Dark

PAA
Plains All American Pipeline, L.P. Common Units representing Limited Partner Interests
stock NASDAQ

At Close

Jul 28, 2025 3:59:30 PM EDT

18.47USD-1.151%(-0.22)3,901,454

18.54Bid 18.55Ask 0.01Spread

Pre-market

Jul 28, 2025 8:48:30 AM EDT

18.80USD+0.643%(+0.12)24,570

After-hours

Jul 28, 2025 4:30:30 PM EDT

18.59USD+0.676%(+0.12)7,971

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-28	18.7900	18.7900	18.41000	18.4650	-1.151%	3,901,454	0.000%
2025-07-25	18.8500	18.8899	18.53000	18.6800	-1.321%	3,411,404	-1.151%
2025-07-24	18.6800	19.0150	18.59500	18.9300	+1.284%	2,531,963	-2.456%
2025-07-23	18.6800	18.7200	18.57000	18.6900	+0.538%	1,325,002	-1.204%
2025-07-22	18.5900	18.8400	18.57500	18.5900	+0.216%	1,417,343	-0.672%
2025-07-21	19.0300	19.1199	18.45500	18.5500	-1.904%	3,366,450	-0.458%
2025-07-18	18.8300	19.1650	18.77500	18.9100	+0.853%	3,624,116	-2.353%
2025-07-17	18.6800	18.8150	18.52100	18.7500	+0.402%	1,336,674	-1.520%
2025-07-16	18.8600	18.8600	18.48500	18.6750	-0.134%	2,752,205	-1.124%
2025-07-15	18.6200	18.7200	18.55000	18.7000	-0.160%	1,463,587	-1.257%
2025-07-14	18.9400	18.9400	18.57500	18.7300	-0.794%	2,382,602	-1.415%
2025-07-11	18.6700	18.9500	18.63330	18.8800	+0.640%	2,001,604	-2.198%
2025-07-10	18.6000	18.8300	18.60000	18.7600	+0.482%	2,415,866	-1.572%
2025-07-09	18.5800	18.6700	18.49000	18.6700	+0.484%	2,504,116	-1.098%
2025-07-08	18.3500	18.6900	18.25000	18.5800	+1.198%	2,025,453	-0.619%
2025-07-07	18.5500	18.5500	18.22500	18.3600	-0.649%	1,731,315	+0.572%
2025-07-03	18.3600	18.5600	18.34000	18.4800	+0.489%	1,511,746	-0.081%
2025-07-02	18.0900	18.5250	18.05000	18.3900	+1.715%	2,692,109	+0.408%
2025-07-01	18.3900	18.3900	18.02500	18.0800	-1.310%	2,582,513	+2.129%
2025-06-30	18.3400	18.3400	18.03000	18.3200	+0.329%	2,450,599	+0.791%
2025-06-27	18.2600	18.3350	18.14450	18.2600	0.000%	1,649,451	+1.123%
2025-06-26	18.0100	18.2700	17.96000	18.2600	+1.727%	2,153,224	+1.123%
2025-06-25	18.1600	18.2300	17.61000	17.9500	-0.938%	5,284,704	+2.869%
2025-06-24	18.1700	18.3500	17.99010	18.1200	-0.712%	3,645,546	+1.904%
2025-06-23	18.4800	18.6350	18.14000	18.2500	-1.030%	2,127,691	+1.178%
2025-06-20	18.5000	18.6100	18.28500	18.4400	+0.163%	7,511,565	+0.136%
2025-06-18	18.0100	18.8400	17.93500	18.4100	+3.777%	7,345,208	+0.299%
2025-06-17	17.8500	18.2750	17.68000	17.7400	-0.672%	3,589,594	+4.087%
2025-06-16	18.2500	18.3400	17.66000	17.8600	-1.053%	4,310,383	+3.387%
2025-06-13	18.2400	18.2400	17.90000	18.0500	+0.951%	4,009,608	+2.299%
2025-06-12	17.8200	17.9290	17.72000	17.8800	+0.056%	2,695,316	+3.272%
2025-06-11	17.8500	17.9100	17.57000	17.8700	+1.132%	2,896,929	+3.330%
2025-06-10	17.6400	17.8600	17.52500	17.6700	+1.552%	4,162,664	+4.499%
2025-06-09	17.6000	17.6454	17.40000	17.4000	-0.229%	2,459,084	+6.121%
2025-06-06	17.2100	17.5300	17.20000	17.4400	+2.108%	2,704,886	+5.877%
2025-06-05	16.8200	17.0800	16.76000	17.0800	+1.546%	2,377,820	+8.109%
2025-06-04	17.1200	17.3600	16.80000	16.8200	-1.924%	3,428,531	+9.780%
2025-06-03	16.8200	17.1900	16.68000	17.1500	+2.023%	2,587,001	+7.668%
2025-06-02	16.6500	16.8550	16.46000	16.8100	+1.632%	2,480,650	+9.845%
2025-05-30	16.6000	16.6350	16.46000	16.5400	-0.361%	2,703,547	+11.638%
2025-05-29	16.5900	16.6100	16.36000	16.6000	-0.599%	2,732,981	+11.235%
2025-05-28	16.9100	17.0000	16.63000	16.7000	-1.066%	2,088,574	+10.569%
2025-05-27	16.9400	16.9700	16.76000	16.8800	+0.836%	2,245,760	+9.390%
2025-05-23	16.4800	16.7600	16.47500	16.7400	+0.722%	1,561,547	+10.305%
2025-05-22	16.5800	16.7300	16.43000	16.6200	-0.180%	1,678,323	+11.101%
2025-05-21	17.0000	17.0600	16.64000	16.6500	-2.059%	2,381,751	+10.901%
2025-05-20	17.0500	17.1500	16.93000	17.0000	-0.352%	1,237,283	+8.618%
2025-05-19	17.0400	17.1100	16.89000	17.0600	-1.101%	2,608,877	+8.236%
2025-05-16	17.2000	17.3700	17.07000	17.2500	-0.174%	2,112,448	+7.043%
2025-05-15	17.4100	17.5200	17.07000	17.2800	-0.747%	2,147,772	+6.858%
2025-05-14	17.6200	17.6500	17.33340	17.4100	-0.967%	2,602,288	+6.060%
2025-05-13	17.3000	17.7000	17.18000	17.5800	+2.627%	2,866,377	+5.034%
2025-05-12	17.0200	17.1800	16.66500	17.1300	+4.197%	4,772,531	+7.793%
2025-05-09	16.9700	16.9700	16.35000	16.4400	-2.952%	6,131,452	+12.318%
2025-05-08	17.0000	17.2400	16.83000	16.9400	+1.376%	5,011,452	+9.002%
2025-05-07	16.3502	16.8250	16.26500	16.7100	+2.957%	3,548,101	+10.503%
2025-05-06	16.1900	16.3000	15.89500	16.2300	+0.371%	3,818,850	+13.771%
2025-05-05	16.3000	16.4000	16.04500	16.1700	-2.766%	4,760,218	+14.193%
2025-05-02	16.9400	17.0250	16.59000	16.6300	-0.479%	6,191,768	+11.034%
2025-05-01	17.0000	17.2650	16.69000	16.7100	-4.296%	5,337,930	+10.503%
2025-04-30	17.8200	18.0265	17.21000	17.4600	-3.483%	5,305,598	+5.756%
2025-04-29	18.3000	18.3400	17.98000	18.0900	-1.202%	3,329,024	+2.073%
2025-04-28	18.2500	18.3500	18.10000	18.3100	+0.164%	2,533,936	+0.847%
2025-04-25	18.1000	18.2900	18.02000	18.2800	+0.440%	1,905,153	+1.012%
2025-04-24	17.8600	18.2250	17.68000	18.2000	+3.058%	3,021,381	+1.456%
2025-04-23	18.0200	18.1700	17.54500	17.6600	-0.507%	3,332,013	+4.558%
2025-04-22	17.5400	17.8100	17.43900	17.7500	+2.424%	2,454,932	+4.028%
2025-04-21	17.6050	17.6800	17.02000	17.3300	-2.311%	2,558,369	+6.549%
2025-04-17	17.6000	17.9300	17.58500	17.7400	+1.371%	2,800,330	+4.087%
2025-04-16	17.6500	17.7900	17.25000	17.5000	+0.229%	2,642,144	+5.514%
2025-04-15	17.1000	17.7050	17.10000	17.4600	+1.689%	2,553,029	+5.756%
2025-04-14	17.2000	17.2500	16.86500	17.1700	+2.324%	4,319,622	+7.542%
2025-04-11	16.6400	16.8200	16.04000	16.7800	+1.084%	3,858,319	+10.042%
2025-04-10	17.2500	17.2500	16.12000	16.6000	-3.263%	7,166,981	+11.235%
2025-04-09	15.9000	17.3900	15.57500	17.1600	+7.049%	7,725,293	+7.605%
2025-04-08	17.2400	17.3499	15.84000	16.0300	-2.672%	7,022,738	+15.190%
2025-04-07	16.8300	17.4698	15.94005	16.4700	-5.017%	8,130,826	+12.113%
2025-04-04	18.7000	18.8200	17.22000	17.3400	-9.875%	10,637,664	+6.488%
2025-04-03	19.5900	19.7500	19.16000	19.2400	-5.128%	5,895,914	-4.028%
2025-04-02	20.1800	20.3500	19.97230	20.2800	+0.745%	2,027,585	-8.950%
2025-04-01	19.9700	20.1600	19.80500	20.1300	+0.650%	2,000,561	-8.271%
2025-03-31	20.0700	20.2400	19.93000	20.0000	-1.039%	2,142,964	-7.675%
2025-03-28	20.1500	20.2200	19.97000	20.2100	+0.597%	1,813,354	-8.634%
2025-03-27	20.3100	20.3900	20.08000	20.0900	-1.423%	2,591,369	-8.089%
2025-03-26	20.3500	20.4700	20.27000	20.3800	+0.991%	2,114,053	-9.396%
2025-03-25	20.2000	20.3199	20.13000	20.1800	+0.050%	1,456,571	-8.499%
2025-03-24	20.0150	20.2800	20.01500	20.1700	+1.002%	1,646,715	-8.453%
2025-03-21	20.2400	20.2600	19.85000	19.9700	-1.334%	10,142,240	-7.536%
2025-03-20	20.1900	20.2950	20.00500	20.2400	+0.248%	2,567,311	-8.770%
2025-03-19	20.0400	20.2800	19.94000	20.1900	+1.254%	2,953,912	-8.544%
2025-03-18	20.0800	20.1100	19.84500	19.9400	-0.100%	1,527,915	-7.397%
2025-03-17	19.6400	20.1050	19.64000	19.9600	+1.268%	2,944,678	-7.490%
2025-03-14	19.3000	19.7950	19.21000	19.7100	+2.336%	2,649,697	-6.317%
2025-03-13	19.5100	19.7950	19.25000	19.2600	-1.534%	4,605,545	-4.128%
2025-03-12	19.4000	19.8700	19.40000	19.5600	+1.242%	2,558,131	-5.598%
2025-03-11	19.5500	19.7399	19.03000	19.3200	-0.566%	3,282,154	-4.425%
2025-03-10	19.2500	19.5400	19.20000	19.4300	+0.413%	3,290,000	-4.967%
2025-03-07	18.9600	19.6900	18.96000	19.3500	+1.842%	3,265,662	-4.574%
2025-03-06	18.8800	19.1791	18.50000	19.0000	+0.264%	4,069,379	-2.816%
2025-03-05	19.2300	19.2600	18.76000	18.9500	-1.813%	4,193,412	-2.559%
2025-03-04	19.8450	19.8700	19.00000	19.3000	-3.258%	6,611,021	-4.326%
2025-03-03	20.4000	20.5800	19.86000	19.9500	-1.917%	3,081,386	-7.444%
2025-02-28	19.8400	20.3700	19.84000	20.3400	+1.904%	2,487,031	-9.218%
2025-02-27	20.2500	20.2500	19.82000	19.9600	-0.746%	2,757,885	-7.490%
2025-02-26	20.1200	20.2800	19.88500	20.1100	0.000%	2,940,508	-8.180%
2025-02-25	20.3000	20.3000	19.81000	20.1100	-0.887%	3,337,988	-8.180%
2025-02-24	20.5500	20.5500	19.87050	20.2900	-0.928%	3,219,951	-8.995%
2025-02-21	20.7700	20.7700	20.29500	20.4800	-0.679%	3,579,254	-9.839%
2025-02-20	20.5100	20.6300	20.26000	20.6200	+0.733%	2,651,090	-10.451%
2025-02-19	20.2900	20.6000	20.25000	20.4700	+0.540%	1,763,522	-9.795%
2025-02-18	19.9400	20.4200	19.92500	20.3600	+2.828%	2,826,057	-9.307%
2025-02-14	19.7400	19.9700	19.56000	19.8000	+1.331%	2,186,165	-6.742%
2025-02-13	19.5800	19.6950	19.42000	19.5400	+0.878%	2,841,127	-5.502%
2025-02-12	19.5600	19.8051	19.35000	19.3700	-1.775%	2,815,713	-4.672%
2025-02-11	19.7600	19.7700	19.41000	19.7200	-0.152%	2,479,714	-6.364%
2025-02-10	19.6600	19.8900	19.46500	19.7500	+1.804%	6,489,647	-6.506%
2025-02-07	20.1700	20.1700	19.25010	19.4000	-3.048%	7,869,105	-4.820%
2025-02-06	20.2900	20.3800	19.92000	20.0100	-1.380%	4,700,805	-7.721%
2025-02-05	20.0400	20.3500	20.04000	20.2900	+0.945%	3,058,384	-8.995%
2025-02-04	19.8900	20.1900	19.79000	20.1000	+1.005%	4,457,047	-8.134%
2025-02-03	19.5500	20.1050	19.45000	19.9000	+0.505%	4,157,776	-7.211%
2025-01-31	20.3800	20.4299	19.79000	19.8000	-5.534%	7,495,535	-6.742%
2025-01-30	20.7500	20.9600	20.44000	20.9600	+1.550%	13,202,530	-11.904%
2025-01-29	20.5500	20.7300	20.47000	20.6400	+0.585%	3,719,733	-10.538%
2025-01-28	20.3000	20.5200	20.18000	20.5200	+1.735%	4,834,592	-10.015%
2025-01-27	20.3000	20.3200	19.88000	20.1700	-1.079%	3,324,669	-8.453%
2025-01-24	20.6200	20.7550	20.33000	20.3900	-0.875%	2,517,963	-9.441%
2025-01-23	20.6400	20.8791	20.46000	20.5700	-0.097%	2,821,405	-10.233%
2025-01-22	20.7000	21.0000	20.58000	20.5900	+0.097%	4,279,511	-10.321%
2025-01-21	20.2300	20.8000	20.15810	20.5700	+2.542%	3,990,111	-10.233%
2025-01-17	20.1400	20.3500	20.02000	20.0600	-0.496%	2,989,023	-7.951%
2025-01-16	19.4900	20.2900	19.40000	20.1600	+4.186%	5,155,549	-8.408%
2025-01-15	19.5500	19.6600	19.35000	19.3500	-0.258%	4,031,982	-4.574%
2025-01-14	19.1500	19.6000	19.05000	19.4000	+2.052%	4,680,679	-4.820%
2025-01-13	19.1800	19.1931	18.87000	19.0100	+0.689%	3,061,280	-2.867%
2025-01-10	19.0000	19.3100	18.81000	18.8800	+0.801%	5,192,844	-2.198%
2025-01-08	17.8700	18.8000	17.71000	18.7300	+6.239%	8,839,002	-1.415%
2025-01-07	17.7400	17.7900	17.59000	17.6300	+0.284%	3,043,841	+4.736%
2025-01-06	17.4600	17.6900	17.40000	17.5800	+1.151%	3,163,187	+5.034%
2025-01-03	17.4000	17.4400	17.25000	17.3800	+0.346%	4,534,256	+6.243%
2025-01-02	17.1100	17.3800	17.05000	17.3200	+1.405%	5,801,793	+6.611%
2024-12-31	16.9000	17.2700	16.87000	17.0800	+1.485%	2,072,013	+8.109%
2024-12-30	16.8400	16.8900	16.53000	16.8300	+0.358%	2,751,262	+9.715%
2024-12-27	16.9100	16.9650	16.69000	16.7700	-0.416%	2,559,870	+10.107%
2024-12-26	17.1300	17.1800	16.77000	16.8400	-1.693%	3,240,582	+9.650%
2024-12-24	17.0000	17.1700	16.88100	17.1300	+1.301%	1,809,367	+7.793%
2024-12-23	16.9900	17.0200	16.78000	16.9100	-0.177%	3,009,370	+9.196%
2024-12-20	16.8000	17.1850	16.78000	16.9400	-0.236%	5,925,983	+9.002%
2024-12-19	17.2100	17.3299	16.68000	16.9800	+0.059%	4,591,660	+8.746%
2024-12-18	17.3200	17.5000	16.85000	16.9700	-2.695%	4,520,632	+8.810%
2024-12-17	17.3500	17.5000	17.26000	17.4400	-0.627%	7,676,615	+5.877%
2024-12-16	17.7800	17.8500	17.52000	17.5500	-1.736%	2,022,625	+5.214%
2024-12-13	18.1100	18.1100	17.75000	17.8600	-1.053%	4,666,539	+3.387%
2024-12-12	18.0400	18.1300	17.93000	18.0500	+0.894%	2,056,411	+2.299%
2024-12-11	17.8000	18.0400	17.73000	17.8900	+1.475%	3,089,205	+3.214%
2024-12-10	17.8900	17.9800	17.62000	17.6300	-1.453%	4,291,277	+4.736%
2024-12-09	18.2200	18.4000	17.87000	17.8900	-1.595%	2,608,999	+3.214%
2024-12-06	18.4100	18.4900	17.97000	18.1800	-1.410%	3,168,556	+1.568%
2024-12-05	18.2000	18.5000	18.16000	18.4400	+1.542%	2,810,534	+0.136%
2024-12-04	18.5500	18.5550	18.08000	18.1600	-2.208%	2,594,443	+1.680%
2024-12-03	18.3400	18.5800	18.24000	18.5700	+1.420%	2,587,837	-0.565%
2024-12-02	18.6500	18.6700	18.24000	18.3100	-1.928%	3,027,656	+0.847%
2024-11-29	18.1300	18.8300	18.13000	18.6700	+3.206%	2,985,644	-1.098%
2024-11-27	17.7100	18.3000	17.68500	18.0900	+2.377%	2,823,356	+2.073%
2024-11-26	17.6600	17.7900	17.52000	17.6700	+0.569%	3,657,155	+4.499%
2024-11-25	17.9400	18.0100	17.54000	17.5700	-2.062%	2,101,655	+5.094%
2024-11-22	17.8000	18.0200	17.79000	17.9400	+0.673%	2,171,619	+2.926%
2024-11-21	17.6200	17.8800	17.57000	17.8200	+1.481%	3,446,994	+3.620%
2024-11-20	17.4800	17.6250	17.38000	17.5600	+0.746%	3,274,741	+5.154%
2024-11-19	17.4100	17.4750	17.30000	17.4300	-0.229%	2,907,886	+5.938%
2024-11-18	17.2200	17.5000	17.19500	17.4700	+1.688%	3,590,193	+5.695%
2024-11-15	17.1000	17.3000	17.07080	17.1800	+0.233%	3,185,930	+7.480%
2024-11-14	17.0200	17.1800	16.98000	17.1400	+1.121%	2,623,341	+7.730%
2024-11-13	16.9950	17.0900	16.79500	16.9500	+0.296%	4,382,011	+8.938%
2024-11-12	17.2200	17.3440	16.84000	16.9000	-2.369%	3,245,195	+9.260%
2024-11-11	17.2600	17.5350	17.15000	17.3100	+0.174%	3,682,986	+6.672%
2024-11-08	17.8000	18.0500	17.17000	17.2800	-2.812%	5,839,357	+6.858%
2024-11-07	17.4200	17.9000	17.36000	17.7800	+2.008%	6,232,215	+3.853%
2024-11-06	17.3800	17.6700	17.28000	17.4300	+3.014%	5,716,726	+5.938%
2024-11-05	16.7800	16.9750	16.70500	16.9200	+1.257%	4,347,039	+9.131%
2024-11-04	16.3100	16.9450	16.28000	16.7100	+1.952%	4,991,925	+10.503%
2024-11-01	16.2900	16.5200	16.26000	16.3900	+0.738%	3,266,824	+12.660%
2024-10-31	16.5000	16.5000	16.21000	16.2700	-2.982%	3,760,787	+13.491%
2024-10-30	16.9000	16.9000	16.67000	16.7700	+0.119%	2,472,943	+10.107%
2024-10-29	16.7800	16.8300	16.54000	16.7500	-0.060%	3,232,216	+10.239%
2024-10-28	16.8800	16.8800	16.68000	16.7600	-1.004%	2,406,110	+10.173%
2024-10-25	17.0000	17.1100	16.87000	16.9300	-0.994%	2,603,584	+9.067%
2024-10-24	17.0700	17.1900	17.02000	17.1000	+0.234%	2,045,901	+7.982%
2024-10-23	17.1000	17.1700	16.93000	17.0600	-0.292%	1,332,119	+8.236%
2024-10-22	17.0800	17.2000	17.07060	17.1100	0.000%	1,442,829	+7.919%
2024-10-21	17.2700	17.3800	17.10000	17.1100	-0.926%	2,713,244	+7.919%
2024-10-18	17.3400	17.3700	17.11000	17.2700	-0.461%	1,858,869	+6.920%
2024-10-17	17.4100	17.5300	17.26400	17.3500	-0.687%	1,741,953	+6.427%
2024-10-16	17.4800	17.5200	17.34000	17.4700	+0.518%	1,596,178	+5.695%
2024-10-15	17.5300	17.5700	17.26000	17.3800	-1.641%	1,780,799	+6.243%
2024-10-14	17.7100	17.7700	17.55110	17.6700	-0.113%	1,090,248	+4.499%
2024-10-11	17.7400	17.8200	17.58000	17.6900	+0.454%	1,336,713	+4.381%
2024-10-10	17.6600	17.8050	17.55500	17.6100	-0.340%	1,166,979	+4.855%
2024-10-09	17.3600	17.7300	17.31000	17.6700	+1.377%	1,288,802	+4.499%
2024-10-08	17.5000	17.5000	17.30240	17.4300	-0.570%	1,412,200	+5.938%
2024-10-07	17.7800	17.8300	17.50000	17.5300	-0.848%	1,148,496	+5.334%
2024-10-04	17.7000	17.7700	17.60300	17.6800	+0.341%	783,354	+4.440%
2024-10-03	17.3800	17.7000	17.29000	17.6200	+1.615%	1,654,402	+4.796%
2024-10-02	17.5800	17.6300	17.20000	17.3400	-0.971%	2,034,608	+6.488%
2024-10-01	17.3200	17.5400	17.25500	17.5100	+0.806%	2,588,627	+5.454%
2024-09-30	17.4300	17.4600	17.15000	17.3700	-0.686%	2,379,305	+6.304%
2024-09-27	17.3500	17.5100	17.18000	17.4900	+1.098%	2,587,307	+5.575%
2024-09-26	17.9400	17.9450	17.10000	17.3000	-4.049%	4,777,243	+6.734%
2024-09-25	18.1500	18.1500	17.87500	18.0300	-0.221%	2,466,509	+2.413%
2024-09-24	18.0800	18.1500	17.84400	18.0700	+0.222%	1,818,217	+2.186%
2024-09-23	17.7000	18.0650	17.69000	18.0300	+1.577%	2,600,993	+2.413%
2024-09-20	17.7800	18.0200	17.65000	17.7500	-0.672%	3,503,846	+4.028%
2024-09-19	17.9900	17.9900	17.75500	17.8700	+1.018%	2,253,473	+3.330%
2024-09-18	17.7400	17.9300	17.61000	17.6900	-0.562%	1,738,770	+4.381%
2024-09-17	17.8500	17.9900	17.72800	17.7900	0.000%	1,510,771	+3.794%
2024-09-16	17.7500	17.8300	17.66030	17.7900	+0.452%	1,431,935	+3.794%
2024-09-13	17.4300	17.7300	17.38000	17.7100	+1.723%	1,908,682	+4.263%
2024-09-12	17.3900	17.5200	17.27000	17.4100	+0.869%	971,976	+6.060%
2024-09-11	17.1100	17.3700	16.95500	17.2600	+0.818%	1,578,189	+6.981%
2024-09-10	17.2000	17.2450	16.97000	17.1200	-0.754%	2,838,331	+7.856%
2024-09-09	17.4800	17.5800	17.21500	17.2500	-0.691%	1,690,139	+7.043%
2024-09-06	17.6200	17.7300	17.23500	17.3700	-1.419%	2,949,718	+6.304%
2024-09-05	17.7300	17.8200	17.60500	17.6200	+0.456%	1,150,635	+4.796%
2024-09-04	17.5500	17.9000	17.52020	17.5400	-0.454%	1,462,125	+5.274%
2024-09-03	17.9000	17.9000	17.33000	17.6200	-1.784%	1,891,956	+4.796%
2024-08-30	17.6000	18.0400	17.60000	17.9400	+1.014%	2,043,039	+2.926%
2024-08-29	17.3000	17.7700	17.30000	17.7600	+2.718%	1,934,411	+3.970%
2024-08-28	17.5000	17.6400	17.26500	17.2900	-2.095%	2,463,755	+6.796%
2024-08-27	17.8900	17.9500	17.57000	17.6600	-1.396%	1,949,476	+4.558%
2024-08-26	17.9300	18.0400	17.73000	17.9100	+0.336%	2,004,482	+3.099%
2024-08-23	17.7700	17.9250	17.69000	17.8500	+1.019%	1,648,721	+3.445%
2024-08-22	17.6000	17.7350	17.53000	17.6700	+0.512%	1,249,897	+4.499%
2024-08-21	17.5500	17.5950	17.36500	17.5800	+0.687%	1,188,308	+5.034%
2024-08-20	17.7500	17.7850	17.35000	17.4600	-1.689%	1,353,215	+5.756%
2024-08-19	17.5000	17.8300	17.45000	17.7600	+1.254%	2,239,959	+3.970%
2024-08-16	17.1900	17.5600	17.19000	17.5400	+1.037%	1,970,790	+5.274%
2024-08-15	17.3000	17.5300	17.22000	17.3600	+0.347%	2,116,742	+6.365%
2024-08-14	17.1300	17.3600	16.99000	17.3000	+1.466%	2,433,619	+6.734%
2024-08-13	17.1400	17.1500	16.82500	17.0500	+0.176%	3,673,002	+8.299%
2024-08-12	17.2100	17.4000	16.98500	17.0200	-1.505%	1,890,628	+8.490%
2024-08-09	17.5900	17.6500	17.11000	17.2800	-1.762%	2,093,695	+6.858%
2024-08-08	17.4000	17.6300	17.24000	17.5900	+1.853%	3,112,141	+4.974%
2024-08-07	17.7000	17.7100	17.27000	17.2700	-0.576%	2,464,132	+6.920%
2024-08-06	17.1500	17.4900	17.01000	17.3700	+2.176%	2,243,857	+6.304%
2024-08-05	16.9500	17.0100	16.31000	17.0000	-2.411%	5,046,885	+8.618%
2024-08-02	17.9900	17.9900	17.25000	17.4200	-3.222%	4,544,793	+5.999%
2024-08-01	18.2000	18.3100	17.87000	18.0000	-1.045%	2,510,482	+2.583%
2024-07-31	18.4200	18.5650	18.16000	18.1900	-2.257%	2,399,835	+1.512%
2024-07-30	18.3500	18.6700	18.27000	18.6100	+1.417%	2,540,701	-0.779%
2024-07-29	18.4600	18.5350	18.23000	18.3500	-0.163%	1,529,934	+0.627%
2024-07-26	18.0000	18.5300	18.00000	18.3800	+1.998%	1,535,474	+0.462%
2024-07-25	18.4000	18.4000	18.02000	18.0200	-1.852%	2,340,860	+2.469%
2024-07-24	18.9300	18.9500	18.35000	18.3600	-3.267%	2,890,526	+0.572%
2024-07-23	19.0700	19.1200	18.83500	18.9800	-0.263%	1,721,308	-2.713%
2024-07-22	18.9000	19.1700	18.83000	19.0300	+1.062%	2,799,040	-2.969%
2024-07-19	18.8600	19.1200	18.74000	18.8300	-0.476%	1,802,834	-1.938%
2024-07-18	18.8000	19.1000	18.77500	18.9200	+0.478%	1,467,185	-2.405%
2024-07-17	18.8000	19.0400	18.75000	18.8300	+0.320%	1,970,590	-1.938%
2024-07-16	18.6000	18.8300	18.60000	18.7700	+0.482%	1,373,721	-1.625%
2024-07-15	18.4700	18.7400	18.43000	18.6800	+1.302%	1,436,072	-1.151%
2024-07-12	18.6200	18.6500	18.27500	18.4400	-0.432%	2,054,463	+0.136%
2024-07-11	18.6500	18.6500	18.44000	18.5200	-0.162%	1,546,869	-0.297%
2024-07-10	18.6000	18.6500	18.48000	18.5500	-0.536%	1,394,090	-0.458%
2024-07-09	18.4800	18.6600	18.44270	18.6500	+0.648%	2,865,862	-0.992%
2024-07-08	18.4400	18.6900	18.43000	18.5300	+0.162%	1,241,564	-0.351%
2024-07-05	18.9000	18.9000	18.48000	18.5000	-2.116%	1,728,821	-0.189%
2024-07-03	18.6000	19.0350	18.56000	18.9000	+1.887%	2,144,256	-2.302%
2024-07-02	18.0700	18.5600	18.06000	18.5500	+2.884%	4,084,710	-0.458%
2024-07-01	17.9900	18.0900	17.76000	18.0300	+0.952%	1,122,626	+2.413%
2024-06-28	17.8800	18.1100	17.75000	17.8600	+0.393%	1,977,415	+3.387%
2024-06-27	17.8400	17.9000	17.67000	17.7900	+0.056%	1,354,782	+3.794%
2024-06-26	17.5300	17.8300	17.50000	17.7800	+1.368%	2,485,496	+3.853%
2024-06-25	17.6600	17.6700	17.50000	17.5400	-0.171%	1,246,483	+5.274%
2024-06-24	17.1200	17.7000	17.10000	17.5700	+2.629%	3,257,248	+5.094%
2024-06-21	17.1300	17.1700	17.02710	17.1200	+0.117%	1,830,706	+7.856%
2024-06-20	16.8100	17.1000	16.80000	17.1000	+1.907%	1,228,019	+7.982%
2024-06-18	16.8500	17.0300	16.77000	16.7800	+0.239%	1,835,396	+10.042%
2024-06-17	16.5600	16.8300	16.51000	16.7400	+1.148%	1,530,289	+10.305%
2024-06-14	16.6800	16.7300	16.52000	16.5500	-0.839%	1,446,285	+11.571%
2024-06-13	16.7200	16.8000	16.60000	16.6900	-0.299%	1,141,794	+10.635%
2024-06-12	16.9500	17.0747	16.73000	16.7400	-0.947%	1,927,330	+10.305%
2024-06-11	17.1900	17.1900	16.89500	16.9000	-1.687%	1,270,037	+9.260%
2024-06-10	16.8900	17.2500	16.87000	17.1900	+1.716%	2,065,789	+7.417%
2024-06-07	16.7000	16.9950	16.63000	16.9000	+0.059%	1,214,185	+9.260%
2024-06-06	16.8200	16.9400	16.78000	16.8900	+0.178%	1,115,909	+9.325%
2024-06-05	16.8900	16.9200	16.64000	16.8600	+0.059%	1,255,838	+9.520%
2024-06-04	16.7000	16.9400	16.43000	16.8500	+0.597%	3,315,384	+9.585%
2024-06-03	17.0100	17.0100	16.62000	16.7500	-1.529%	2,999,023	+10.239%
2024-05-31	16.8400	17.0650	16.83000	17.0100	+0.591%	1,438,791	+8.554%
2024-05-30	16.7500	16.9200	16.75000	16.9100	+0.955%	825,781	+9.196%
2024-05-29	16.8800	16.8900	16.67000	16.7500	-1.005%	1,544,835	+10.239%
2024-05-28	17.1100	17.2925	16.82000	16.9200	-0.762%	1,796,433	+9.131%
2024-05-24	17.1300	17.2500	17.03500	17.0500	-0.234%	1,444,553	+8.299%
2024-05-23	17.2900	17.3800	17.03000	17.0900	-0.755%	2,187,555	+8.046%
2024-05-22	17.5400	17.5400	17.15000	17.2200	-2.103%	1,617,755	+7.230%
2024-05-21	17.3600	17.6000	17.31990	17.5900	+0.629%	1,986,702	+4.974%
2024-05-20	17.2700	17.4800	17.22500	17.4800	+0.633%	2,410,730	+5.635%
2024-05-17	17.0000	17.3900	16.96500	17.3700	+2.116%	2,293,209	+6.304%
2024-05-16	17.2900	17.3800	17.01000	17.0100	-1.733%	4,412,190	+8.554%
2024-05-15	17.5500	17.5600	17.23000	17.3100	-0.802%	2,628,802	+6.672%
2024-05-14	17.3100	17.4500	17.23000	17.4500	+0.576%	1,512,728	+5.817%
2024-05-13	17.7500	17.8200	17.28000	17.3500	-1.644%	1,969,403	+6.427%
2024-05-10	17.8100	17.8300	17.55500	17.6400	-0.787%	1,596,646	+4.677%
2024-05-09	17.6800	17.8100	17.64000	17.7800	+0.680%	2,189,756	+3.853%
2024-05-08	17.3600	17.7300	17.31000	17.6600	+0.972%	3,214,384	+4.558%
2024-05-07	17.6100	17.7200	17.37000	17.4900	-0.681%	2,301,209	+5.575%
2024-05-06	17.6100	17.6800	17.34000	17.6100	+0.686%	3,973,191	+4.855%
2024-05-03	17.2300	17.6600	17.02000	17.4900	+1.509%	5,599,545	+5.575%
2024-05-02	16.9500	17.2800	16.95000	17.2300	+1.772%	3,132,527	+7.168%
2024-05-01	17.2100	17.2900	16.82500	16.9300	-1.741%	4,188,421	+9.067%
2024-04-30	17.6200	17.7000	17.21000	17.2300	-4.437%	3,348,042	+7.168%
2024-04-29	17.8300	18.0500	17.83000	18.0300	+0.895%	2,872,510	+2.413%
2024-04-26	18.0700	18.1100	17.81000	17.8700	-1.107%	2,641,164	+3.330%
2024-04-25	18.2000	18.2600	18.00500	18.0700	-0.986%	3,124,100	+2.186%
2024-04-24	18.0700	18.2550	17.92000	18.2500	+1.108%	3,498,205	+1.178%
2024-04-23	17.9100	18.1750	17.81000	18.0500	+0.838%	5,321,301	+2.299%
2024-04-22	17.9400	17.9800	17.72500	17.9000	-0.223%	4,109,099	+3.156%
2024-04-19	17.6800	18.0400	17.65000	17.9400	+1.413%	3,380,448	+2.926%
2024-04-18	17.4300	17.8700	17.38000	17.6900	+1.901%	5,250,379	+4.381%
2024-04-17	17.3000	17.3700	17.11000	17.3600	+0.579%	4,696,161	+6.365%
2024-04-16	17.5600	17.5850	17.15000	17.2600	-1.428%	6,662,169	+6.981%
2024-04-15	17.8100	17.9250	17.51000	17.5100	-1.352%	4,582,255	+5.454%
2024-04-12	18.0200	18.2594	17.67000	17.7500	-1.279%	6,507,777	+4.028%
2024-04-11	18.1500	18.1500	17.82000	17.9800	-0.827%	5,053,741	+2.697%
2024-04-10	18.5000	18.5000	18.12000	18.1300	-2.159%	5,997,457	+1.848%
2024-04-09	18.9800	18.9950	18.50000	18.5300	-1.854%	6,086,358	-0.351%
2024-04-08	18.5900	19.0300	18.59000	18.8800	+1.724%	4,583,901	-2.198%
2024-04-05	18.2800	18.6300	18.26000	18.5600	+1.476%	3,739,657	-0.512%
2024-04-04	18.2100	18.5200	18.20000	18.2900	+0.716%	3,607,812	+0.957%
2024-04-03	17.8800	18.2900	17.88000	18.1600	+1.965%	5,009,110	+1.680%
2024-04-02	17.7900	17.8500	17.66000	17.8100	+0.621%	3,804,120	+3.678%
2024-04-01	17.6500	17.7950	17.53000	17.7000	+0.797%	3,345,413	+4.322%
2024-03-28	17.3800	17.6400	17.34000	17.5600	+1.444%	3,174,624	+5.154%
2024-03-27	17.1200	17.3200	17.07000	17.3100	+1.406%	2,539,190	+6.672%
2024-03-26	17.1700	17.2600	17.05000	17.0700	-0.524%	2,679,012	+8.172%
2024-03-25	17.1400	17.3450	17.10500	17.1600	+0.292%	3,563,848	+7.605%
2024-03-22	17.4000	17.4000	17.10000	17.1100	-1.497%	2,987,875	+7.919%
2024-03-21	17.3500	17.4200	17.24000	17.3700	+0.521%	3,001,630	+6.304%
2024-03-20	17.1300	17.3000	17.13000	17.2800	+0.641%	1,622,314	+6.858%
2024-03-19	17.0500	17.1898	17.02000	17.1700	+0.586%	1,659,599	+7.542%
2024-03-18	16.8200	17.0700	16.82000	17.0700	+1.066%	1,921,370	+8.172%
2024-03-15	16.7300	16.9200	16.65000	16.8900	+1.870%	2,851,724	+9.325%
2024-03-14	16.9400	16.9400	16.57000	16.5800	-1.661%	2,744,357	+11.369%
2024-03-13	16.8300	17.0200	16.76000	16.8600	+0.657%	2,181,807	+9.520%
2024-03-12	16.5800	16.8300	16.57000	16.7500	+0.722%	2,117,357	+10.239%
2024-03-11	16.7000	16.7460	16.53500	16.6300	-0.538%	2,006,390	+11.034%
2024-03-08	16.8400	16.8800	16.71000	16.7200	-0.654%	1,590,978	+10.437%
2024-03-07	16.7500	16.8500	16.71000	16.8300	+0.238%	3,876,562	+9.715%
2024-03-06	16.6700	16.8600	16.65000	16.7900	+0.841%	2,224,759	+9.976%
2024-03-05	16.5300	16.7650	16.53000	16.6500	+0.241%	1,935,809	+10.901%
2024-03-04	16.5400	16.7200	16.54000	16.6100	+0.121%	1,727,221	+11.168%
2024-03-01	16.5500	16.7160	16.45000	16.5900	+1.035%	2,413,176	+11.302%
2024-02-29	16.4000	16.5700	16.35000	16.4200	+0.428%	1,996,034	+12.454%
2024-02-28	16.3900	16.5150	16.30000	16.3500	-0.061%	2,277,562	+12.936%
2024-02-27	16.2400	16.4400	16.21000	16.3600	+1.050%	3,446,817	+12.867%
2024-02-26	16.3100	16.3700	16.18000	16.1900	-1.039%	2,928,323	+14.052%
2024-02-23	16.4900	16.5700	16.34000	16.3600	-0.848%	3,061,072	+12.867%
2024-02-22	16.5000	16.6600	16.35500	16.5000	-0.121%	3,037,671	+11.909%
2024-02-21	16.2300	16.5500	16.23000	16.5200	+1.787%	2,998,017	+11.774%
2024-02-20	16.1800	16.2488	16.04000	16.2300	+0.620%	3,575,568	+13.771%
2024-02-16	15.8000	16.2300	15.80000	16.1300	+1.702%	3,020,766	+14.476%
2024-02-15	15.6400	16.0000	15.64000	15.8600	+1.407%	2,757,898	+16.425%
2024-02-14	15.7800	15.8450	15.63000	15.6400	+0.064%	1,670,381	+18.063%
2024-02-13	15.6500	15.7800	15.53500	15.6300	-0.888%	2,478,903	+18.138%
2024-02-12	15.4800	15.8200	15.45000	15.7700	+2.403%	4,008,908	+17.089%
2024-02-09	15.6000	15.7100	15.02500	15.4000	+0.326%	7,696,181	+19.903%
2024-02-08	15.3700	15.4750	15.32000	15.3500	0.000%	4,901,273	+20.293%
2024-02-07	15.2000	15.3650	15.14000	15.3500	+1.187%	2,525,680	+20.293%
2024-02-06	15.3600	15.4450	15.14000	15.1700	-0.850%	3,922,619	+21.721%
2024-02-05	15.2700	15.3500	15.07000	15.3000	+0.196%	4,484,402	+20.686%