56 | 50.63 | 50.24 | 50.41 | +1.022% | 716,053 | -0.198% |
| 2026-07-28 | 50.10 | 50.45 | 49.56 | 49.90 | -0.020% | 753,970 | +0.822% |
| 2026-07-27 | 50.90 | 50.92 | 49.89 | 49.91 | -2.842% | 918,307 | +0.801% |
| 2026-07-24 | 51.24 | 51.58 | 51.00 | 51.37 | +0.312% | 809,481 | -2.063% |
| 2026-07-23 | 51.30 | 51.37 | 50.85 | 51.21 | +0.728% | 582,462 | -1.757% |
| 2026-07-22 | 50.74 | 51.09 | 50.59 | 50.84 | +0.813% | 747,678 | -1.042% |
| 2026-07-21 | 50.60 | 50.68 | 50.10 | 50.43 | -0.552% | 822,046 | -0.238% |
| 2026-07-20 | 51.38 | 51.49 | 50.69 | 50.71 | -1.131% | 855,163 | -0.789% |
| 2026-07-17 | 51.52 | 51.56 | 50.97 | 51.29 | +0.648% | 945,073 | -1.911% |
| 2026-07-16 | 50.46 | 51.13 | 50.46 | 50.96 | +1.252% | 988,193 | -1.276% |
| 2026-07-15 | 50.10 | 50.48 | 49.96 | 50.33 | +0.680% | 1,308,224 | -0.040% |
| 2026-07-14 | 49.85 | 50.13 | 49.51 | 49.99 | +0.685% | 972,415 | +0.640% |
| 2026-07-13 | 48.94 | 49.73 | 48.70 | 49.65 | +4.416% | 1,315,239 | +1.329% |
| 2026-07-10 | 47.95 | 48.13 | 47.34 | 47.55 | -0.834% | 763,459 | +5.804% |
| 2026-07-09 | 48.25 | 48.60 | 47.90 | 47.95 | -0.745% | 1,000,435 | +4.922% |
| 2026-07-08 | 48.00 | 48.35 | 47.77 | 48.31 | +1.236% | 1,050,917 | +4.140% |
| 2026-07-07 | 46.92 | 47.96 | 46.92 | 47.72 | +2.272% | 1,265,121 | +5.427% |
| 2026-07-06 | 47.06 | 47.58 | 46.65 | 46.66 | +0.474% | 1,375,530 | +7.823% |
| 2026-07-02 | 46.02 | 46.45 | 45.56 | 46.44 | +1.375% | 955,624 | +8.333% |
| 2026-07-01 | 45.99 | 46.25 | 45.50 | 45.81 | -0.951% | 364,349 | +9.823% |
| 2026-06-30 | 46.91 | 47.01 | 46.20 | 46.25 | -0.964% | 763,068 | +8.778% |
| 2026-06-29 | 47.16 | 47.30 | 46.61 | 46.70 | -1.059% | 901,882 | +7.730% |
| 2026-06-26 | 47.11 | 47.27 | 46.70 | 47.20 | +0.127% | 802,734 | +6.589% |
| 2026-06-25 | 46.22 | 47.32 | 46.21 | 47.14 | +1.398% | 755,674 | +6.725% |
| 2026-06-24 | 46.54 | 46.84 | 46.18 | 46.49 | -1.462% | 1,016,947 | +8.217% |
| 2026-06-23 | 46.16 | 47.20 | 46.14 | 47.18 | +1.637% | 1,493,829 | +6.634% |
| 2026-06-22 | 46.26 | 46.70 | 45.88 | 46.42 | +0.585% | 2,524,865 | +8.380% |
| 2026-06-18 | 46.08 | 46.34 | 45.25 | 46.15 | -0.108% | 3,299,998 | +9.014% |
| 2026-06-17 | 47.08 | 47.43 | 46.16 | 46.20 | -1.932% | 2,675,276 | +8.896% |
| 2026-06-16 | 47.39 | 47.75 | 47.02 | 47.11 | -1.299% | 1,086,010 | +6.793% |
| 2026-06-15 | 46.60 | 47.83 | 46.55 | 47.73 | -1.282% | 1,057,459 | +5.405% |
| 2026-06-12 | 48.43 | 49.25 | 48.28 | 48.35 | -0.637% | 1,057,855 | +4.054% |
| 2026-06-11 | 49.11 | 49.54 | 48.62 | 48.66 | -0.369% | 2,791,998 | +3.391% |
| 2026-06-10 | 48.39 | 49.29 | 48.31 | 48.84 | +1.517% | 2,295,364 | +3.010% |
| 2026-06-09 | 48.38 | 48.43 | 47.67 | 48.11 | -0.517% | 989,094 | +4.573% |
| 2026-06-08 | 48.78 | 49.40 | 48.27 | 48.36 | -0.942% | 1,307,840 | +4.032% |
| 2026-06-05 | 49.31 | 49.51 | 48.72 | 48.82 | -0.873% | 1,386,707 | +3.052% |
| 2026-06-04 | 48.41 | 49.56 | 48.41 | 49.25 | +1.442% | 934,873 | +2.152% |
| 2026-06-03 | 48.81 | 49.40 | 48.55 | 48.55 | -0.472% | 1,405,121 | +3.625% |
| 2026-06-02 | 47.71 | 48.92 | 47.64 | 48.78 | +2.565% | 1,635,003 | +3.137% |
| 2026-06-01 | 46.57 | 47.84 | 46.57 | 47.56 | +2.170% | 1,438,242 | +5.782% |
| 2026-05-29 | 47.02 | 47.26 | 46.44 | 46.55 | -1.419% | 880,757 | +8.077% |
| 2026-05-28 | 47.75 | 47.83 | 47.22 | 47.22 | -0.736% | 910,554 | +6.544% |
| 2026-05-27 | 47.74 | 48.04 | 47.42 | 47.57 | -1.471% | 1,026,047 | +5.760% |
| 2026-05-26 | 49.76 | 49.76 | 48.27 | 48.28 | -2.622% | 1,706,668 | +4.205% |
| 2026-05-22 | 49.21 | 49.84 | 49.21 | 49.58 | +0.527% | 1,713,426 | +1.472% |
| 2026-05-21 | 49.49 | 50.10 | 49.16 | 49.32 | +0.122% | 1,883,960 | +2.007% |
| 2026-05-20 | 49.37 | 49.91 | 49.14 | 49.26 | -0.585% | 1,776,286 | +2.132% |
| 2026-05-19 | 49.03 | 49.70 | 48.89 | 49.55 | +0.141% | 2,501,092 | +1.534% |
| 2026-05-18 | 48.58 | 49.49 | 48.38 | 49.48 | +1.000% | 570,974 | +1.677% |
| 2026-05-15 | 48.64 | 49.01 | 48.27 | 48.99 | +0.823% | 931,847 | +2.694% |
| 2026-05-14 | 47.38 | 48.63 | 47.31 | 48.59 | +2.880% | 967,729 | +3.540% |
| 2026-05-13 | 46.71 | 47.26 | 46.71 | 47.23 | +1.027% | 896,241 | +6.521% |
| 2026-05-12 | 46.43 | 46.89 | 46.10 | 46.75 | +0.972% | 524,919 | +7.615% |
| 2026-05-11 | 46.00 | 46.53 | 45.98 | 46.30 | +1.269% | 614,620 | +8.661% |
| 2026-05-08 | 45.73 | 46.45 | 44.82 | 45.72 | +1.690% | 1,033,354 | +10.039% |
| 2026-05-07 | 44.59 | 45.08 | 44.22 | 44.96 | +0.290% | 974,567 | +11.899% |
| 2026-05-06 | 45.55 | 45.81 | 44.82 | 44.83 | -3.154% | 1,038,755 | +12.224% |
| 2026-05-05 | 46.45 | 46.73 | 46.11 | 46.29 | -0.601% | 732,906 | +8.684% |
| 2026-05-04 | 46.54 | 46.68 | 46.03 | 46.57 | +0.215% | 901,049 | +8.031% |
| 2026-05-01 | 46.48 | 46.70 | 45.96 | 46.47 | -0.107% | 993,448 | +8.263% |
| 2026-04-30 | 45.00 | 46.60 | 44.98 | 46.52 | +3.103% | 1,035,280 | +8.147% |
| 2026-04-29 | 44.50 | 45.15 | 44.50 | 45.12 | +1.920% | 1,043,833 | +11.503% |
| 2026-04-28 | 43.64 | 44.41 | 43.44 | 44.27 | +2.146% | 983,026 | +13.644% |
| 2026-04-27 | 43.37 | 43.87 | 43.27 | 43.34 | -0.069% | 686,635 | +16.082% |
| 2026-04-24 | 43.13 | 43.43 | 42.91 | 43.37 | +0.417% | 884,806 | +16.002% |
| 2026-04-23 | 42.75 | 43.35 | 42.75 | 43.19 | +1.242% | 932,150 | +16.485% |
| 2026-04-22 | 42.63 | 42.81 | 42.40 | 42.66 | +0.613% | 701,835 | +17.932% |
| 2026-04-21 | 42.71 | 42.75 | 42.14 | 42.40 | -0.259% | 758,631 | +18.656% |
| 2026-04-20 | 42.50 | 42.97 | 42.28 | 42.51 | +0.071% | 1,140,845 | +18.349% |
| 2026-04-17 | 43.03 | 43.03 | 41.83 | 42.48 | -1.758% | 1,382,279 | +18.432% |
| 2026-04-16 | 43.28 | 43.69 | 42.91 | 43.24 | +0.069% | 620,167 | +16.351% |
| 2026-04-15 | 43.47 | 43.61 | 43.15 | 43.21 | -0.621% | 603,105 | +16.431% |
| 2026-04-14 | 43.75 | 44.00 | 43.37 | 43.48 | -1.249% | 646,019 | +15.708% |
| 2026-04-13 | 44.63 | 44.63 | 43.79 | 44.03 | -0.699% | 616,082 | +14.263% |
| 2026-04-10 | 44.51 | 44.82 | 44.34 | 44.34 | -0.694% | 759,520 | +13.464% |
| 2026-04-09 | 44.69 | 45.56 | 44.60 | 44.65 | -0.090% | 1,262,619 | +12.676% |
| 2026-04-08 | 44.19 | 44.77 | 43.45 | 44.69 | +0.157% | 1,861,831 | +12.576% |
| 2026-04-07 | 44.55 | 45.23 | 44.27 | 44.62 | +0.428% | 1,536,401 | +12.752% |
| 2026-04-06 | 44.45 | 44.77 | 44.24 | 44.43 | -0.426% | 1,118,139 | +13.234% |
| 2026-04-02 | 44.08 | 44.63 | 43.76 | 44.62 | +1.989% | 1,407,644 | +12.752% |
| 2026-04-01 | 44.31 | 44.78 | 43.48 | 43.75 | -2.256% | 1,915,438 | +14.994% |
| 2026-03-31 | 45.28 | 45.32 | 44.14 | 44.76 | -0.908% | 1,904,621 | +12.399% |
| 2026-03-30 | 46.09 | 46.17 | 45.08 | 45.17 | -1.311% | 2,227,580 | +11.379% |
| 2026-03-27 | 45.69 | 46.20 | 45.58 | 45.77 | +0.175% | 2,822,407 | +9.919% |
| 2026-03-26 | 45.64 | 46.04 | 45.52 | 45.69 | +0.153% | 2,315,373 | +10.112% |
| 2026-03-25 | 45.04 | 45.77 | 44.98 | 45.62 | +1.108% | 1,780,855 | +10.281% |
| 2026-03-24 | 45.13 | 45.85 | 45.01 | 45.12 | -0.044% | 1,473,149 | +11.503% |
| 2026-03-23 | 44.43 | 45.37 | 44.21 | 45.14 | +0.289% | 2,491,207 | +11.453% |
| 2026-03-20 | 44.71 | 45.25 | 44.57 | 45.01 | +0.806% | 3,647,667 | +11.775% |
| 2026-03-19 | 43.91 | 44.68 | 43.91 | 44.65 | +1.987% | 2,552,701 | +12.676% |
| 2026-03-18 | 44.18 | 44.24 | 43.67 | 43.78 | -0.681% | 1,243,003 | +14.915% |
| 2026-03-17 | 44.84 | 44.85 | 43.96 | 44.08 | -1.033% | 1,522,670 | +14.133% |
| 2026-03-16 | 44.17 | 44.58 | 43.79 | 44.54 | -0.224% | 1,354,033 | +12.955% |
| 2026-03-13 | 44.26 | 44.95 | 44.26 | 44.64 | +0.360% | 826,215 | +12.702% |
| 2026-03-12 | 44.66 | 44.80 | 44.32 | 44.48 | -0.112% | 1,112,538 | +13.107% |
| 2026-03-11 | 44.80 | 44.98 | 44.34 | 44.53 | -0.202% | 659,588 | +12.980% |
| 2026-03-10 | 44.62 | 45.01 | 44.38 | 44.62 | +0.135% | 987,253 | +12.752% |
| 2026-03-09 | 44.60 | 44.75 | 44.17 | 44.56 | 0.000% | 1,463,526 | +12.904% |
| 2026-03-06 | 44.58 | 44.90 | 44.28 | 44.56 | +0.632% | 1,265,320 | +12.904% |
| 2026-03-05 | 44.50 | 44.50 | 43.67 | 44.28 | -0.494% | 1,024,441 | +13.618% |
| 2026-03-04 | 44.04 | 44.52 | 43.86 | 44.50 | +0.225% | 1,324,841 | +13.056% |
| 2026-03-03 | 45.00 | 45.07 | 44.14 | 44.40 | -1.311% | 1,618,383 | +13.311% |
| 2026-03-02 | 44.55 | 45.09 | 43.67 | 44.99 | +2.273% | 1,667,420 | +11.825% |
| 2026-02-27 | 42.18 | 44.39 | 42.03 | 43.99 | -0.023% | 2,147,342 | +14.367% |
| 2026-02-26 | 43.92 | 44.41 | 43.77 | 44.00 | -0.385% | 2,975,342 | +14.341% |
| 2026-02-25 | 44.14 | 44.21 | 43.55 | 44.17 | -0.203% | 2,807,250 | +13.901% |
| 2026-02-24 | 44.18 | 44.28 | 43.78 | 44.26 | +0.340% | 1,995,215 | +13.669% |
| 2026-02-23 | 43.83 | 44.26 | 43.67 | 44.11 | +1.008% | 902,468 | +14.056% |
| 2026-02-20 | 43.44 | 43.85 | 43.24 | 43.67 | +0.506% | 1,064,764 | +15.205% |
| 2026-02-19 | 43.37 | 43.57 | 43.02 | 43.45 | +0.953% | 2,153,867 | +15.788% |
| 2026-02-18 | 43.61 | 43.89 | 42.85 | 43.04 | -1.171% | 2,008,382 | +16.891% |
| 2026-02-17 | 43.97 | 44.08 | 42.95 | 43.55 | -1.959% | 1,247,852 | +15.522% |
| 2026-02-13 | 43.66 | 44.60 | 43.43 | 44.42 | +1.857% | 1,817,870 | +13.260% |
| 2026-02-12 | 43.81 | 44.34 | 43.31 | 43.61 | -0.343% | 2,637,984 | +15.363% |
| 2026-02-11 | 43.47 | 43.96 | 43.21 | 43.76 | +1.367% | 980,328 | +14.968% |
| 2026-02-10 | 43.41 | 43.59 | 42.94 | 43.17 | +0.093% | 1,123,804 | +16.539% |
| 2026-02-09 | 42.78 | 43.20 | 42.67 | 43.13 | +1.031% | 859,824 | +16.647% |
| 2026-02-06 | 42.42 | 43.10 | 42.42 | 42.69 | +0.684% | 1,920,498 | +17.850% |
| 2026-02-05 | 42.13 | 42.55 | 42.00 | 42.40 | +0.355% | 1,255,005 | +18.656% |
| 2026-02-04 | 41.99 | 42.38 | 41.43 | 42.25 | +1.125% | 1,632,351 | +19.077% |
| 2026-02-03 | 41.15 | 41.84 | 40.86 | 41.78 | +1.952% | 1,839,118 | +20.416% |
| 2026-02-02 | 41.00 | 41.33 | 40.72 | 40.98 | -1.443% | 1,578,565 | +22.767% |
| 2026-01-30 | 41.81 | 41.99 | 40.81 | 41.58 | -1.118% | 1,585,725 | +20.996% |
| 2026-01-29 | 42.00 | 42.20 | 41.62 | 42.05 | +0.912% | 1,524,461 | +19.643% |
| 2026-01-28 | 41.40 | 41.81 | 41.05 | 41.67 | +1.165% | 1,484,644 | +20.734% |
| 2026-01-27 | 40.82 | 41.25 | 40.73 | 41.19 | +1.428% | 1,697,732 | +22.141% |
| 2026-01-26 | 40.74 | 40.98 | 40.22 | 40.61 | +0.222% | 1,361,984 | +23.886% |
| 2026-01-23 | 40.00 | 40.54 | 39.79 | 40.52 | +1.988% | 1,400,197 | +24.161% |
| 2026-01-22 | 39.09 | 39.73 | 39.03 | 39.73 | +1.585% | 1,045,029 | +26.630% |
| 2026-01-21 | 39.15 | 39.44 | 38.80 | 39.11 | +0.955% | 1,297,407 | +28.637% |
| 2026-01-20 | 38.82 | 38.97 | 38.50 | 38.74 | -0.488% | 1,332,777 | +29.866% |
| 2026-01-16 | 38.49 | 38.99 | 38.49 | 38.93 | +1.196% | 1,491,011 | +29.232% |
| 2026-01-15 | 38.08 | 38.56 | 38.05 | 38.47 | +0.339% | 804,594 | +30.777% |
| 2026-01-14 | 38.00 | 38.52 | 37.94 | 38.34 | +1.429% | 1,680,306 | +31.221% |
| 2026-01-13 | 37.50 | 37.92 | 37.34 | 37.80 | +1.477% | 1,617,766 | +33.095% |
| 2026-01-12 | 36.97 | 37.32 | 36.91 | 37.25 | +1.003% | 904,687 | +35.060% |
| 2026-01-09 | 36.70 | 37.01 | 36.63 | 36.88 | +0.545% | 1,088,980 | +36.415% |
| 2026-01-08 | 36.47 | 36.84 | 36.20 | 36.68 | +0.438% | 1,010,831 | +37.159% |
| 2026-01-07 | 37.08 | 37.08 | 36.34 | 36.52 | -0.761% | 1,282,214 | +37.760% |
| 2026-01-06 | 37.97 | 38.10 | 36.77 | 36.80 | -3.081% | 1,794,845 | +36.712% |
| 2026-01-05 | 38.62 | 38.64 | 37.15 | 37.97 | -1.556% | 1,769,231 | +32.499% |
| 2026-01-02 | 38.06 | 38.71 | 37.84 | 38.57 | +1.340% | 1,411,949 | +30.438% |
| 2025-12-31 | 38.16 | 38.28 | 37.95 | 38.06 | -0.340% | 696,205 | +32.186% |
| 2025-12-30 | 38.00 | 38.31 | 37.96 | 38.19 | +0.526% | 687,739 | +31.736% |
| 2025-12-29 | 37.84 | 38.33 | 37.75 | 37.99 | +0.105% | 1,733,276 | +32.430% |
| 2025-12-26 | 37.90 | 38.05 | 37.75 | 37.95 | +0.264% | 473,855 | +32.569% |
| 2025-12-24 | 37.87 | 38.05 | 37.76 | 37.85 | -0.053% | 507,454 | +32.919% |
| 2025-12-23 | 37.20 | 37.92 | 37.20 | 37.87 | +2.158% | 1,480,599 | +32.849% |
| 2025-12-22 | 37.00 | 37.27 | 36.82 | 37.07 | +0.542% | 1,669,146 | +35.716% |
| 2025-12-19 | 36.81 | 37.59 | 36.81 | 36.87 | +0.327% | 2,025,459 | +36.452% |
| 2025-12-18 | 37.39 | 37.39 | 36.72 | 36.75 | -1.633% | 1,152,398 | +36.898% |
| 2025-12-17 | 36.95 | 37.57 | 36.84 | 37.36 | +1.164% | 1,555,598 | +34.663% |
| 2025-12-16 | 38.27 | 38.42 | 36.92 | 36.93 | -4.177% | 1,872,765 | +36.231% |
| 2025-12-15 | 38.80 | 38.92 | 38.20 | 38.54 | -1.909% | 1,091,532 | +30.540% |
| 2025-12-12 | 39.20 | 39.39 | 38.99 | 39.29 | +0.332% | 1,276,961 | +28.048% |
| 2025-12-11 | 39.08 | 39.43 | 39.03 | 39.16 | +0.077% | 1,361,088 | +28.473% |
| 2025-12-10 | 39.41 | 39.48 | 38.78 | 39.13 | -0.509% | 1,867,613 | +28.571% |
| 2025-12-09 | 39.73 | 39.90 | 39.27 | 39.33 | -0.632% | 1,260,289 | +27.918% |
| 2025-12-08 | 39.50 | 39.83 | 39.25 | 39.58 | +0.051% | 1,133,313 | +27.110% |
| 2025-12-05 | 39.37 | 39.76 | 39.26 | 39.56 | +0.790% | 880,820 | +27.174% |
| 2025-12-04 | 38.90 | 39.29 | 38.85 | 39.25 | +1.160% | 768,228 | +28.178% |
| 2025-12-03 | 38.76 | 39.02 | 38.65 | 38.80 | +0.701% | 782,356 | +29.665% |
| 2025-12-02 | 38.98 | 39.03 | 38.37 | 38.53 | -1.129% | 1,324,321 | +30.574% |
| 2025-12-01 | 38.86 | 39.42 | 38.86 | 38.97 | -0.051% | 1,908,451 | +29.099% |
| 2025-11-28 | 38.36 | 39.10 | 38.31 | 38.99 | +2.390% | 823,249 | +29.033% |
| 2025-11-26 | 38.12 | 38.33 | 38.00 | 38.08 | +0.131% | 1,454,450 | +32.117% |
| 2025-11-25 | 37.84 | 38.23 | 37.51 | 38.03 | +0.449% | 1,790,152 | +32.290% |
| 2025-11-24 | 38.06 | 38.18 | 37.72 | 37.86 | -0.786% | 2,082,767 | +32.884% |
| 2025-11-21 | 38.54 | 38.54 | 38.03 | 38.16 | -1.037% | 1,681,409 | +31.840% |
| 2025-11-20 | 38.86 | 39.05 | 38.26 | 38.56 | -0.670% | 1,053,332 | +30.472% |
| 2025-11-19 | 38.64 | 38.91 | 38.46 | 38.82 | -0.206% | 2,380,473 | +29.598% |
| 2025-11-18 | 38.38 | 39.02 | 38.21 | 38.90 | +1.223% | 1,082,177 | +29.332% |
| 2025-11-17 | 38.73 | 38.96 | 38.42 | 38.43 | -0.749% | 1,059,546 | +30.913% |
| 2025-11-14 | 37.74 | 38.81 | 37.49 | 38.72 | +2.515% | 1,728,731 | +29.933% |
| 2025-11-13 | 38.22 | 38.23 | 37.55 | 37.77 | -0.814% | 3,390,325 | +33.201% |
| 2025-11-12 | 37.67 | 38.34 | 37.67 | 38.08 | +0.475% | 948,713 | +32.117% |
| 2025-11-11 | 37.65 | 38.04 | 37.55 | 37.90 | +0.986% | 3,391,355 | +32.744% |
| 2025-11-10 | 37.38 | 37.65 | 37.08 | 37.53 | +1.105% | 1,117,322 | +34.053% |
| 2025-11-07 | 37.24 | 37.59 | 36.38 | 37.12 | -2.751% | 2,197,976 | +35.533% |
| 2025-11-06 | 37.97 | 38.31 | 37.74 | 38.17 | +1.006% | 892,294 | +31.805% |
| 2025-11-05 | 37.34 | 38.03 | 37.34 | 37.79 | +1.422% | 1,302,173 | +33.130% |
| 2025-11-04 | 37.50 | 37.53 | 37.17 | 37.26 | -1.062% | 601,779 | +35.024% |
| 2025-11-03 | 37.80 | 37.87 | 37.50 | 37.66 | -0.449% | 906,935 | +33.590% |
| 2025-10-31 | 37.70 | 38.02 | 37.50 | 37.83 | +0.371% | 866,105 | +32.990% |
| 2025-10-30 | 37.55 | 37.99 | 37.37 | 37.69 | +0.373% | 737,870 | +33.484% |
| 2025-10-29 | 37.97 | 38.25 | 37.39 | 37.55 | -1.366% | 3,368,438 | +33.981% |
| 2025-10-28 | 37.90 | 38.28 | 37.90 | 38.07 | +0.158% | 483,987 | +32.151% |
| 2025-10-27 | 38.02 | 38.17 | 37.79 | 38.01 | -0.079% | 584,411 | +32.360% |
| 2025-10-24 | 38.26 | 38.33 | 37.90 | 38.04 | -0.288% | 699,784 | +32.256% |
| 2025-10-23 | 38.57 | 38.65 | 38.07 | 38.15 | -0.340% | 671,668 | +31.874% |
| 2025-10-22 | 38.00 | 38.37 | 37.85 | 38.28 | +1.136% | 960,648 | +31.426% |
| 2025-10-21 | 37.75 | 37.91 | 37.48 | 37.85 | +0.371% | 818,165 | +32.919% |
| 2025-10-20 | 37.83 | 38.19 | 37.69 | 37.71 | -0.501% | 734,375 | +33.413% |
| 2025-10-17 | 37.87 | 38.08 | 37.70 | 37.90 | -0.079% | 1,394,949 | +32.744% |
| 2025-10-16 | 38.57 | 38.59 | 37.88 | 37.93 | -1.378% | 934,483 | +32.639% |
| 2025-10-15 | 39.05 | 39.23 | 38.37 | 38.46 | -1.258% | 1,005,264 | +30.811% |
| 2025-10-14 | 38.85 | 39.03 | 38.53 | 38.95 | -0.587% | 1,006,721 | +29.166% |
| 2025-10-13 | 39.26 | 39.30 | 38.83 | 39.18 | +0.539% | 477,621 | +28.407% |
| 2025-10-10 | 39.81 | 39.88 | 38.94 | 38.97 | -1.690% | 1,259,109 | +29.099% |
| 2025-10-09 | 40.83 | 40.99 | 39.56 | 39.64 | -2.748% | 1,193,438 | +26.917% |
| 2025-10-08 | 41.00 | 41.00 | 40.58 | 40.76 | -0.440% | 1,010,642 | +23.430% |
| 2025-10-07 | 41.26 | 41.26 | 40.54 | 40.94 | -0.510% | 2,056,667 | +22.887% |
| 2025-10-06 | 42.25 | 42.40 | 41.11 | 41.15 | -2.233% | 2,127,270 | +22.260% |
| 2025-10-03 | 39.70 | 42.21 | 39.52 | 42.09 | +6.020% | 7,363,606 | +19.530% |
| 2025-10-02 | 40.00 | 40.19 | 39.45 | 39.70 | -0.576% | 1,434,123 | +26.725% |
| 2025-10-01 | 40.50 | 41.63 | 39.87 | 39.93 | -1.310% | 2,289,702 | +25.995% |
| 2025-09-30 | 39.70 | 40.57 | 39.70 | 40.46 | +1.150% | 654,863 | +24.345% |
| 2025-09-29 | 40.02 | 40.12 | 39.64 | 40.00 | -0.224% | 936,215 | +25.775% |
| 2025-09-26 | 40.60 | 40.89 | 40.02 | 40.09 | -1.207% | 1,576,125 | +25.493% |
| 2025-09-25 | 40.21 | 40.64 | 40.21 | 40.58 | +0.272% | 1,950,936 | +23.977% |
| 2025-09-24 | 40.09 | 40.64 | 40.03 | 40.47 | +0.722% | 2,415,367 | +24.314% |
| 2025-09-23 | 39.85 | 40.39 | 39.65 | 40.18 | +1.158% | 1,181,713 | +25.212% |
| 2025-09-22 | 40.05 | 40.19 | 39.69 | 39.72 | -0.700% | 938,283 | +26.662% |
| 2025-09-19 | 39.93 | 40.12 | 39.49 | 40.00 | +0.427% | 975,797 | +25.775% |
| 2025-09-18 | 39.38 | 39.87 | 39.35 | 39.83 | +0.733% | 803,224 | +26.312% |
| 2025-09-17 | 39.33 | 39.69 | 39.25 | 39.54 | +0.483% | 1,017,260 | +27.238% |
| 2025-09-16 | 38.70 | 39.38 | 38.56 | 39.35 | +1.890% | 1,825,092 | +27.853% |
| 2025-09-15 | 38.75 | 38.75 | 38.32 | 38.62 | -1.605% | 1,916,991 | +30.269% |
| 2025-09-12 | 39.18 | 39.33 | 38.97 | 39.25 | +0.589% | 1,311,472 | +28.178% |
| 2025-09-11 | 38.73 | 39.02 | 38.48 | 39.02 | +0.775% | 1,378,573 | +28.934% |
| 2025-09-10 | 38.38 | 38.88 | 38.26 | 38.72 | +1.123% | 1,461,585 | +29.933% |
| 2025-09-09 | 38.04 | 38.54 | 37.99 | 38.29 | +0.604% | 1,257,732 | +31.392% |
| 2025-09-08 | 38.29 | 38.45 | 37.67 | 38.06 | +0.211% | 1,072,205 | +32.186% |
| 2025-09-05 | 37.80 | 37.99 | 37.37 | 37.98 | +0.503% | 1,126,861 | +32.464% |
| 2025-09-04 | 37.79 | 38.01 | 37.59 | 37.79 | +0.265% | 904,855 | +33.130% |
| 2025-09-03 | 37.35 | 37.77 | 37.22 | 37.69 | +0.507% | 610,359 | +33.484% |
| 2025-09-02 | 37.62 | 37.71 | 37.29 | 37.50 | -0.715% | 1,186,359 | +34.160% |
| 2025-08-29 | 37.57 | 37.90 | 37.45 | 37.77 | +0.639% | 979,187 | +33.201% |
| 2025-08-28 | 37.83 | 37.83 | 37.35 | 37.53 | -0.372% | 1,405,730 | +34.053% |
| 2025-08-27 | 37.40 | 37.91 | 37.39 | 37.67 | +0.695% | 1,520,791 | +33.555% |
| 2025-08-26 | 37.76 | 37.76 | 37.28 | 37.41 | -1.058% | 3,722,038 | +34.483% |
| 2025-08-25 | 38.08 | 38.11 | 37.78 | 37.81 | -0.709% | 2,208,293 | +33.060% |
| 2025-08-22 | 37.84 | 38.28 | 37.84 | 38.08 | +0.634% | 1,871,558 | +32.117% |
| 2025-08-21 | 37.40 | 37.90 | 37.40 | 37.84 | +0.638% | 2,637,423 | +32.955% |
| 2025-08-20 | 37.04 | 37.74 | 37.04 | 37.60 | +1.814% | 1,373,938 | +33.803% |
| 2025-08-19 | 36.59 | 37.02 | 36.49 | 36.93 | +0.736% | 2,078,224 | +36.231% |
| 2025-08-18 | 36.72 | 36.90 | 36.55 | 36.66 | -0.027% | 861,671 | +37.234% |
| 2025-08-15 | 36.69 | 36.86 | 36.54 | 36.67 | -0.082% | 865,087 | +37.197% |
| 2025-08-14 | 36.50 | 36.72 | 36.15 | 36.70 | +0.714% | 970,287 | +37.084% |
| 2025-08-13 | 35.71 | 36.55 | 35.63 | 36.44 | +2.187% | 1,010,903 | +38.063% |
| 2025-08-12 | 35.89 | 35.89 | 35.49 | 35.66 | -0.280% | 1,098,682 | +41.082% |
| 2025-08-11 | 35.57 | 35.95 | 35.52 | 35.76 | +0.732% | 889,680 | +40.688% |
| 2025-08-08 | 36.72 | 36.77 | 35.45 | 35.50 | -3.768% | 1,792,806 | +41.718% |
| 2025-08-07 | 36.98 | 37.19 | 36.82 | 36.89 | +0.163% | 1,072,727 | +36.378% |
| 2025-08-06 | 37.06 | 37.25 | 36.45 | 36.83 | -1.313% | 1,848,946 | +36.601% |
| 2025-08-05 | 37.41 | 37.68 | 37.13 | 37.32 | +0.107% | 1,092,045 | +34.807% |
| 2025-08-04 | 37.20 | 37.52 | 37.10 | 37.28 | +0.215% | 367,288 | +34.952% |
| 2025-08-01 | 37.27 | 37.38 | 36.98 | 37.20 | +0.027% | 854,685 | +35.242% |
| 2025-07-31 | 37.00 | 37.31 | 36.87 | 37.19 | +0.216% | 798,587 | +35.278% |
| 2025-07-30 | 36.81 | 37.16 | 36.81 | 37.11 | +0.324% | 957,216 | +35.570% |
| 2025-07-29 | 36.77 | 37.02 | 36.67 | 36.99 | +0.489% | 901,353 | +36.010% |
| 2025-07-28 | 36.77 | 36.86 | 36.62 | 36.81 | +0.109% | 670,151 | +36.675% |
| 2025-07-25 | 37.58 | 37.79 | 36.60 | 36.77 | -0.863% | 1,493,742 | +36.823% |
| 2025-07-24 | 37.25 | 37.33 | 37.06 | 37.09 | -0.802% | 824,894 | +35.643% |
| 2025-07-23 | 37.00 | 37.41 | 36.87 | 37.39 | +0.511% | 978,303 | +34.555% |
| 2025-07-22 | 36.84 | 37.35 | 36.77 | 37.20 | +1.307% | 939,400 | +35.242% |
| 2025-07-21 | 37.33 | 37.45 | 36.70 | 36.72 | -1.423% | 921,533 | +37.010% |
| 2025-07-18 | 37.40 | 37.51 | 37.09 | 37.25 | +0.161% | 870,955 | +35.060% |
| 2025-07-17 | 36.85 | 37.26 | 36.38 | 37.19 | +0.243% | 973,966 | +35.278% |
| 2025-07-16 | 37.16 | 37.26 | 36.56 | 37.10 | -0.242% | 988,091 | +35.606% |
| 2025-07-15 | 37.39 | 37.54 | 36.98 | 37.19 | -0.241% | 667,756 | +35.278% |
| 2025-07-14 | 36.82 | 37.29 | 36.70 | 37.28 | +1.139% | 759,222 | +34.952% |
| 2025-07-11 | 36.71 | 37.06 | 36.66 | 36.86 | +0.081% | 626,131 | +36.489% |
| 2025-07-10 | 36.34 | 36.86 | 36.18 | 36.83 | +0.987% | 1,066,563 | +36.601% |
| 2025-07-09 | 36.67 | 36.70 | 36.43 | 36.47 | -0.301% | 715,184 | +37.949% |
| 2025-07-08 | 36.27 | 36.65 | 36.09 | 36.58 | +0.883% | 1,007,449 | +37.534% |
| 2025-07-07 | 37.18 | 37.22 | 36.16 | 36.26 | -2.840% | 1,372,878 | +38.748% |
| 2025-07-03 | 37.33 | 37.43 | 37.18 | 37.32 | -0.187% | 496,656 | +34.807% |
| 2025-07-02 | 37.50 | 37.63 | 37.01 | 37.39 | +0.080% | 1,400,425 | +34.555% |
| 2025-07-01 | 37.50 | 37.51 | 36.96 | 37.36 | -0.400% | 1,223,233 | +34.663% |
| 2025-06-30 | 37.10 | 37.70 | 36.97 | 37.51 | +0.806% | 1,146,339 | +34.124% |
| 2025-06-27 | 37.85 | 37.86 | 37.02 | 37.21 | -1.795% | 2,801,218 | +35.206% |
| 2025-06-26 | 37.16 | 38.06 | 37.02 | 37.89 | +3.271% | 2,548,199 | +32.779% |
| 2025-06-25 | 36.79 | 36.84 | 36.53 | 36.69 | -0.650% | 1,177,919 | +37.122% |
| 2025-06-24 | 36.76 | 37.13 | 36.57 | 36.93 | +0.217% | 1,434,831 | +36.231% |
| 2025-06-23 | 37.38 | 37.84 | 36.80 | 36.85 | -1.786% | 3,014,999 | +36.526% |
| 2025-06-20 | 37.03 | 37.71 | 37.00 | 37.52 | +1.791% | 2,550,723 | +34.088% |
| 2025-06-18 | 37.83 | 38.04 | 36.48 | 36.86 | -2.821% | 2,367,887 | +36.489% |
| 2025-06-17 | 37.59 | 38.15 | 37.53 | 37.93 | +0.851% | 1,204,387 | +32.639% |
| 2025-06-16 | 37.91 | 38.08 | 37.45 | 37.61 | -2.210% | 1,793,882 | +33.768% |
| 2025-06-13 | 38.41 | 38.96 | 37.95 | 38.46 | +1.051% | 1,496,899 | +30.811% |
| 2025-06-12 | 37.70 | 38.06 | 37.52 | 38.06 | +1.358% | 816,254 | +32.186% |
| 2025-06-11 | 37.70 | 37.70 | 37.23 | 37.55 | +0.401% | 1,184,664 | +33.981% |
| 2025-06-10 | 37.51 | 37.82 | 37.35 | 37.40 | +0.241% | 1,038,135 | +34.519% |
| 2025-06-09 | 37.54 | 37.59 | 37.02 | 37.31 | -0.666% | 2,458,288 | +34.843% |
| 2025-06-06 | 37.77 | 37.90 | 37.54 | 37.56 | -0.530% | 876,886 | +33.946% |
| 2025-06-05 | 37.95 | 38.03 | 37.72 | 37.76 | -0.026% | 867,087 | +33.236% |
| 2025-06-04 | 38.10 | 38.23 | 37.77 | 37.77 | -0.553% | 878,249 | +33.201% |
| 2025-06-03 | 37.92 | 38.21 | 37.66 | 37.98 | +0.053% | 1,050,356 | +32.464% |
| 2025-06-02 | 37.75 | 37.97 | 37.52 | 37.96 | +1.281% | 1,373,123 | +32.534% |
| 2025-05-30 | 37.30 | 37.57 | 37.03 | 37.48 | +0.536% | 1,504,892 | +34.232% |
| 2025-05-29 | 37.68 | 37.68 | 37.04 | 37.28 | -0.268% | 2,765,947 | +34.952% |
| 2025-05-28 | 37.78 | 37.78 | 37.34 | 37.38 | 0.000% | 2,305,434 | +34.591% |