Dark

PBA
PEMBINA PIPELINE CORPORATION
stock NYSE

At Close

Aug 14, 2026 3:59:50 PM EDT

49.31USD+0.818%(+0.40)1,563,828

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-48.91)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

49.33USD+0.041%(+0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	49.3600	49.44000	49.0600	49.3300	+0.859%	1,563,828	0.000%
2026-08-13	48.8700	49.08000	48.6400	48.9100	+0.061%	491,003	+0.859%
2026-08-12	48.4100	49.15500	48.4100	48.8800	+0.390%	518,035	+0.921%
2026-08-11	47.8100	48.89000	47.8100	48.6900	+1.777%	618,680	+1.314%
2026-08-10	47.8100	48.04000	47.4000	47.8400	+0.716%	666,474	+3.115%
2026-08-07	47.7100	48.11490	47.4200	47.5000	-1.042%	774,939	+3.853%
2026-08-06	47.8100	48.07500	47.4300	48.0000	+1.803%	1,102,271	+2.771%
2026-08-05	48.6000	48.69750	47.0900	47.1500	-2.542%	1,158,688	+4.624%
2026-08-04	48.2100	48.62000	47.4600	48.3800	+0.624%	1,411,763	+1.964%
2026-08-03	48.4900	48.64500	48.0000	48.0800	-1.737%	372,507	+2.600%
2026-07-31	50.3100	50.31000	48.6200	48.9300	-2.974%	1,280,310	+0.817%
2026-07-30	50.3900	50.65500	50.0950	50.4300	+0.040%	727,589	-2.181%
2026-07-29	50.5600	50.63000	50.2400	50.4100	+1.022%	716,053	-2.142%
2026-07-28	50.1000	50.45000	49.5600	49.9000	-0.020%	753,970	-1.142%
2026-07-27	50.9000	50.92500	49.8900	49.9100	-2.842%	918,307	-1.162%
2026-07-24	51.2400	51.58000	51.0000	51.3700	+0.312%	809,481	-3.971%
2026-07-23	51.3000	51.37000	50.8500	51.2100	+0.728%	582,462	-3.671%
2026-07-22	50.7400	51.09000	50.5900	50.8400	+0.813%	747,678	-2.970%
2026-07-21	50.6000	50.68000	50.1000	50.4300	-0.552%	822,046	-2.181%
2026-07-20	51.3800	51.49000	50.6900	50.7100	-1.131%	855,163	-2.721%
2026-07-17	51.5200	51.56000	50.9700	51.2900	+0.648%	945,073	-3.821%
2026-07-16	50.4600	51.13000	50.4600	50.9600	+1.252%	988,193	-3.199%
2026-07-15	50.1000	50.48000	49.9600	50.3300	+0.680%	1,308,224	-1.987%
2026-07-14	49.8500	50.13000	49.5050	49.9900	+0.685%	972,415	-1.320%
2026-07-13	48.9400	49.73500	48.7000	49.6500	+4.416%	1,315,239	-0.645%
2026-07-10	47.9500	48.13000	47.3400	47.5500	-0.834%	763,459	+3.743%
2026-07-09	48.2500	48.60000	47.9000	47.9500	-0.745%	1,000,435	+2.878%
2026-07-08	48.0000	48.35000	47.7700	48.3100	+1.236%	1,050,917	+2.111%
2026-07-07	46.9200	47.96000	46.9200	47.7200	+2.272%	1,265,121	+3.374%
2026-07-06	47.0600	47.57500	46.6450	46.6600	+0.474%	1,375,530	+5.722%
2026-07-02	46.0200	46.45000	45.5600	46.4400	+1.375%	955,624	+6.223%
2026-07-01	45.9900	46.25000	45.5000	45.8100	-0.951%	364,349	+7.684%
2026-06-30	46.9100	47.01000	46.1950	46.2500	-0.964%	763,068	+6.659%
2026-06-29	47.1600	47.30000	46.6100	46.7000	-1.059%	901,882	+5.632%
2026-06-26	47.1100	47.27500	46.6950	47.2000	+0.127%	802,734	+4.513%
2026-06-25	46.2200	47.32000	46.2100	47.1400	+1.398%	755,674	+4.646%
2026-06-24	46.5400	46.84000	46.1800	46.4900	-1.462%	1,016,947	+6.109%
2026-06-23	46.1600	47.20000	46.1400	47.1800	+1.637%	1,493,829	+4.557%
2026-06-22	46.2600	46.70500	45.8800	46.4200	+0.585%	2,524,865	+6.269%
2026-06-18	46.0800	46.34500	45.2500	46.1500	-0.108%	3,299,998	+6.891%
2026-06-17	47.0800	47.43000	46.1600	46.2000	-1.932%	2,675,276	+6.775%
2026-06-16	47.3900	47.75000	47.0200	47.1100	-1.299%	1,086,010	+4.712%
2026-06-15	46.6000	47.83000	46.5500	47.7300	-1.282%	1,057,459	+3.352%
2026-06-12	48.4300	49.25000	48.2800	48.3500	-0.637%	1,057,855	+2.027%
2026-06-11	49.1100	49.54000	48.6150	48.6600	-0.369%	2,791,998	+1.377%
2026-06-10	48.3900	49.29000	48.3100	48.8400	+1.517%	2,295,364	+1.003%
2026-06-09	48.3800	48.43000	47.6700	48.1100	-0.517%	989,094	+2.536%
2026-06-08	48.7800	49.40000	48.2700	48.3600	-0.942%	1,307,840	+2.006%
2026-06-05	49.3100	49.51000	48.7200	48.8200	-0.873%	1,386,707	+1.045%
2026-06-04	48.4100	49.56000	48.4100	49.2500	+1.442%	934,873	+0.162%
2026-06-03	48.8100	49.40000	48.5500	48.5500	-0.472%	1,405,121	+1.607%
2026-06-02	47.7100	48.92000	47.6400	48.7800	+2.565%	1,635,003	+1.128%
2026-06-01	46.5700	47.84000	46.5700	47.5600	+2.170%	1,438,242	+3.722%
2026-05-29	47.0200	47.26000	46.4400	46.5500	-1.419%	880,757	+5.972%
2026-05-28	47.7500	47.83000	47.2150	47.2200	-0.736%	910,554	+4.468%
2026-05-27	47.7400	48.04000	47.4250	47.5700	-1.471%	1,026,047	+3.700%
2026-05-26	49.7600	49.76000	48.2700	48.2800	-2.622%	1,706,668	+2.175%
2026-05-22	49.2100	49.84000	49.2100	49.5800	+0.527%	1,713,426	-0.504%
2026-05-21	49.4900	50.10000	49.1550	49.3200	+0.122%	1,883,960	+0.020%
2026-05-20	49.3700	49.91000	49.1400	49.2600	-0.585%	1,776,286	+0.142%
2026-05-19	49.0300	49.70000	48.8900	49.5500	+0.141%	2,501,092	-0.444%
2026-05-18	48.5800	49.49000	48.3750	49.4800	+1.000%	570,974	-0.303%
2026-05-15	48.6400	49.00500	48.2700	48.9900	+0.823%	931,847	+0.694%
2026-05-14	47.3800	48.63000	47.3100	48.5900	+2.880%	967,729	+1.523%
2026-05-13	46.7100	47.26000	46.7100	47.2300	+1.027%	896,241	+4.446%
2026-05-12	46.4300	46.89000	46.1000	46.7500	+0.972%	524,919	+5.519%
2026-05-11	46.0000	46.53000	45.9800	46.3000	+1.269%	614,620	+6.544%
2026-05-08	45.7300	46.45000	44.8200	45.7200	+1.690%	1,033,354	+7.896%
2026-05-07	44.5900	45.08000	44.2200	44.9600	+0.290%	974,567	+9.720%
2026-05-06	45.5500	45.81500	44.8200	44.8300	-3.154%	1,038,755	+10.038%
2026-05-05	46.4500	46.73000	46.1100	46.2900	-0.601%	732,906	+6.567%
2026-05-04	46.5400	46.68000	46.0300	46.5700	+0.215%	901,049	+5.927%
2026-05-01	46.4800	46.70000	45.9600	46.4700	-0.107%	993,448	+6.155%
2026-04-30	45.0000	46.60000	44.9800	46.5200	+3.103%	1,035,280	+6.040%
2026-04-29	44.5000	45.14500	44.5000	45.1200	+1.920%	1,043,833	+9.331%
2026-04-28	43.6400	44.41000	43.4400	44.2700	+2.146%	983,026	+11.430%
2026-04-27	43.3700	43.87000	43.2700	43.3400	-0.069%	686,635	+13.821%
2026-04-24	43.1300	43.43000	42.9100	43.3700	+0.417%	884,806	+13.742%
2026-04-23	42.7500	43.35000	42.7500	43.1900	+1.242%	932,150	+14.216%
2026-04-22	42.6300	42.81000	42.4000	42.6600	+0.613%	701,835	+15.635%
2026-04-21	42.7100	42.75000	42.1400	42.4000	-0.259%	758,631	+16.344%
2026-04-20	42.5000	42.97000	42.2800	42.5100	+0.071%	1,140,845	+16.043%
2026-04-17	43.0300	43.03000	41.8290	42.4800	-1.758%	1,382,279	+16.125%
2026-04-16	43.2800	43.69000	42.9100	43.2400	+0.069%	620,167	+14.084%
2026-04-15	43.4700	43.61000	43.1500	43.2100	-0.621%	603,105	+14.163%
2026-04-14	43.7500	44.00000	43.3700	43.4800	-1.249%	646,019	+13.454%
2026-04-13	44.6300	44.63000	43.7900	44.0300	-0.699%	616,082	+12.037%
2026-04-10	44.5100	44.82000	44.3350	44.3400	-0.694%	759,520	+11.254%
2026-04-09	44.6900	45.56000	44.6000	44.6500	-0.090%	1,262,619	+10.482%
2026-04-08	44.1900	44.77000	43.4500	44.6900	+0.157%	1,861,831	+10.383%
2026-04-07	44.5500	45.23000	44.2650	44.6200	+0.428%	1,536,401	+10.556%
2026-04-06	44.4500	44.77000	44.2401	44.4300	-0.426%	1,118,139	+11.029%
2026-04-02	44.0750	44.63000	43.7600	44.6200	+1.989%	1,407,644	+10.556%
2026-04-01	44.3100	44.78000	43.4800	43.7500	-2.256%	1,915,438	+12.754%
2026-03-31	45.2800	45.32000	44.1400	44.7600	-0.908%	1,904,621	+10.210%
2026-03-30	46.0900	46.17000	45.0800	45.1700	-1.311%	2,227,580	+9.210%
2026-03-27	45.6900	46.19500	45.5800	45.7700	+0.175%	2,822,407	+7.778%
2026-03-26	45.6400	46.04000	45.5250	45.6900	+0.153%	2,315,373	+7.967%
2026-03-25	45.0400	45.77000	44.9800	45.6200	+1.108%	1,780,855	+8.132%
2026-03-24	45.1300	45.85000	45.0100	45.1200	-0.044%	1,473,149	+9.331%
2026-03-23	44.4300	45.37000	44.2100	45.1400	+0.289%	2,491,207	+9.282%
2026-03-20	44.7100	45.25000	44.5700	45.0100	+0.806%	3,647,667	+9.598%
2026-03-19	43.9100	44.68000	43.9100	44.6500	+1.987%	2,552,701	+10.482%
2026-03-18	44.1800	44.24000	43.6700	43.7800	-0.681%	1,243,003	+12.677%
2026-03-17	44.8400	44.85000	43.9600	44.0800	-1.033%	1,522,670	+11.910%
2026-03-16	44.1700	44.58000	43.7900	44.5400	-0.224%	1,354,033	+10.754%
2026-03-13	44.2600	44.94750	44.2600	44.6400	+0.360%	826,215	+10.506%
2026-03-12	44.6600	44.79500	44.3200	44.4800	-0.112%	1,112,538	+10.904%
2026-03-11	44.8000	44.98000	44.3400	44.5300	-0.202%	659,588	+10.779%
2026-03-10	44.6200	45.01000	44.3800	44.6200	+0.135%	987,253	+10.556%
2026-03-09	44.6000	44.75000	44.1700	44.5600	0.000%	1,463,526	+10.705%
2026-03-06	44.5800	44.89720	44.2800	44.5600	+0.632%	1,265,320	+10.705%
2026-03-05	44.5000	44.50000	43.6700	44.2800	-0.494%	1,024,441	+11.405%
2026-03-04	44.0400	44.52500	43.8600	44.5000	+0.225%	1,324,841	+10.854%
2026-03-03	45.0000	45.07000	44.1400	44.4000	-1.311%	1,618,383	+11.104%
2026-03-02	44.5500	45.09000	43.6700	44.9900	+2.273%	1,667,420	+9.647%
2026-02-27	42.1800	44.39000	42.0326	43.9900	-0.023%	2,147,342	+12.139%
2026-02-26	43.9200	44.41000	43.7750	44.0000	-0.385%	2,975,342	+12.114%
2026-02-25	44.1400	44.21000	43.5550	44.1700	-0.203%	2,807,250	+11.682%
2026-02-24	44.1800	44.28500	43.7850	44.2600	+0.340%	1,995,215	+11.455%
2026-02-23	43.8300	44.26000	43.6720	44.1100	+1.008%	902,468	+11.834%
2026-02-20	43.4400	43.85000	43.2450	43.6700	+0.506%	1,064,764	+12.961%
2026-02-19	43.3700	43.57000	43.0200	43.4500	+0.953%	2,153,867	+13.533%
2026-02-18	43.6100	43.89000	42.8500	43.0400	-1.171%	2,008,382	+14.614%
2026-02-17	43.9700	44.08000	42.9450	43.5500	-1.959%	1,247,852	+13.272%
2026-02-13	43.6600	44.60000	43.4300	44.4200	+1.857%	1,817,870	+11.054%
2026-02-12	43.8100	44.33500	43.3100	43.6100	-0.343%	2,637,984	+13.116%
2026-02-11	43.4700	43.96000	43.2100	43.7600	+1.367%	980,328	+12.729%
2026-02-10	43.4100	43.59000	42.9400	43.1700	+0.093%	1,123,804	+14.269%
2026-02-09	42.7800	43.20000	42.6700	43.1300	+1.031%	859,824	+14.375%
2026-02-06	42.4200	43.10500	42.4200	42.6900	+0.684%	1,920,498	+15.554%
2026-02-05	42.1300	42.55000	42.0000	42.4000	+0.355%	1,255,005	+16.344%
2026-02-04	41.9900	42.38000	41.4300	42.2500	+1.125%	1,632,351	+16.757%
2026-02-03	41.1500	41.83500	40.8600	41.7800	+1.952%	1,839,118	+18.071%
2026-02-02	41.0000	41.32950	40.7200	40.9800	-1.443%	1,578,565	+20.376%
2026-01-30	41.8100	41.99000	40.8100	41.5800	-1.118%	1,585,725	+18.639%
2026-01-29	42.0000	42.20000	41.6150	42.0500	+0.912%	1,524,461	+17.313%
2026-01-28	41.4000	41.81500	41.0500	41.6700	+1.165%	1,484,644	+18.383%
2026-01-27	40.8200	41.25000	40.7300	41.1900	+1.428%	1,697,732	+19.762%
2026-01-26	40.7400	40.98500	40.2200	40.6100	+0.222%	1,361,984	+21.473%
2026-01-23	40.0000	40.54000	39.7900	40.5200	+1.988%	1,400,197	+21.742%
2026-01-22	39.0900	39.73000	39.0300	39.7300	+1.585%	1,045,029	+24.163%
2026-01-21	39.1500	39.44000	38.8050	39.1100	+0.955%	1,297,407	+26.131%
2026-01-20	38.8200	38.97000	38.5000	38.7400	-0.488%	1,332,777	+27.336%
2026-01-16	38.4900	38.99000	38.4900	38.9300	+1.196%	1,491,011	+26.715%
2026-01-15	38.0800	38.56000	38.0500	38.4700	+0.339%	804,594	+28.230%
2026-01-14	38.0000	38.52000	37.9400	38.3400	+1.429%	1,680,306	+28.665%
2026-01-13	37.5000	37.92000	37.3400	37.8000	+1.477%	1,617,766	+30.503%
2026-01-12	36.9700	37.31840	36.9100	37.2500	+1.003%	904,687	+32.430%
2026-01-09	36.7000	37.01000	36.6350	36.8800	+0.545%	1,088,980	+33.758%
2026-01-08	36.4700	36.84000	36.2000	36.6800	+0.438%	1,010,831	+34.487%
2026-01-07	37.0800	37.08000	36.3350	36.5200	-0.761%	1,282,214	+35.077%
2026-01-06	37.9700	38.10000	36.7700	36.8000	-3.081%	1,794,845	+34.049%
2026-01-05	38.6200	38.64000	37.1500	37.9700	-1.556%	1,769,231	+29.918%
2026-01-02	38.0600	38.71000	37.8400	38.5700	+1.340%	1,411,949	+27.897%
2025-12-31	38.1600	38.28000	37.9550	38.0600	-0.340%	696,205	+29.611%
2025-12-30	38.0000	38.31000	37.9600	38.1900	+0.526%	687,739	+29.170%
2025-12-29	37.8400	38.33000	37.7500	37.9900	+0.105%	1,733,276	+29.850%
2025-12-26	37.9000	38.05500	37.7500	37.9500	+0.264%	473,855	+29.987%
2025-12-24	37.8700	38.04500	37.7600	37.8500	-0.053%	507,454	+30.330%
2025-12-23	37.2000	37.92000	37.2000	37.8700	+2.158%	1,480,599	+30.261%
2025-12-22	37.0000	37.27500	36.8200	37.0700	+0.542%	1,669,146	+33.073%
2025-12-19	36.8100	37.58500	36.8100	36.8700	+0.327%	2,025,459	+33.794%
2025-12-18	37.3900	37.39000	36.7200	36.7500	-1.633%	1,152,398	+34.231%
2025-12-17	36.9500	37.57000	36.8400	37.3600	+1.164%	1,555,598	+32.040%
2025-12-16	38.2700	38.42000	36.9200	36.9300	-4.177%	1,872,765	+33.577%
2025-12-15	38.8000	38.92000	38.2050	38.5400	-1.909%	1,091,532	+27.997%
2025-12-12	39.2000	39.39000	38.9900	39.2900	+0.332%	1,276,961	+25.554%
2025-12-11	39.0800	39.43000	39.0300	39.1600	+0.077%	1,361,088	+25.970%
2025-12-10	39.4100	39.48500	38.7800	39.1300	-0.509%	1,867,613	+26.067%
2025-12-09	39.7300	39.90000	39.2650	39.3300	-0.632%	1,260,289	+25.426%
2025-12-08	39.5000	39.83000	39.2500	39.5800	+0.051%	1,133,313	+24.634%
2025-12-05	39.3700	39.75500	39.2600	39.5600	+0.790%	880,820	+24.697%
2025-12-04	38.9000	39.29000	38.8500	39.2500	+1.160%	768,228	+25.682%
2025-12-03	38.7600	39.01500	38.6500	38.8000	+0.701%	782,356	+27.139%
2025-12-02	38.9800	39.03000	38.3650	38.5300	-1.129%	1,324,321	+28.030%
2025-12-01	38.8600	39.42000	38.8600	38.9700	-0.051%	1,908,451	+26.585%
2025-11-28	38.3600	39.10000	38.3100	38.9900	+2.390%	823,249	+26.520%
2025-11-26	38.1200	38.33000	38.0000	38.0800	+0.131%	1,454,450	+29.543%
2025-11-25	37.8400	38.22500	37.5050	38.0300	+0.449%	1,790,152	+29.713%
2025-11-24	38.0600	38.18000	37.7150	37.8600	-0.786%	2,082,767	+30.296%
2025-11-21	38.5400	38.54000	38.0350	38.1600	-1.037%	1,681,409	+29.271%
2025-11-20	38.8600	39.05000	38.2600	38.5600	-0.670%	1,053,332	+27.930%
2025-11-19	38.6400	38.91000	38.4600	38.8200	-0.206%	2,380,473	+27.074%
2025-11-18	38.3800	39.02000	38.2100	38.9000	+1.223%	1,082,177	+26.812%
2025-11-17	38.7300	38.96000	38.4250	38.4300	-0.749%	1,059,546	+28.363%
2025-11-14	37.7400	38.81500	37.4950	38.7200	+2.515%	1,728,731	+27.402%
2025-11-13	38.2200	38.23000	37.5450	37.7700	-0.814%	3,390,325	+30.606%
2025-11-12	37.6700	38.34500	37.6700	38.0800	+0.475%	948,713	+29.543%
2025-11-11	37.6500	38.03750	37.5501	37.9000	+0.986%	3,391,355	+30.158%
2025-11-10	37.3800	37.64500	37.0800	37.5300	+1.105%	1,117,322	+31.442%
2025-11-07	37.2400	37.58500	36.3850	37.1200	-2.751%	2,197,976	+32.893%
2025-11-06	37.9700	38.31000	37.7400	38.1700	+1.006%	892,294	+29.238%
2025-11-05	37.3400	38.03000	37.3400	37.7900	+1.422%	1,302,173	+30.537%
2025-11-04	37.5000	37.53000	37.1700	37.2600	-1.062%	601,779	+32.394%
2025-11-03	37.8000	37.86500	37.5000	37.6600	-0.449%	906,935	+30.988%
2025-10-31	37.7000	38.02000	37.5000	37.8300	+0.371%	866,105	+30.399%
2025-10-30	37.5500	37.99000	37.3700	37.6900	+0.373%	737,870	+30.884%
2025-10-29	37.9700	38.25000	37.3900	37.5500	-1.366%	3,368,438	+31.372%
2025-10-28	37.9000	38.28000	37.9000	38.0700	+0.158%	483,987	+29.577%
2025-10-27	38.0200	38.17000	37.7900	38.0100	-0.079%	584,411	+29.782%
2025-10-24	38.2600	38.33000	37.8950	38.0400	-0.288%	699,784	+29.679%
2025-10-23	38.5700	38.65000	38.0700	38.1500	-0.340%	671,668	+29.305%
2025-10-22	38.0000	38.37000	37.8500	38.2800	+1.136%	960,648	+28.866%
2025-10-21	37.7500	37.91000	37.4800	37.8500	+0.371%	818,165	+30.330%
2025-10-20	37.8300	38.19000	37.6900	37.7100	-0.501%	734,375	+30.814%
2025-10-17	37.8700	38.08000	37.7000	37.9000	-0.079%	1,394,949	+30.158%
2025-10-16	38.5700	38.59000	37.8850	37.9300	-1.378%	934,483	+30.055%
2025-10-15	39.0500	39.23000	38.3700	38.4600	-1.258%	1,005,264	+28.263%
2025-10-14	38.8500	39.03000	38.5350	38.9500	-0.587%	1,006,721	+26.650%
2025-10-13	39.2600	39.30500	38.8300	39.1800	+0.539%	477,621	+25.906%
2025-10-10	39.8100	39.88000	38.9350	38.9700	-1.690%	1,259,109	+26.585%
2025-10-09	40.8300	40.99000	39.5600	39.6400	-2.748%	1,193,438	+24.445%
2025-10-08	41.0000	41.00000	40.5750	40.7600	-0.440%	1,010,642	+21.026%
2025-10-07	41.2600	41.26000	40.5400	40.9400	-0.510%	2,056,667	+20.493%
2025-10-06	42.2500	42.40000	41.1100	41.1500	-2.233%	2,127,270	+19.878%
2025-10-03	39.7000	42.21000	39.5150	42.0900	+6.020%	7,363,606	+17.201%
2025-10-02	40.0000	40.19000	39.4450	39.7000	-0.576%	1,434,123	+24.257%
2025-10-01	40.5000	41.63000	39.8650	39.9300	-1.310%	2,289,702	+23.541%
2025-09-30	39.7000	40.57000	39.7000	40.4600	+1.150%	654,863	+21.923%
2025-09-29	40.0200	40.12000	39.6400	40.0000	-0.224%	936,215	+23.325%
2025-09-26	40.6000	40.89000	40.0200	40.0900	-1.207%	1,576,125	+23.048%
2025-09-25	40.2100	40.64000	40.2100	40.5800	+0.272%	1,950,936	+21.562%
2025-09-24	40.0900	40.64000	40.0300	40.4700	+0.722%	2,415,367	+21.893%
2025-09-23	39.8500	40.38880	39.6505	40.1800	+1.158%	1,181,713	+22.773%
2025-09-22	40.0500	40.18500	39.6900	39.7200	-0.700%	938,283	+24.194%
2025-09-19	39.9300	40.12000	39.4900	40.0000	+0.427%	975,797	+23.325%
2025-09-18	39.3800	39.86500	39.3500	39.8300	+0.733%	803,224	+23.851%
2025-09-17	39.3300	39.68500	39.2500	39.5400	+0.483%	1,017,260	+24.760%
2025-09-16	38.7000	39.37500	38.5600	39.3500	+1.890%	1,825,092	+25.362%
2025-09-15	38.7500	38.75000	38.3200	38.6200	-1.605%	1,916,991	+27.732%
2025-09-12	39.1800	39.33000	38.9700	39.2500	+0.589%	1,311,472	+25.682%
2025-09-11	38.7300	39.02000	38.4800	39.0200	+0.775%	1,378,573	+26.422%
2025-09-10	38.3800	38.88000	38.2600	38.7200	+1.123%	1,461,585	+27.402%
2025-09-09	38.0400	38.54000	37.9900	38.2900	+0.604%	1,257,732	+28.833%
2025-09-08	38.2900	38.45000	37.6700	38.0600	+0.211%	1,072,205	+29.611%
2025-09-05	37.8000	37.99500	37.3700	37.9800	+0.503%	1,126,861	+29.884%
2025-09-04	37.7900	38.01000	37.5850	37.7900	+0.265%	904,855	+30.537%
2025-09-03	37.3500	37.76500	37.2200	37.6900	+0.507%	610,359	+30.884%
2025-09-02	37.6200	37.71000	37.2900	37.5000	-0.715%	1,186,359	+31.547%
2025-08-29	37.5700	37.90000	37.4500	37.7700	+0.639%	979,187	+30.606%
2025-08-28	37.8300	37.83000	37.3550	37.5300	-0.372%	1,405,730	+31.442%
2025-08-27	37.4000	37.90500	37.3900	37.6700	+0.695%	1,520,791	+30.953%
2025-08-26	37.7600	37.76000	37.2800	37.4100	-1.058%	3,722,038	+31.863%
2025-08-25	38.0800	38.11080	37.7800	37.8100	-0.709%	2,208,293	+30.468%
2025-08-22	37.8400	38.28000	37.8400	38.0800	+0.634%	1,871,558	+29.543%
2025-08-21	37.4000	37.90000	37.4000	37.8400	+0.638%	2,637,423	+30.365%
2025-08-20	37.0400	37.74000	37.0400	37.6000	+1.814%	1,373,938	+31.197%
2025-08-19	36.5900	37.02500	36.4900	36.9300	+0.736%	2,078,224	+33.577%
2025-08-18	36.7200	36.90000	36.5500	36.6600	-0.027%	861,671	+34.561%
2025-08-15	36.6900	36.86000	36.5400	36.6700	-0.082%	865,087	+34.524%
2025-08-14	36.5000	36.71500	36.1500	36.7000	+0.714%	970,287	+34.414%
2025-08-13	35.7100	36.54500	35.6250	36.4400	+2.187%	1,010,903	+35.373%
2025-08-12	35.8900	35.89000	35.4900	35.6600	-0.280%	1,098,682	+38.334%
2025-08-11	35.5700	35.95310	35.5150	35.7600	+0.732%	889,680	+37.947%
2025-08-08	36.7200	36.77000	35.4500	35.5000	-3.768%	1,792,806	+38.958%
2025-08-07	36.9800	37.19000	36.8200	36.8900	+0.163%	1,072,727	+33.722%
2025-08-06	37.0600	37.25000	36.4500	36.8300	-1.313%	1,848,946	+33.940%
2025-08-05	37.4050	37.68000	37.1350	37.3200	+0.107%	1,092,045	+32.181%
2025-08-04	37.2000	37.52000	37.1000	37.2800	+0.215%	367,288	+32.323%
2025-08-01	37.2700	37.38000	36.9800	37.2000	+0.027%	854,685	+32.608%
2025-07-31	37.0000	37.31000	36.8700	37.1900	+0.216%	798,587	+32.643%
2025-07-30	36.8100	37.16500	36.8100	37.1100	+0.324%	957,216	+32.929%
2025-07-29	36.7700	37.02500	36.6700	36.9900	+0.489%	901,353	+33.360%
2025-07-28	36.7700	36.86000	36.6200	36.8100	+0.109%	670,151	+34.012%
2025-07-25	37.5800	37.79000	36.6050	36.7700	-0.863%	1,493,742	+34.158%
2025-07-24	37.2500	37.33000	37.0600	37.0900	-0.802%	824,894	+33.001%
2025-07-23	37.0000	37.40500	36.8700	37.3900	+0.511%	978,303	+31.934%
2025-07-22	36.8400	37.35000	36.7700	37.2000	+1.307%	939,400	+32.608%
2025-07-21	37.3300	37.44990	36.6950	36.7200	-1.423%	921,533	+34.341%
2025-07-18	37.3950	37.51000	37.0900	37.2500	+0.161%	870,955	+32.430%
2025-07-17	36.8500	37.26000	36.3800	37.1900	+0.243%	973,966	+32.643%
2025-07-16	37.1600	37.25520	36.5650	37.1000	-0.242%	988,091	+32.965%
2025-07-15	37.3900	37.54000	36.9750	37.1900	-0.241%	667,756	+32.643%
2025-07-14	36.8200	37.29000	36.7000	37.2800	+1.139%	759,222	+32.323%
2025-07-11	36.7100	37.06000	36.6650	36.8600	+0.081%	626,131	+33.831%
2025-07-10	36.3400	36.86000	36.1800	36.8300	+0.987%	1,066,563	+33.940%
2025-07-09	36.6700	36.70000	36.4300	36.4700	-0.301%	715,184	+35.262%
2025-07-08	36.2700	36.64500	36.0900	36.5800	+0.883%	1,007,449	+34.855%
2025-07-07	37.1800	37.22000	36.1650	36.2600	-2.840%	1,372,878	+36.045%
2025-07-03	37.3300	37.43000	37.1800	37.3200	-0.187%	496,656	+32.181%
2025-07-02	37.5000	37.63000	37.0050	37.3900	+0.080%	1,400,425	+31.934%
2025-07-01	37.5000	37.50700	36.9600	37.3600	-0.400%	1,223,233	+32.040%
2025-06-30	37.1000	37.70000	36.9650	37.5100	+0.806%	1,146,339	+31.512%
2025-06-27	37.8500	37.86000	37.0200	37.2100	-1.795%	2,801,218	+32.572%
2025-06-26	37.1600	38.06500	37.0200	37.8900	+3.271%	2,548,199	+30.193%
2025-06-25	36.7900	36.84000	36.5350	36.6900	-0.650%	1,177,919	+34.451%
2025-06-24	36.7600	37.13000	36.5700	36.9300	+0.217%	1,434,831	+33.577%
2025-06-23	37.3800	37.84000	36.7950	36.8500	-1.786%	3,014,999	+33.867%
2025-06-20	37.0300	37.71000	37.0000	37.5200	+1.791%	2,550,723	+31.477%
2025-06-18	37.8300	38.04000	36.4800	36.8600	-2.821%	2,367,887	+33.831%
2025-06-17	37.5900	38.15000	37.5300	37.9300	+0.851%	1,204,387	+30.055%
2025-06-16	37.9100	38.08000	37.4450	37.6100	-2.210%	1,793,882	+31.162%
2025-06-13	38.4050	38.96000	37.9500	38.4600	+1.051%	1,496,899	+28.263%
2025-06-12	37.7000	38.06000	37.5200	38.0600	+1.358%	816,254	+29.611%
2025-06-11	37.7000	37.70000	37.2350	37.5500	+0.401%	1,184,664	+31.372%
2025-06-10	37.5100	37.82000	37.3500	37.4000	+0.241%	1,038,135	+31.898%
2025-06-09	37.5400	37.59000	37.0250	37.3100	-0.666%	2,458,288	+32.217%
2025-06-06	37.7700	37.90000	37.5400	37.5600	-0.530%	876,886	+31.337%
2025-06-05	37.9500	38.03000	37.7200	37.7600	-0.026%	867,087	+30.641%
2025-06-04	38.1000	38.23500	37.7700	37.7700	-0.553%	878,249	+30.606%
2025-06-03	37.9200	38.21000	37.6600	37.9800	+0.053%	1,050,356	+29.884%
2025-06-02	37.7500	37.97000	37.5200	37.9600	+1.281%	1,373,123	+29.953%
2025-05-30	37.3000	37.57000	37.0305	37.4800	+0.536%	1,504,892	+31.617%
2025-05-29	37.6800	37.68000	37.0400	37.2800	-0.268%	2,765,947	+32.323%
2025-05-28	37.7800	37.78000	37.3450	37.3800	-0.901%	2,305,434	+31.969%
2025-05-27	37.7000	37.98000	37.6200	37.7200	+0.479%	2,539,613	+30.779%
2025-05-23	37.1000	37.71000	36.9900	37.5400	+1.050%	1,151,616	+31.406%
2025-05-22	37.2300	37.35000	36.8650	37.1500	-0.429%	1,801,106	+32.786%
2025-05-21	37.5400	37.69500	37.3100	37.3100	-0.718%	1,623,554	+32.217%
2025-05-20	37.7600	37.94000	37.5150	37.5800	-0.212%	2,173,069	+31.267%
2025-05-19	37.3300	37.66500	37.1700	37.6600	+0.133%	555,784	+30.988%
2025-05-16	37.6200	37.78000	37.4900	37.6100	0.000%	810,127	+31.162%
2025-05-15	37.2400	37.67500	37.2400	37.6100	+0.508%	747,848	+31.162%
2025-05-14	37.3400	37.45000	37.1800	37.4200	+0.646%	876,802	+31.828%
2025-05-13	37.2200	37.62000	37.0700	37.1800	+0.405%	837,859	+32.679%
2025-05-12	37.5000	37.53000	36.8100	37.0300	-0.135%	1,636,579	+33.216%
2025-05-09	39.3200	39.37000	36.9050	37.0800	-5.912%	2,469,892	+33.037%
2025-05-08	39.4700	39.73755	39.1800	39.4100	-0.051%	969,293	+25.171%
2025-05-07	39.2100	39.64000	39.0400	39.4300	+1.103%	825,265	+25.108%
2025-05-06	39.0300	39.35000	38.8000	39.0000	+0.026%	877,077	+26.487%
2025-05-05	38.8900	39.01000	38.3600	38.9900	-0.230%	565,106	+26.520%
2025-05-02	38.9400	39.20000	38.5000	39.0800	+1.375%	812,082	+26.228%
2025-05-01	38.0400	38.82000	38.0400	38.5500	+0.916%	860,914	+27.964%
2025-04-30	38.4100	38.41000	37.7200	38.2000	-0.934%	928,104	+29.136%
2025-04-29	38.6300	38.87000	38.4800	38.5600	-0.746%	617,000	+27.930%
2025-04-28	38.5000	38.85000	38.3500	38.8500	+0.804%	452,990	+26.976%
2025-04-25	38.1500	38.63000	38.1500	38.5400	+0.469%	510,997	+27.997%
2025-04-24	38.2800	38.59500	38.2300	38.3600	+0.709%	682,453	+28.597%
2025-04-23	38.4700	38.47000	37.6900	38.0900	-0.496%	714,115	+29.509%
2025-04-22	38.2000	38.54000	37.8200	38.2800	+1.836%	608,183	+28.866%
2025-04-21	37.8100	38.02000	37.3200	37.5900	-1.027%	578,788	+31.232%
2025-04-17	37.5400	38.51500	37.5400	37.9800	+1.578%	1,005,062	+29.884%
2025-04-16	37.3400	37.65000	37.1500	37.3900	+0.972%	684,148	+31.934%
2025-04-15	36.8500	37.24000	36.8500	37.0300	+0.244%	1,145,022	+33.216%
2025-04-14	36.8800	37.05500	36.4750	36.9400	+1.651%	1,051,467	+33.541%
2025-04-11	35.3900	36.55000	35.3100	36.3400	+3.356%	1,067,577	+35.746%
2025-04-10	35.7900	35.79000	34.5100	35.1600	-2.496%	1,892,593	+40.301%
2025-04-09	35.1000	36.41000	34.1300	36.0600	+2.066%	2,043,471	+36.800%
2025-04-08	37.4700	37.47000	34.9700	35.3300	-2.806%	2,877,207	+39.626%
2025-04-07	35.3800	37.35000	35.3700	36.3500	-2.180%	1,430,447	+35.708%
2025-04-04	39.2900	39.47000	37.0250	37.1600	-8.020%	2,017,641	+32.750%
2025-04-03	40.4800	41.08000	40.2100	40.4000	-1.174%	980,334	+22.104%
2025-04-02	40.2600	40.90000	40.0900	40.8800	+0.938%	545,444	+20.670%
2025-04-01	39.7900	40.54000	39.6600	40.5000	+1.174%	564,693	+21.802%
2025-03-31	39.7600	40.37000	39.5300	40.0300	+0.250%	817,694	+23.233%
2025-03-28	39.9000	40.00000	39.6800	39.9300	+0.150%	649,857	+23.541%
2025-03-27	40.1400	40.25500	39.7850	39.8700	-0.549%	408,211	+23.727%
2025-03-26	40.3200	40.47830	40.0700	40.0900	+0.050%	1,248,544	+23.048%
2025-03-25	40.4100	40.70000	40.0500	40.0700	-0.125%	1,556,676	+23.110%
2025-03-24	39.7500	40.28000	39.6300	40.1200	+1.236%	2,072,670	+22.956%
2025-03-21	39.9400	40.06000	39.4150	39.6300	-0.875%	1,866,150	+24.476%
2025-03-20	39.3000	40.07000	39.2600	39.9800	+1.318%	650,126	+23.387%
2025-03-19	39.0100	39.60000	38.9650	39.4600	+1.154%	616,111	+25.013%
2025-03-18	39.2200	39.32000	38.7000	39.0100	-0.077%	690,875	+26.455%
2025-03-17	38.4800	39.21000	38.4300	39.0400	+0.205%	1,446,055	+26.358%
2025-03-14	38.6900	39.26000	38.5500	38.9600	+1.221%	1,174,713	+26.617%
2025-03-13	38.5000	39.11000	38.3300	38.4900	-0.620%	838,262	+28.163%
2025-03-12	38.3200	39.08000	38.1500	38.7300	+1.149%	990,554	+27.369%
2025-03-11	38.5900	38.76000	37.8300	38.2900	-0.597%	1,690,779	+28.833%
2025-03-10	38.1100	38.68000	37.6100	38.5200	+1.743%	774,875	+28.063%
2025-03-07	37.8700	38.46000	37.7450	37.8600	+0.371%	1,078,887	+30.296%
2025-03-06	37.8500	38.02000	37.2000	37.7200	+0.027%	1,149,021	+30.779%
2025-03-05	38.2800	38.59000	37.5900	37.7100	-1.334%	1,097,648	+30.814%
2025-03-04	38.0100	38.67000	37.8200	38.2200	-0.676%	1,685,100	+29.069%
2025-03-03	39.1500	39.55000	38.0600	38.4800	-1.003%	1,464,659	+28.196%
2025-02-28	37.1700	39.02500	37.1100	38.8700	+6.933%	2,970,494	+26.910%
2025-02-27	36.1500	36.45000	35.9900	36.3500	+0.414%	1,272,188	+35.708%
2025-02-26	36.2600	36.64000	36.1150	36.2000	-0.221%	978,522	+36.271%
2025-02-25	36.1100	36.37000	35.7800	36.2800	+0.582%	1,022,960	+35.970%