Dark

PBA
PEMBINA PIPELINE CORPORATION
stock NYSE

Market Open

Jul 1, 2026 11:13:01 AM EDT

45.88USD-0.800%(-0.37)94,676

45.88Bid 52.96Ask 7.08Spread

Pre-market

Jul 1, 2026 8:51:30 AM EDT

46.25USD0.000%(0.00)1,106

After-hours

Jun 30, 2026 4:51:30 PM EDT

46.96USD+1.491%(+0.69)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	46.1200	46.26000	45.6700	45.8800	-0.800%	94,676	0.000%
2026-06-30	46.9100	47.01000	46.1950	46.2500	-0.964%	763,068	-0.800%
2026-06-29	47.1600	47.30000	46.6100	46.7000	-1.059%	901,882	-1.756%
2026-06-26	47.1100	47.27500	46.6950	47.2000	+0.127%	802,734	-2.797%
2026-06-25	46.2200	47.32000	46.2100	47.1400	+1.398%	755,674	-2.673%
2026-06-24	46.5400	46.84000	46.1800	46.4900	-1.462%	1,016,947	-1.312%
2026-06-23	46.1600	47.20000	46.1400	47.1800	+1.637%	1,493,829	-2.755%
2026-06-22	46.2600	46.70500	45.8800	46.4200	+0.585%	2,524,865	-1.163%
2026-06-18	46.0800	46.34500	45.2500	46.1500	-0.108%	3,299,998	-0.585%
2026-06-17	47.0800	47.43000	46.1600	46.2000	-1.932%	2,675,276	-0.693%
2026-06-16	47.3900	47.75000	47.0200	47.1100	-1.299%	1,086,010	-2.611%
2026-06-15	46.6000	47.83000	46.5500	47.7300	-1.282%	1,057,459	-3.876%
2026-06-12	48.4300	49.25000	48.2800	48.3500	-0.637%	1,057,855	-5.109%
2026-06-11	49.1100	49.54000	48.6150	48.6600	-0.369%	2,791,998	-5.713%
2026-06-10	48.3900	49.29000	48.3100	48.8400	+1.517%	2,295,364	-6.061%
2026-06-09	48.3800	48.43000	47.6700	48.1100	-0.517%	989,094	-4.635%
2026-06-08	48.7800	49.40000	48.2700	48.3600	-0.942%	1,307,840	-5.128%
2026-06-05	49.3100	49.51000	48.7200	48.8200	-0.873%	1,386,707	-6.022%
2026-06-04	48.4100	49.56000	48.4100	49.2500	+1.442%	934,873	-6.843%
2026-06-03	48.8100	49.40000	48.5500	48.5500	-0.472%	1,405,121	-5.499%
2026-06-02	47.7100	48.92000	47.6400	48.7800	+2.565%	1,635,003	-5.945%
2026-06-01	46.5700	47.84000	46.5700	47.5600	+2.170%	1,438,242	-3.532%
2026-05-29	47.0200	47.26000	46.4400	46.5500	-1.419%	880,757	-1.439%
2026-05-28	47.7500	47.83000	47.2150	47.2200	-0.736%	910,554	-2.838%
2026-05-27	47.7400	48.04000	47.4250	47.5700	-1.471%	1,026,047	-3.553%
2026-05-26	49.7600	49.76000	48.2700	48.2800	-2.622%	1,706,668	-4.971%
2026-05-22	49.2100	49.84000	49.2100	49.5800	+0.527%	1,713,426	-7.463%
2026-05-21	49.4900	50.10000	49.1550	49.3200	+0.122%	1,883,960	-6.975%
2026-05-20	49.3700	49.91000	49.1400	49.2600	-0.585%	1,776,286	-6.862%
2026-05-19	49.0300	49.70000	48.8900	49.5500	+0.141%	2,501,092	-7.407%
2026-05-18	48.5800	49.49000	48.3750	49.4800	+1.000%	570,974	-7.276%
2026-05-15	48.6400	49.00500	48.2700	48.9900	+0.823%	931,847	-6.348%
2026-05-14	47.3800	48.63000	47.3100	48.5900	+2.880%	967,729	-5.577%
2026-05-13	46.7100	47.26000	46.7100	47.2300	+1.027%	896,241	-2.858%
2026-05-12	46.4300	46.89000	46.1000	46.7500	+0.972%	524,919	-1.861%
2026-05-11	46.0000	46.53000	45.9800	46.3000	+1.269%	614,620	-0.907%
2026-05-08	45.7300	46.45000	44.8200	45.7200	+1.690%	1,033,354	+0.350%
2026-05-07	44.5900	45.08000	44.2200	44.9600	+0.290%	974,567	+2.046%
2026-05-06	45.5500	45.81500	44.8200	44.8300	-3.154%	1,038,755	+2.342%
2026-05-05	46.4500	46.73000	46.1100	46.2900	-0.601%	732,906	-0.886%
2026-05-04	46.5400	46.68000	46.0300	46.5700	+0.215%	901,049	-1.482%
2026-05-01	46.4800	46.70000	45.9600	46.4700	-0.107%	993,448	-1.270%
2026-04-30	45.0000	46.60000	44.9800	46.5200	+3.103%	1,035,280	-1.376%
2026-04-29	44.5000	45.14500	44.5000	45.1200	+1.920%	1,043,833	+1.684%
2026-04-28	43.6400	44.41000	43.4400	44.2700	+2.146%	983,026	+3.637%
2026-04-27	43.3700	43.87000	43.2700	43.3400	-0.069%	686,635	+5.861%
2026-04-24	43.1300	43.43000	42.9100	43.3700	+0.417%	884,806	+5.787%
2026-04-23	42.7500	43.35000	42.7500	43.1900	+1.242%	932,150	+6.228%
2026-04-22	42.6300	42.81000	42.4000	42.6600	+0.613%	701,835	+7.548%
2026-04-21	42.7100	42.75000	42.1400	42.4000	-0.259%	758,631	+8.208%
2026-04-20	42.5000	42.97000	42.2800	42.5100	+0.071%	1,140,845	+7.928%
2026-04-17	43.0300	43.03000	41.8290	42.4800	-1.758%	1,382,279	+8.004%
2026-04-16	43.2800	43.69000	42.9100	43.2400	+0.069%	620,167	+6.105%
2026-04-15	43.4700	43.61000	43.1500	43.2100	-0.621%	603,105	+6.179%
2026-04-14	43.7500	44.00000	43.3700	43.4800	-1.249%	646,019	+5.520%
2026-04-13	44.6300	44.63000	43.7900	44.0300	-0.699%	616,082	+4.202%
2026-04-10	44.5100	44.82000	44.3350	44.3400	-0.694%	759,520	+3.473%
2026-04-09	44.6900	45.56000	44.6000	44.6500	-0.090%	1,262,619	+2.755%
2026-04-08	44.1900	44.77000	43.4500	44.6900	+0.157%	1,861,831	+2.663%
2026-04-07	44.5500	45.23000	44.2650	44.6200	+0.428%	1,536,401	+2.824%
2026-04-06	44.4500	44.77000	44.2401	44.4300	-0.426%	1,118,139	+3.264%
2026-04-02	44.0750	44.63000	43.7600	44.6200	+1.989%	1,407,644	+2.824%
2026-04-01	44.3100	44.78000	43.4800	43.7500	-2.256%	1,915,438	+4.869%
2026-03-31	45.2800	45.32000	44.1400	44.7600	-0.908%	1,904,621	+2.502%
2026-03-30	46.0900	46.17000	45.0800	45.1700	-1.311%	2,227,580	+1.572%
2026-03-27	45.6900	46.19500	45.5800	45.7700	+0.175%	2,822,407	+0.240%
2026-03-26	45.6400	46.04000	45.5250	45.6900	+0.153%	2,315,373	+0.416%
2026-03-25	45.0400	45.77000	44.9800	45.6200	+1.108%	1,780,855	+0.570%
2026-03-24	45.1300	45.85000	45.0100	45.1200	-0.044%	1,473,149	+1.684%
2026-03-23	44.4300	45.37000	44.2100	45.1400	+0.289%	2,491,207	+1.639%
2026-03-20	44.7100	45.25000	44.5700	45.0100	+0.806%	3,647,667	+1.933%
2026-03-19	43.9100	44.68000	43.9100	44.6500	+1.987%	2,552,701	+2.755%
2026-03-18	44.1800	44.24000	43.6700	43.7800	-0.681%	1,243,003	+4.797%
2026-03-17	44.8400	44.85000	43.9600	44.0800	-1.033%	1,522,670	+4.083%
2026-03-16	44.1700	44.58000	43.7900	44.5400	-0.224%	1,354,033	+3.009%
2026-03-13	44.2600	44.94750	44.2600	44.6400	+0.360%	826,215	+2.778%
2026-03-12	44.6600	44.79500	44.3200	44.4800	-0.112%	1,112,538	+3.147%
2026-03-11	44.8000	44.98000	44.3400	44.5300	-0.202%	659,588	+3.032%
2026-03-10	44.6200	45.01000	44.3800	44.6200	+0.135%	987,253	+2.824%
2026-03-09	44.6000	44.75000	44.1700	44.5600	0.000%	1,463,526	+2.962%
2026-03-06	44.5800	44.89720	44.2800	44.5600	+0.632%	1,265,320	+2.962%
2026-03-05	44.5000	44.50000	43.6700	44.2800	-0.494%	1,024,441	+3.613%
2026-03-04	44.0400	44.52500	43.8600	44.5000	+0.225%	1,324,841	+3.101%
2026-03-03	45.0000	45.07000	44.1400	44.4000	-1.311%	1,618,383	+3.333%
2026-03-02	44.5500	45.09000	43.6700	44.9900	+2.273%	1,667,420	+1.978%
2026-02-27	42.1800	44.39000	42.0326	43.9900	-0.023%	2,147,342	+4.296%
2026-02-26	43.9200	44.41000	43.7750	44.0000	-0.385%	2,975,342	+4.273%
2026-02-25	44.1400	44.21000	43.5550	44.1700	-0.203%	2,807,250	+3.871%
2026-02-24	44.1800	44.28500	43.7850	44.2600	+0.340%	1,995,215	+3.660%
2026-02-23	43.8300	44.26000	43.6720	44.1100	+1.008%	902,468	+4.013%
2026-02-20	43.4400	43.85000	43.2450	43.6700	+0.506%	1,064,764	+5.061%
2026-02-19	43.3700	43.57000	43.0200	43.4500	+0.953%	2,153,867	+5.593%
2026-02-18	43.6100	43.89000	42.8500	43.0400	-1.171%	2,008,382	+6.599%
2026-02-17	43.9700	44.08000	42.9450	43.5500	-1.959%	1,247,852	+5.350%
2026-02-13	43.6600	44.60000	43.4300	44.4200	+1.857%	1,817,870	+3.287%
2026-02-12	43.8100	44.33500	43.3100	43.6100	-0.343%	2,637,984	+5.205%
2026-02-11	43.4700	43.96000	43.2100	43.7600	+1.367%	980,328	+4.845%
2026-02-10	43.4100	43.59000	42.9400	43.1700	+0.093%	1,123,804	+6.278%
2026-02-09	42.7800	43.20000	42.6700	43.1300	+1.031%	859,824	+6.376%
2026-02-06	42.4200	43.10500	42.4200	42.6900	+0.684%	1,920,498	+7.472%
2026-02-05	42.1300	42.55000	42.0000	42.4000	+0.355%	1,255,005	+8.208%
2026-02-04	41.9900	42.38000	41.4300	42.2500	+1.125%	1,632,351	+8.592%
2026-02-03	41.1500	41.83500	40.8600	41.7800	+1.952%	1,839,118	+9.813%
2026-02-02	41.0000	41.32950	40.7200	40.9800	-1.443%	1,578,565	+11.957%
2026-01-30	41.8100	41.99000	40.8100	41.5800	-1.118%	1,585,725	+10.342%
2026-01-29	42.0000	42.20000	41.6150	42.0500	+0.912%	1,524,461	+9.108%
2026-01-28	41.4000	41.81500	41.0500	41.6700	+1.165%	1,484,644	+10.103%
2026-01-27	40.8200	41.25000	40.7300	41.1900	+1.428%	1,697,732	+11.386%
2026-01-26	40.7400	40.98500	40.2200	40.6100	+0.222%	1,361,984	+12.977%
2026-01-23	40.0000	40.54000	39.7900	40.5200	+1.988%	1,400,197	+13.228%
2026-01-22	39.0900	39.73000	39.0300	39.7300	+1.585%	1,045,029	+15.479%
2026-01-21	39.1500	39.44000	38.8050	39.1100	+0.955%	1,297,407	+17.310%
2026-01-20	38.8200	38.97000	38.5000	38.7400	-0.488%	1,332,777	+18.431%
2026-01-16	38.4900	38.99000	38.4900	38.9300	+1.196%	1,491,011	+17.853%
2026-01-15	38.0800	38.56000	38.0500	38.4700	+0.339%	804,594	+19.262%
2026-01-14	38.0000	38.52000	37.9400	38.3400	+1.429%	1,680,306	+19.666%
2026-01-13	37.5000	37.92000	37.3400	37.8000	+1.477%	1,617,766	+21.376%
2026-01-12	36.9700	37.31840	36.9100	37.2500	+1.003%	904,687	+23.168%
2026-01-09	36.7000	37.01000	36.6350	36.8800	+0.545%	1,088,980	+24.403%
2026-01-08	36.4700	36.84000	36.2000	36.6800	+0.438%	1,010,831	+25.082%
2026-01-07	37.0800	37.08000	36.3350	36.5200	-0.761%	1,282,214	+25.630%
2026-01-06	37.9700	38.10000	36.7700	36.8000	-3.081%	1,794,845	+24.674%
2026-01-05	38.6200	38.64000	37.1500	37.9700	-1.556%	1,769,231	+20.832%
2026-01-02	38.0600	38.71000	37.8400	38.5700	+1.340%	1,411,949	+18.953%
2025-12-31	38.1600	38.28000	37.9550	38.0600	-0.340%	696,205	+20.547%
2025-12-30	38.0000	38.31000	37.9600	38.1900	+0.526%	687,739	+20.136%
2025-12-29	37.8400	38.33000	37.7500	37.9900	+0.105%	1,733,276	+20.769%
2025-12-26	37.9000	38.05500	37.7500	37.9500	+0.264%	473,855	+20.896%
2025-12-24	37.8700	38.04500	37.7600	37.8500	-0.053%	507,454	+21.215%
2025-12-23	37.2000	37.92000	37.2000	37.8700	+2.158%	1,480,599	+21.151%
2025-12-22	37.0000	37.27500	36.8200	37.0700	+0.542%	1,669,146	+23.766%
2025-12-19	36.8100	37.58500	36.8100	36.8700	+0.327%	2,025,459	+24.437%
2025-12-18	37.3900	37.39000	36.7200	36.7500	-1.633%	1,152,398	+24.844%
2025-12-17	36.9500	37.57000	36.8400	37.3600	+1.164%	1,555,598	+22.805%
2025-12-16	38.2700	38.42000	36.9200	36.9300	-4.177%	1,872,765	+24.235%
2025-12-15	38.8000	38.92000	38.2050	38.5400	-1.909%	1,091,532	+19.045%
2025-12-12	39.2000	39.39000	38.9900	39.2900	+0.332%	1,276,961	+16.773%
2025-12-11	39.0800	39.43000	39.0300	39.1600	+0.077%	1,361,088	+17.160%
2025-12-10	39.4100	39.48500	38.7800	39.1300	-0.509%	1,867,613	+17.250%
2025-12-09	39.7300	39.90000	39.2650	39.3300	-0.632%	1,260,289	+16.654%
2025-12-08	39.5000	39.83000	39.2500	39.5800	+0.051%	1,133,313	+15.917%
2025-12-05	39.3700	39.75500	39.2600	39.5600	+0.790%	880,820	+15.976%
2025-12-04	38.9000	39.29000	38.8500	39.2500	+1.160%	768,228	+16.892%
2025-12-03	38.7600	39.01500	38.6500	38.8000	+0.701%	782,356	+18.247%
2025-12-02	38.9800	39.03000	38.3650	38.5300	-1.129%	1,324,321	+19.076%
2025-12-01	38.8600	39.42000	38.8600	38.9700	-0.051%	1,908,451	+17.732%
2025-11-28	38.3600	39.10000	38.3100	38.9900	+2.390%	823,249	+17.671%
2025-11-26	38.1200	38.33000	38.0000	38.0800	+0.131%	1,454,450	+20.483%
2025-11-25	37.8400	38.22500	37.5050	38.0300	+0.449%	1,790,152	+20.642%
2025-11-24	38.0600	38.18000	37.7150	37.8600	-0.786%	2,082,767	+21.183%
2025-11-21	38.5400	38.54000	38.0350	38.1600	-1.037%	1,681,409	+20.231%
2025-11-20	38.8600	39.05000	38.2600	38.5600	-0.670%	1,053,332	+18.983%
2025-11-19	38.6400	38.91000	38.4600	38.8200	-0.206%	2,380,473	+18.187%
2025-11-18	38.3800	39.02000	38.2100	38.9000	+1.223%	1,082,177	+17.943%
2025-11-17	38.7300	38.96000	38.4250	38.4300	-0.749%	1,059,546	+19.386%
2025-11-14	37.7400	38.81500	37.4950	38.7200	+2.515%	1,728,731	+18.492%
2025-11-13	38.2200	38.23000	37.5450	37.7700	-0.814%	3,390,325	+21.472%
2025-11-12	37.6700	38.34500	37.6700	38.0800	+0.475%	948,713	+20.483%
2025-11-11	37.6500	38.03750	37.5501	37.9000	+0.986%	3,391,355	+21.055%
2025-11-10	37.3800	37.64500	37.0800	37.5300	+1.105%	1,117,322	+22.249%
2025-11-07	37.2400	37.58500	36.3850	37.1200	-2.751%	2,197,976	+23.599%
2025-11-06	37.9700	38.31000	37.7400	38.1700	+1.006%	892,294	+20.199%
2025-11-05	37.3400	38.03000	37.3400	37.7900	+1.422%	1,302,173	+21.408%
2025-11-04	37.5000	37.53000	37.1700	37.2600	-1.062%	601,779	+23.135%
2025-11-03	37.8000	37.86500	37.5000	37.6600	-0.449%	906,935	+21.827%
2025-10-31	37.7000	38.02000	37.5000	37.8300	+0.371%	866,105	+21.279%
2025-10-30	37.5500	37.99000	37.3700	37.6900	+0.373%	737,870	+21.730%
2025-10-29	37.9700	38.25000	37.3900	37.5500	-1.366%	3,368,438	+22.184%
2025-10-28	37.9000	38.28000	37.9000	38.0700	+0.158%	483,987	+20.515%
2025-10-27	38.0200	38.17000	37.7900	38.0100	-0.079%	584,411	+20.705%
2025-10-24	38.2600	38.33000	37.8950	38.0400	-0.288%	699,784	+20.610%
2025-10-23	38.5700	38.65000	38.0700	38.1500	-0.340%	671,668	+20.262%
2025-10-22	38.0000	38.37000	37.8500	38.2800	+1.136%	960,648	+19.854%
2025-10-21	37.7500	37.91000	37.4800	37.8500	+0.371%	818,165	+21.215%
2025-10-20	37.8300	38.19000	37.6900	37.7100	-0.501%	734,375	+21.665%
2025-10-17	37.8700	38.08000	37.7000	37.9000	-0.079%	1,394,949	+21.055%
2025-10-16	38.5700	38.59000	37.8850	37.9300	-1.378%	934,483	+20.960%
2025-10-15	39.0500	39.23000	38.3700	38.4600	-1.258%	1,005,264	+19.293%
2025-10-14	38.8500	39.03000	38.5350	38.9500	-0.587%	1,006,721	+17.792%
2025-10-13	39.2600	39.30500	38.8300	39.1800	+0.539%	477,621	+17.101%
2025-10-10	39.8100	39.88000	38.9350	38.9700	-1.690%	1,259,109	+17.732%
2025-10-09	40.8300	40.99000	39.5600	39.6400	-2.748%	1,193,438	+15.742%
2025-10-08	41.0000	41.00000	40.5750	40.7600	-0.440%	1,010,642	+12.561%
2025-10-07	41.2600	41.26000	40.5400	40.9400	-0.510%	2,056,667	+12.066%
2025-10-06	42.2500	42.40000	41.1100	41.1500	-2.233%	2,127,270	+11.495%
2025-10-03	39.7000	42.21000	39.5150	42.0900	+6.020%	7,363,606	+9.005%
2025-10-02	40.0000	40.19000	39.4450	39.7000	-0.576%	1,434,123	+15.567%
2025-10-01	40.5000	41.63000	39.8650	39.9300	-1.310%	2,289,702	+14.901%
2025-09-30	39.7000	40.57000	39.7000	40.4600	+1.150%	654,863	+13.396%
2025-09-29	40.0200	40.12000	39.6400	40.0000	-0.224%	936,215	+14.700%
2025-09-26	40.6000	40.89000	40.0200	40.0900	-1.207%	1,576,125	+14.443%
2025-09-25	40.2100	40.64000	40.2100	40.5800	+0.272%	1,950,936	+13.061%
2025-09-24	40.0900	40.64000	40.0300	40.4700	+0.722%	2,415,367	+13.368%
2025-09-23	39.8500	40.38880	39.6505	40.1800	+1.158%	1,181,713	+14.186%
2025-09-22	40.0500	40.18500	39.6900	39.7200	-0.700%	938,283	+15.509%
2025-09-19	39.9300	40.12000	39.4900	40.0000	+0.427%	975,797	+14.700%
2025-09-18	39.3800	39.86500	39.3500	39.8300	+0.733%	803,224	+15.190%
2025-09-17	39.3300	39.68500	39.2500	39.5400	+0.483%	1,017,260	+16.034%
2025-09-16	38.7000	39.37500	38.5600	39.3500	+1.890%	1,825,092	+16.595%
2025-09-15	38.7500	38.75000	38.3200	38.6200	-1.605%	1,916,991	+18.799%
2025-09-12	39.1800	39.33000	38.9700	39.2500	+0.589%	1,311,472	+16.892%
2025-09-11	38.7300	39.02000	38.4800	39.0200	+0.775%	1,378,573	+17.581%
2025-09-10	38.3800	38.88000	38.2600	38.7200	+1.123%	1,461,585	+18.492%
2025-09-09	38.0400	38.54000	37.9900	38.2900	+0.604%	1,257,732	+19.822%
2025-09-08	38.2900	38.45000	37.6700	38.0600	+0.211%	1,072,205	+20.547%
2025-09-05	37.8000	37.99500	37.3700	37.9800	+0.503%	1,126,861	+20.800%
2025-09-04	37.7900	38.01000	37.5850	37.7900	+0.265%	904,855	+21.408%
2025-09-03	37.3500	37.76500	37.2200	37.6900	+0.507%	610,359	+21.730%
2025-09-02	37.6200	37.71000	37.2900	37.5000	-0.715%	1,186,359	+22.347%
2025-08-29	37.5700	37.90000	37.4500	37.7700	+0.639%	979,187	+21.472%
2025-08-28	37.8300	37.83000	37.3550	37.5300	-0.372%	1,405,730	+22.249%
2025-08-27	37.4000	37.90500	37.3900	37.6700	+0.695%	1,520,791	+21.795%
2025-08-26	37.7600	37.76000	37.2800	37.4100	-1.058%	3,722,038	+22.641%
2025-08-25	38.0800	38.11080	37.7800	37.8100	-0.709%	2,208,293	+21.344%
2025-08-22	37.8400	38.28000	37.8400	38.0800	+0.634%	1,871,558	+20.483%
2025-08-21	37.4000	37.90000	37.4000	37.8400	+0.638%	2,637,423	+21.247%
2025-08-20	37.0400	37.74000	37.0400	37.6000	+1.814%	1,373,938	+22.021%
2025-08-19	36.5900	37.02500	36.4900	36.9300	+0.736%	2,078,224	+24.235%
2025-08-18	36.7200	36.90000	36.5500	36.6600	-0.027%	861,671	+25.150%
2025-08-15	36.6900	36.86000	36.5400	36.6700	-0.082%	865,087	+25.116%
2025-08-14	36.5000	36.71500	36.1500	36.7000	+0.714%	970,287	+25.014%
2025-08-13	35.7100	36.54500	35.6250	36.4400	+2.187%	1,010,903	+25.906%
2025-08-12	35.8900	35.89000	35.4900	35.6600	-0.280%	1,098,682	+28.660%
2025-08-11	35.5700	35.95310	35.5150	35.7600	+0.732%	889,680	+28.300%
2025-08-08	36.7200	36.77000	35.4500	35.5000	-3.768%	1,792,806	+29.239%
2025-08-07	36.9800	37.19000	36.8200	36.8900	+0.163%	1,072,727	+24.370%
2025-08-06	37.0600	37.25000	36.4500	36.8300	-1.313%	1,848,946	+24.572%
2025-08-05	37.4050	37.68000	37.1350	37.3200	+0.107%	1,092,045	+22.937%
2025-08-04	37.2000	37.52000	37.1000	37.2800	+0.215%	367,288	+23.069%
2025-08-01	37.2700	37.38000	36.9800	37.2000	+0.027%	854,685	+23.333%
2025-07-31	37.0000	37.31000	36.8700	37.1900	+0.216%	798,587	+23.366%
2025-07-30	36.8100	37.16500	36.8100	37.1100	+0.324%	957,216	+23.632%
2025-07-29	36.7700	37.02500	36.6700	36.9900	+0.489%	901,353	+24.034%
2025-07-28	36.7700	36.86000	36.6200	36.8100	+0.109%	670,151	+24.640%
2025-07-25	37.5800	37.79000	36.6050	36.7700	-0.863%	1,493,742	+24.776%
2025-07-24	37.2500	37.33000	37.0600	37.0900	-0.802%	824,894	+23.699%
2025-07-23	37.0000	37.40500	36.8700	37.3900	+0.511%	978,303	+22.707%
2025-07-22	36.8400	37.35000	36.7700	37.2000	+1.307%	939,400	+23.333%
2025-07-21	37.3300	37.44990	36.6950	36.7200	-1.423%	921,533	+24.946%
2025-07-18	37.3950	37.51000	37.0900	37.2500	+0.161%	870,955	+23.168%
2025-07-17	36.8500	37.26000	36.3800	37.1900	+0.243%	973,966	+23.366%
2025-07-16	37.1600	37.25520	36.5650	37.1000	-0.242%	988,091	+23.666%
2025-07-15	37.3900	37.54000	36.9750	37.1900	-0.241%	667,756	+23.366%
2025-07-14	36.8200	37.29000	36.7000	37.2800	+1.139%	759,222	+23.069%
2025-07-11	36.7100	37.06000	36.6650	36.8600	+0.081%	626,131	+24.471%
2025-07-10	36.3400	36.86000	36.1800	36.8300	+0.987%	1,066,563	+24.572%
2025-07-09	36.6700	36.70000	36.4300	36.4700	-0.301%	715,184	+25.802%
2025-07-08	36.2700	36.64500	36.0900	36.5800	+0.883%	1,007,449	+25.424%
2025-07-07	37.1800	37.22000	36.1650	36.2600	-2.840%	1,372,878	+26.531%
2025-07-03	37.3300	37.43000	37.1800	37.3200	-0.187%	496,656	+22.937%
2025-07-02	37.5000	37.63000	37.0050	37.3900	+0.080%	1,400,425	+22.707%
2025-07-01	37.5000	37.50700	36.9600	37.3600	-0.400%	1,223,233	+22.805%
2025-06-30	37.1000	37.70000	36.9650	37.5100	+0.806%	1,146,339	+22.314%
2025-06-27	37.8500	37.86000	37.0200	37.2100	-1.795%	2,801,218	+23.300%
2025-06-26	37.1600	38.06500	37.0200	37.8900	+3.271%	2,548,199	+21.087%
2025-06-25	36.7900	36.84000	36.5350	36.6900	-0.650%	1,177,919	+25.048%
2025-06-24	36.7600	37.13000	36.5700	36.9300	+0.217%	1,434,831	+24.235%
2025-06-23	37.3800	37.84000	36.7950	36.8500	-1.786%	3,014,999	+24.505%
2025-06-20	37.0300	37.71000	37.0000	37.5200	+1.791%	2,550,723	+22.281%
2025-06-18	37.8300	38.04000	36.4800	36.8600	-2.821%	2,367,887	+24.471%
2025-06-17	37.5900	38.15000	37.5300	37.9300	+0.851%	1,204,387	+20.960%
2025-06-16	37.9100	38.08000	37.4450	37.6100	-2.210%	1,793,882	+21.989%
2025-06-13	38.4050	38.96000	37.9500	38.4600	+1.051%	1,496,899	+19.293%
2025-06-12	37.7000	38.06000	37.5200	38.0600	+1.358%	816,254	+20.547%
2025-06-11	37.7000	37.70000	37.2350	37.5500	+0.401%	1,184,664	+22.184%
2025-06-10	37.5100	37.82000	37.3500	37.4000	+0.241%	1,038,135	+22.674%
2025-06-09	37.5400	37.59000	37.0250	37.3100	-0.666%	2,458,288	+22.970%
2025-06-06	37.7700	37.90000	37.5400	37.5600	-0.530%	876,886	+22.151%
2025-06-05	37.9500	38.03000	37.7200	37.7600	-0.026%	867,087	+21.504%
2025-06-04	38.1000	38.23500	37.7700	37.7700	-0.553%	878,249	+21.472%
2025-06-03	37.9200	38.21000	37.6600	37.9800	+0.053%	1,050,356	+20.800%
2025-06-02	37.7500	37.97000	37.5200	37.9600	+1.281%	1,373,123	+20.864%
2025-05-30	37.3000	37.57000	37.0305	37.4800	+0.536%	1,504,892	+22.412%
2025-05-29	37.6800	37.68000	37.0400	37.2800	-0.268%	2,765,947	+23.069%
2025-05-28	37.7800	37.78000	37.3450	37.3800	-0.901%	2,305,434	+22.739%
2025-05-27	37.7000	37.98000	37.6200	37.7200	+0.479%	2,539,613	+21.633%
2025-05-23	37.1000	37.71000	36.9900	37.5400	+1.050%	1,151,616	+22.216%
2025-05-22	37.2300	37.35000	36.8650	37.1500	-0.429%	1,801,106	+23.499%
2025-05-21	37.5400	37.69500	37.3100	37.3100	-0.718%	1,623,554	+22.970%
2025-05-20	37.7600	37.94000	37.5150	37.5800	-0.212%	2,173,069	+22.086%
2025-05-19	37.3300	37.66500	37.1700	37.6600	+0.133%	555,784	+21.827%
2025-05-16	37.6200	37.78000	37.4900	37.6100	0.000%	810,127	+21.989%
2025-05-15	37.2400	37.67500	37.2400	37.6100	+0.508%	747,848	+21.989%
2025-05-14	37.3400	37.45000	37.1800	37.4200	+0.646%	876,802	+22.608%
2025-05-13	37.2200	37.62000	37.0700	37.1800	+0.405%	837,859	+23.400%
2025-05-12	37.5000	37.53000	36.8100	37.0300	-0.135%	1,636,579	+23.900%
2025-05-09	39.3200	39.37000	36.9050	37.0800	-5.912%	2,469,892	+23.732%
2025-05-08	39.4700	39.73755	39.1800	39.4100	-0.051%	969,293	+16.417%
2025-05-07	39.2100	39.64000	39.0400	39.4300	+1.103%	825,265	+16.358%
2025-05-06	39.0300	39.35000	38.8000	39.0000	+0.026%	877,077	+17.641%
2025-05-05	38.8900	39.01000	38.3600	38.9900	-0.230%	565,106	+17.671%
2025-05-02	38.9400	39.20000	38.5000	39.0800	+1.375%	812,082	+17.400%
2025-05-01	38.0400	38.82000	38.0400	38.5500	+0.916%	860,914	+19.014%
2025-04-30	38.4100	38.41000	37.7200	38.2000	-0.934%	928,104	+20.105%
2025-04-29	38.6300	38.87000	38.4800	38.5600	-0.746%	617,000	+18.983%
2025-04-28	38.5000	38.85000	38.3500	38.8500	+0.804%	452,990	+18.095%
2025-04-25	38.1500	38.63000	38.1500	38.5400	+0.469%	510,997	+19.045%
2025-04-24	38.2800	38.59500	38.2300	38.3600	+0.709%	682,453	+19.604%
2025-04-23	38.4700	38.47000	37.6900	38.0900	-0.496%	714,115	+20.452%
2025-04-22	38.2000	38.54000	37.8200	38.2800	+1.836%	608,183	+19.854%
2025-04-21	37.8100	38.02000	37.3200	37.5900	-1.027%	578,788	+22.054%
2025-04-17	37.5400	38.51500	37.5400	37.9800	+1.578%	1,005,062	+20.800%
2025-04-16	37.3400	37.65000	37.1500	37.3900	+0.972%	684,148	+22.707%
2025-04-15	36.8500	37.24000	36.8500	37.0300	+0.244%	1,145,022	+23.900%
2025-04-14	36.8800	37.05500	36.4750	36.9400	+1.651%	1,051,467	+24.201%
2025-04-11	35.3900	36.55000	35.3100	36.3400	+3.356%	1,067,577	+26.252%
2025-04-10	35.7900	35.79000	34.5100	35.1600	-2.496%	1,892,593	+30.489%
2025-04-09	35.1000	36.41000	34.1300	36.0600	+2.066%	2,043,471	+27.232%
2025-04-08	37.4700	37.47000	34.9700	35.3300	-2.806%	2,877,207	+29.861%
2025-04-07	35.3800	37.35000	35.3700	36.3500	-2.180%	1,430,447	+26.217%
2025-04-04	39.2900	39.47000	37.0250	37.1600	-8.020%	2,017,641	+23.466%
2025-04-03	40.4800	41.08000	40.2100	40.4000	-1.174%	980,334	+13.564%
2025-04-02	40.2600	40.90000	40.0900	40.8800	+0.938%	545,444	+12.231%
2025-04-01	39.7900	40.54000	39.6600	40.5000	+1.174%	564,693	+13.284%
2025-03-31	39.7600	40.37000	39.5300	40.0300	+0.250%	817,694	+14.614%
2025-03-28	39.9000	40.00000	39.6800	39.9300	+0.150%	649,857	+14.901%
2025-03-27	40.1400	40.25500	39.7850	39.8700	-0.549%	408,211	+15.074%
2025-03-26	40.3200	40.47830	40.0700	40.0900	+0.050%	1,248,544	+14.443%
2025-03-25	40.4100	40.70000	40.0500	40.0700	-0.125%	1,556,676	+14.500%
2025-03-24	39.7500	40.28000	39.6300	40.1200	+1.236%	2,072,670	+14.357%
2025-03-21	39.9400	40.06000	39.4150	39.6300	-0.875%	1,866,150	+15.771%
2025-03-20	39.3000	40.07000	39.2600	39.9800	+1.318%	650,126	+14.757%
2025-03-19	39.0100	39.60000	38.9650	39.4600	+1.154%	616,111	+16.270%
2025-03-18	39.2200	39.32000	38.7000	39.0100	-0.077%	690,875	+17.611%
2025-03-17	38.4800	39.21000	38.4300	39.0400	+0.205%	1,446,055	+17.520%
2025-03-14	38.6900	39.26000	38.5500	38.9600	+1.221%	1,174,713	+17.762%
2025-03-13	38.5000	39.11000	38.3300	38.4900	-0.620%	838,262	+19.200%
2025-03-12	38.3200	39.08000	38.1500	38.7300	+1.149%	990,554	+18.461%
2025-03-11	38.5900	38.76000	37.8300	38.2900	-0.597%	1,690,779	+19.822%
2025-03-10	38.1100	38.68000	37.6100	38.5200	+1.743%	774,875	+19.107%
2025-03-07	37.8700	38.46000	37.7450	37.8600	+0.371%	1,078,887	+21.183%
2025-03-06	37.8500	38.02000	37.2000	37.7200	+0.027%	1,149,021	+21.633%
2025-03-05	38.2800	38.59000	37.5900	37.7100	-1.334%	1,097,648	+21.665%
2025-03-04	38.0100	38.67000	37.8200	38.2200	-0.676%	1,685,100	+20.042%
2025-03-03	39.1500	39.55000	38.0600	38.4800	-1.003%	1,464,659	+19.231%
2025-02-28	37.1700	39.02500	37.1100	38.8700	+6.933%	2,970,494	+18.034%
2025-02-27	36.1500	36.45000	35.9900	36.3500	+0.414%	1,272,188	+26.217%
2025-02-26	36.2600	36.64000	36.1150	36.2000	-0.221%	978,522	+26.740%
2025-02-25	36.1100	36.37000	35.7800	36.2800	+0.582%	1,022,960	+26.461%
2025-02-24	36.3300	36.52000	36.0350	36.0700	-0.304%	1,520,417	+27.197%
2025-02-21	36.3000	36.58000	35.9500	36.1800	-0.714%	1,971,651	+26.810%
2025-02-20	36.4500	36.47500	36.1000	36.4400	+0.082%	2,246,253	+25.906%
2025-02-19	36.2400	36.45000	36.0300	36.4100	+0.055%	2,295,311	+26.009%
2025-02-18	36.2400	36.53000	35.8500	36.3900	+0.386%	756,777	+26.079%
2025-02-14	37.0000	37.25600	36.1300	36.2500	-1.708%	842,218	+26.566%
2025-02-13	36.4900	36.94000	36.4100	36.8800	+1.207%	1,023,408	+24.403%
2025-02-12	36.6800	36.88000	36.4200	36.4400	-1.220%	613,396	+25.906%
2025-02-11	36.7000	36.90000	36.4800	36.8900	+0.573%	670,690	+24.370%
2025-02-10	36.8000	36.96000	36.6200	36.6800	+0.027%	735,312	+25.082%
2025-02-07	36.6700	36.75000	36.0400	36.6700	+0.328%	1,142,829	+25.116%
2025-02-06	36.7100	36.78000	36.2900	36.5500	-0.055%	2,388,652	+25.527%
2025-02-05	36.5200	36.69000	36.3900	36.5700	+0.605%	2,144,609	+25.458%
2025-02-04	35.4400	36.45500	35.3900	36.3500	+3.473%	2,077,838	+26.217%
2025-02-03	35.1900	35.75000	34.7600	35.1300	-2.714%	2,408,211	+30.601%
2025-01-31	36.8500	36.94000	35.9400	36.1100	-2.088%	2,310,302	+27.056%
2025-01-30	37.0000	37.29000	36.6000	36.8800	+0.655%	2,336,906	+24.403%
2025-01-29	36.1800	36.65000	36.1700	36.6400	+0.632%	1,443,224	+25.218%
2025-01-28	36.7700	36.81000	36.2500	36.4100	-0.898%	1,440,734	+26.009%
2025-01-27	36.8900	36.98000	36.3900	36.7400	-0.997%	970,838	+24.878%
2025-01-24	37.4600	37.46000	37.0000	37.1100	-0.215%	988,090	+23.632%
2025-01-23	37.4700	37.57000	37.1000	37.1900	-0.188%	732,586	+23.366%
2025-01-22	37.1200	37.59000	36.6400	37.2600	-1.115%	1,247,395	+23.135%
2025-01-21	38.0300	38.07500	37.6100	37.6800	+0.534%	980,439	+21.762%
2025-01-17	37.0800	37.62000	36.9650	37.4800	+1.133%	1,180,091	+22.412%
2025-01-16	36.8700	37.07000	36.6600	37.0600	+0.216%	683,995	+23.799%
2025-01-15	37.2000	37.44000	36.9000	36.9800	+0.653%	760,312	+24.067%
2025-01-14	36.1900	36.78000	36.0900	36.7400	+1.101%	989,939	+24.878%
2025-01-13	36.2800	36.73000	36.1200	36.3400	+0.193%	982,013	+26.252%
2025-01-10	36.9900	37.14000	36.0700	36.2700	-1.893%	971,489	+26.496%
2025-01-08	36.5300	37.02000	36.4150	36.9700	+0.901%	545,712	+24.101%