Plains All American Pipeline LP (PAA) stock
PAANasdaqPipe Lines (No Natural Gas)Fiscal year ends December 31Also trades as PAAPU
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 11/3037% below fair value
$26.51−0.40 (-1.50%)
Close on Oct 30, 2026Market cap $18.70BP/E –Yield –
Price history
Plains All American Pipeline LP share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$26.51
-1.50% on the day
52-week range
$16.00 – $26.98
-1.7% from the high
Change over 52 weeks
+55.8%
From $17.01 on Oct 30, 2025
Average volume
2.40M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $26.50 | $26.98 | $26.23 | $26.51 | -0.45% | 14,218,489 |
| Oct 19, 2026 | $25.25 | $26.85 | $25.08 | $26.63 | +5.47% | 11,193,256 |
| Oct 12, 2026 | $24.47 | $25.53 | $24.39 | $25.25 | +3.74% | 11,837,372 |
| Oct 5, 2026 | $23.76 | $24.69 | $23.70 | $24.34 | +2.48% | 8,666,498 |
| Sep 28, 2026 | $24.49 | $24.78 | $23.43 | $23.75 | -2.74% | 13,546,978 |
| Sep 21, 2026 | $25.46 | $25.46 | $24.13 | $24.42 | -3.74% | 11,638,030 |
| Sep 14, 2026 | $26.19 | $26.39 | $25.17 | $25.37 | -2.80% | 15,746,722 |
| Sep 8, 2026 | $25.80 | $26.12 | $25.50 | $26.10 | +1.56% | 12,228,795 |
| Aug 31, 2026 | $25.53 | $25.97 | $25.17 | $25.70 | +0.86% | 12,861,173 |
| Aug 24, 2026 | $24.55 | $25.75 | $24.45 | $25.48 | +3.54% | 11,506,016 |
| Aug 17, 2026 | $23.81 | $24.96 | $23.69 | $24.61 | +2.97% | 13,050,343 |
| Aug 10, 2026 | $22.98 | $23.95 | $22.85 | $23.90 | +4.78% | 11,271,722 |
| Aug 3, 2026 | $24.31 | $24.40 | $22.73 | $22.81 | -7.16% | 17,162,813 |
| Jul 27, 2026 | $24.35 | $25.03 | $24.13 | $24.57 | -0.12% | 12,870,979 |
| Jul 20, 2026 | $23.99 | $24.87 | $23.93 | $24.60 | +3.06% | 11,485,748 |
| Jul 13, 2026 | $23.22 | $24.11 | $23.03 | $23.87 | +4.28% | 9,561,016 |
| Jul 6, 2026 | $22.32 | $23.22 | $22.22 | $22.89 | +1.69% | 8,069,210 |
| Jun 29, 2026 | $22.01 | $22.62 | $21.86 | $22.51 | +3.02% | 7,226,107 |
| Jun 22, 2026 | $21.37 | $21.96 | $21.11 | $21.85 | +2.39% | 8,558,766 |
| Jun 15, 2026 | $22.16 | $22.22 | $20.96 | $21.34 | -4.90% | 17,457,378 |
| Jun 8, 2026 | $22.87 | $23.08 | $22.37 | $22.44 | -0.71% | 12,227,576 |
| Jun 1, 2026 | $22.41 | $23.23 | $22.41 | $22.60 | +0.76% | 9,228,382 |
| May 26, 2026 | $23.95 | $23.98 | $22.39 | $22.43 | -7.12% | 12,385,014 |
| May 18, 2026 | $22.96 | $24.26 | $22.77 | $24.15 | +5.46% | 12,246,877 |
| May 11, 2026 | $21.70 | $23.04 | $21.48 | $22.90 | +5.43% | 11,986,890 |
| May 4, 2026 | $22.27 | $22.85 | $21.54 | $21.72 | -2.86% | 21,979,565 |
| Apr 27, 2026 | $21.60 | $23.04 | $21.55 | $22.36 | +3.95% | 21,213,161 |
| Apr 20, 2026 | $21.12 | $21.54 | $20.79 | $21.51 | +2.33% | 12,098,471 |
| Apr 13, 2026 | $21.99 | $22.02 | $20.90 | $21.02 | -3.40% | 14,115,982 |
| Apr 6, 2026 | $22.00 | $22.37 | $21.26 | $21.76 | -1.72% | 14,242,598 |
| Mar 30, 2026 | $22.73 | $22.73 | $21.58 | $22.14 | -1.34% | 12,086,621 |
| Mar 23, 2026 | $21.57 | $22.79 | $21.36 | $22.44 | +3.55% | 14,756,742 |
| Mar 16, 2026 | $21.35 | $22.16 | $21.08 | $21.67 | +1.64% | 22,144,136 |
| Mar 9, 2026 | $22.25 | $22.29 | $20.96 | $21.32 | -3.44% | 22,783,479 |
| Mar 2, 2026 | $21.16 | $22.24 | $21.00 | $22.08 | +5.60% | 24,189,287 |
| Feb 23, 2026 | $20.89 | $21.06 | $20.27 | $20.91 | +0.10% | 12,612,280 |
| Feb 17, 2026 | $20.24 | $20.93 | $20.14 | $20.89 | +3.67% | 9,702,814 |
| Feb 9, 2026 | $19.33 | $20.24 | $19.03 | $20.15 | +3.87% | 15,551,667 |
| Feb 2, 2026 | $18.96 | $19.97 | $18.96 | $19.40 | +0.83% | 23,966,631 |
| Jan 26, 2026 | $19.30 | $20.00 | $18.86 | $19.24 | +0.26% | 23,783,790 |
| Jan 20, 2026 | $19.45 | $19.59 | $19.00 | $19.19 | -1.08% | 16,994,487 |
| Jan 12, 2026 | $18.66 | $19.43 | $18.65 | $19.40 | +4.30% | 20,312,880 |
| Jan 5, 2026 | $18.50 | $18.61 | $17.84 | $18.60 | +2.14% | 15,642,142 |
| Dec 29, 2025 | $17.59 | $18.28 | $17.59 | $18.21 | +3.17% | 8,735,140 |
| Dec 22, 2025 | $17.69 | $17.84 | $17.38 | $17.65 | +0.57% | 7,537,092 |
| Dec 15, 2025 | $17.79 | $17.98 | $17.42 | $17.55 | -1.18% | 18,267,505 |
| Dec 8, 2025 | $17.64 | $17.84 | $17.33 | $17.76 | +0.17% | 16,242,177 |
| Dec 1, 2025 | $17.41 | $17.98 | $17.34 | $17.73 | +1.84% | 11,931,387 |
| Nov 24, 2025 | $17.02 | $17.60 | $16.94 | $17.41 | +2.35% | 8,994,864 |
| Nov 17, 2025 | $16.96 | $17.20 | $16.73 | $17.01 | +0.41% | 11,543,344 |
| Nov 10, 2025 | $16.69 | $17.12 | $16.46 | $16.94 | +1.86% | 12,808,408 |
| Nov 3, 2025 | $16.39 | $16.76 | $16.00 | $16.63 | +1.09% | 15,030,611 |
| Oct 27, 2025 | $16.80 | $17.16 | $16.38 | $16.45 | -1.85% | 17,877,983 |
| Oct 20, 2025 | $15.95 | $16.86 | $15.93 | $16.76 | +5.28% | 16,994,597 |
| Oct 13, 2025 | $16.00 | $16.24 | $15.69 | $15.92 | +0.44% | 13,703,819 |
| Oct 6, 2025 | $16.91 | $16.96 | $15.84 | $15.85 | -5.77% | 14,721,095 |
| Sep 29, 2025 | $17.75 | $17.75 | $16.82 | $16.82 | -5.08% | 15,316,053 |
| Sep 22, 2025 | $17.05 | $17.88 | $16.84 | $17.72 | +4.11% | 18,258,516 |
| Sep 15, 2025 | $17.50 | $17.50 | $17.02 | $17.02 | -2.52% | 11,042,111 |
| Sep 8, 2025 | $17.28 | $17.49 | $17.01 | $17.46 | +1.39% | 9,685,899 |
| Sep 2, 2025 | $17.90 | $17.90 | $16.97 | $17.22 | -4.33% | 11,586,085 |
| Aug 25, 2025 | $17.55 | $18.02 | $17.28 | $18.00 | +2.16% | 12,572,239 |
| Aug 18, 2025 | $17.59 | $17.89 | $17.34 | $17.62 | +0.57% | 16,368,035 |
| Aug 11, 2025 | $18.00 | $18.09 | $17.51 | $17.52 | -1.90% | 16,442,851 |
| Aug 4, 2025 | $17.98 | $18.27 | $17.40 | $17.86 | -0.78% | 17,188,924 |
| Jul 28, 2025 | $18.84 | $18.85 | $17.74 | $18.00 | -3.64% | 13,510,047 |
| Jul 21, 2025 | $19.03 | $19.12 | $18.46 | $18.68 | -1.22% | 12,052,162 |
| Jul 14, 2025 | $18.94 | $19.17 | $18.49 | $18.91 | +0.16% | 11,559,184 |
| Jul 7, 2025 | $18.55 | $18.95 | $18.23 | $18.88 | +2.16% | 10,678,354 |
| Jun 30, 2025 | $18.34 | $18.56 | $18.03 | $18.48 | +1.20% | 9,236,967 |
| Jun 23, 2025 | $18.48 | $18.64 | $17.61 | $18.26 | -0.98% | 14,860,616 |
| Jun 16, 2025 | $18.25 | $18.84 | $17.66 | $18.44 | +2.16% | 22,756,750 |
| Jun 9, 2025 | $17.60 | $18.24 | $17.40 | $18.05 | +3.50% | 16,223,601 |
| Jun 2, 2025 | $16.65 | $17.53 | $16.46 | $17.44 | +5.44% | 13,578,888 |
| May 26, 2025 | $16.48 | $17.00 | $16.36 | $16.54 | -1.19% | 11,332,409 |
| May 19, 2025 | $17.04 | $17.15 | $16.43 | $16.74 | -2.96% | 9,467,781 |
| May 12, 2025 | $17.02 | $17.70 | $16.67 | $17.25 | +4.93% | 14,501,416 |
| May 5, 2025 | $16.30 | $17.24 | $15.90 | $16.44 | -1.14% | 23,270,073 |
| Apr 28, 2025 | $18.25 | $18.35 | $16.59 | $16.63 | -9.03% | 22,698,256 |
| Apr 21, 2025 | $17.61 | $18.29 | $17.02 | $18.28 | +3.04% | 13,271,848 |
| Apr 14, 2025 | $17.20 | $17.93 | $16.87 | $17.74 | +5.72% | 12,315,125 |
| Apr 7, 2025 | $16.83 | $17.47 | $15.58 | $16.78 | -3.23% | 33,904,157 |
| Mar 31, 2025 | $20.07 | $20.35 | $17.22 | $17.34 | -14.20% | 22,704,684 |
| Mar 24, 2025 | $20.02 | $20.47 | $19.97 | $20.21 | +1.20% | 9,744,661 |
| Mar 17, 2025 | $19.64 | $20.30 | $19.64 | $19.97 | +1.32% | 20,319,924 |
| Mar 10, 2025 | $19.25 | $19.87 | $19.03 | $19.71 | +1.86% | 17,871,784 |
| Mar 3, 2025 | $20.40 | $20.58 | $18.50 | $19.35 | -4.87% | 21,748,308 |
| Feb 24, 2025 | $20.55 | $20.55 | $19.81 | $20.34 | -0.68% | 15,010,943 |
| Feb 18, 2025 | $19.94 | $20.77 | $19.93 | $20.48 | +3.43% | 11,124,278 |
| Feb 10, 2025 | $19.66 | $19.97 | $19.35 | $19.80 | +2.06% | 17,371,318 |
| Feb 3, 2025 | $19.55 | $20.38 | $19.25 | $19.40 | -2.02% | 24,667,097 |
| Jan 27, 2025 | $20.30 | $20.96 | $19.79 | $19.80 | -2.89% | 33,915,175 |
| Jan 21, 2025 | $20.23 | $21.00 | $20.16 | $20.39 | +1.65% | 14,296,123 |
| Jan 13, 2025 | $19.18 | $20.35 | $18.87 | $20.06 | +6.25% | 20,136,397 |
| Jan 6, 2025 | $17.46 | $19.31 | $17.40 | $18.88 | +8.63% | 20,698,926 |
| Dec 30, 2024 | $16.84 | $17.44 | $16.53 | $17.38 | +3.64% | 15,230,039 |
| Dec 23, 2024 | $16.99 | $17.18 | $16.69 | $16.77 | -1.00% | 10,819,088 |
| Dec 16, 2024 | $17.78 | $17.85 | $16.68 | $16.94 | -5.15% | 25,327,528 |
| Dec 9, 2024 | $18.22 | $18.40 | $17.62 | $17.86 | -1.76% | 19,863,748 |
| Dec 2, 2024 | $18.65 | $18.67 | $17.97 | $18.18 | -2.62% | 14,373,141 |
| Nov 25, 2024 | $17.94 | $18.83 | $17.52 | $18.67 | +4.07% | 11,601,030 |
| Nov 18, 2024 | $17.22 | $18.02 | $17.20 | $17.94 | +4.42% | 15,578,074 |
| Nov 11, 2024 | $17.26 | $17.54 | $16.80 | $17.18 | -0.58% | 18,161,820 |
| Nov 4, 2024 | $16.31 | $18.05 | $16.28 | $17.28 | +5.43% | 27,287,228 |
| Oct 28, 2024 | $16.88 | $16.90 | $16.21 | $16.39 | -3.19% | 15,610,823 |
| Oct 21, 2024 | $17.27 | $17.38 | $16.87 | $16.93 | -1.97% | 10,756,503 |
| Oct 14, 2024 | $17.71 | $17.77 | $17.11 | $17.27 | -2.37% | 8,381,534 |
| Oct 7, 2024 | $17.78 | $17.83 | $17.30 | $17.69 | +0.06% | 6,386,102 |
| Sep 30, 2024 | $17.43 | $17.77 | $17.15 | $17.68 | +1.09% | 9,651,279 |
| Sep 23, 2024 | $17.70 | $18.15 | $17.10 | $17.49 | -1.46% | 14,482,514 |
| Sep 16, 2024 | $17.75 | $18.02 | $17.61 | $17.75 | +0.23% | 10,585,051 |
| Sep 9, 2024 | $17.48 | $17.73 | $16.96 | $17.71 | +1.96% | 9,062,326 |
| Sep 3, 2024 | $17.90 | $17.90 | $17.24 | $17.37 | -3.18% | 7,653,127 |
| Aug 26, 2024 | $17.93 | $18.04 | $17.27 | $17.94 | +0.50% | 10,902,404 |
| Aug 19, 2024 | $17.50 | $17.93 | $17.35 | $17.85 | +1.77% | 7,932,568 |
| Aug 12, 2024 | $17.21 | $17.56 | $16.83 | $17.54 | +1.50% | 13,101,792 |
| Aug 5, 2024 | $16.95 | $17.71 | $16.31 | $17.28 | -0.80% | 15,987,899 |
| Jul 29, 2024 | $18.46 | $18.67 | $17.25 | $17.42 | -5.22% | 13,847,720 |
| Jul 22, 2024 | $18.90 | $19.17 | $18.00 | $18.38 | -2.39% | 11,618,505 |
| Jul 15, 2024 | $18.47 | $19.12 | $18.43 | $18.83 | +2.11% | 8,122,872 |
| Jul 8, 2024 | $18.44 | $18.69 | $18.28 | $18.44 | -0.32% | 9,612,196 |
| Jul 1, 2024 | $17.99 | $19.04 | $17.76 | $18.50 | +3.58% | 9,180,976 |
| Jun 24, 2024 | $17.12 | $18.11 | $17.10 | $17.86 | +4.32% | 11,498,056 |
| Jun 17, 2024 | $16.56 | $17.17 | $16.51 | $17.12 | +3.44% | 6,661,067 |
| Jun 10, 2024 | $16.89 | $17.25 | $16.52 | $16.55 | -2.07% | 8,200,126 |
| Jun 3, 2024 | $17.01 | $17.01 | $16.43 | $16.90 | -0.65% | 9,972,331 |
| May 28, 2024 | $17.11 | $17.29 | $16.67 | $17.01 | -0.23% | 6,841,519 |
| May 20, 2024 | $17.27 | $17.60 | $17.03 | $17.05 | -1.84% | 9,654,436 |
| May 13, 2024 | $17.75 | $17.82 | $16.97 | $17.37 | -1.53% | 13,581,910 |
| May 6, 2024 | $17.61 | $17.83 | $17.31 | $17.64 | +0.86% | 13,366,562 |
| Apr 29, 2024 | $17.83 | $18.05 | $16.83 | $17.49 | -2.13% | 19,217,206 |
| Apr 22, 2024 | $17.94 | $18.26 | $17.73 | $17.87 | -0.39% | 18,746,990 |
| Apr 15, 2024 | $17.81 | $18.04 | $17.11 | $17.94 | +1.07% | 24,810,421 |
| Apr 8, 2024 | $18.59 | $19.03 | $17.67 | $17.75 | -4.36% | 28,229,234 |
| Apr 1, 2024 | $17.65 | $18.63 | $17.53 | $18.56 | +5.69% | 19,506,112 |
| Mar 25, 2024 | $17.14 | $17.64 | $17.05 | $17.56 | +2.63% | 11,956,674 |
| Mar 18, 2024 | $16.82 | $17.42 | $16.82 | $17.11 | +1.30% | 11,192,788 |
| Mar 11, 2024 | $16.70 | $17.02 | $16.54 | $16.89 | +1.02% | 11,901,635 |
| Mar 4, 2024 | $16.54 | $16.88 | $16.53 | $16.72 | +0.78% | 11,355,329 |
| Feb 26, 2024 | $16.31 | $16.72 | $16.18 | $16.59 | +1.41% | 13,061,912 |
| Feb 20, 2024 | $16.18 | $16.66 | $16.04 | $16.36 | +1.43% | 12,672,328 |
| Feb 12, 2024 | $15.48 | $16.23 | $15.45 | $16.13 | +4.74% | 13,936,856 |
| Feb 5, 2024 | $15.27 | $15.71 | $15.03 | $15.40 | +0.85% | 23,530,155 |
| Jan 29, 2024 | $16.36 | $16.36 | $15.23 | $15.27 | -6.32% | 27,410,240 |
| Jan 22, 2024 | $15.63 | $16.31 | $15.61 | $16.30 | +4.35% | 12,806,973 |
| Jan 16, 2024 | $15.78 | $15.85 | $15.37 | $15.62 | -1.01% | 11,539,079 |
| Jan 8, 2024 | $15.25 | $15.78 | $15.14 | $15.78 | +2.53% | 14,888,132 |
| Jan 2, 2024 | $15.15 | $15.54 | $15.13 | $15.39 | +1.58% | 10,529,273 |
| Dec 26, 2023 | $15.10 | $15.21 | $15.05 | $15.15 | +0.40% | 7,389,332 |
| Dec 18, 2023 | $15.00 | $15.28 | $14.87 | $15.09 | +1.55% | 14,952,886 |
| Dec 11, 2023 | $14.91 | $15.16 | $14.46 | $14.86 | -0.07% | 40,543,720 |
| Dec 4, 2023 | $15.84 | $15.92 | $14.77 | $14.87 | -6.60% | 15,509,848 |
| Nov 27, 2023 | $15.58 | $15.94 | $15.37 | $15.92 | +2.05% | 16,002,214 |
| Nov 20, 2023 | $15.57 | $15.74 | $15.28 | $15.60 | +0.39% | 6,742,928 |
| Nov 13, 2023 | $15.32 | $15.68 | $15.13 | $15.54 | +1.90% | 12,828,165 |
| Nov 6, 2023 | $15.90 | $16.04 | $15.13 | $15.25 | -3.60% | 15,154,877 |
| Oct 30, 2023 | $15.01 | $15.89 | $14.74 | $15.82 | +4.42% | 20,481,143 |
| Oct 23, 2023 | $15.55 | $15.74 | $15.13 | $15.15 | -3.50% | 9,807,807 |
| Oct 16, 2023 | $15.53 | $15.86 | $15.40 | $15.70 | +1.55% | 14,895,698 |
| Oct 9, 2023 | $14.59 | $15.56 | $14.57 | $15.46 | +7.06% | 15,986,783 |
| Oct 2, 2023 | $15.31 | $15.34 | $14.25 | $14.44 | -5.74% | 19,527,305 |
| Sep 25, 2023 | $15.51 | $15.76 | $15.16 | $15.32 | -2.98% | 26,112,811 |
| Sep 18, 2023 | $15.23 | $16.05 | $15.13 | $15.79 | +4.22% | 35,856,595 |
| Sep 11, 2023 | $14.79 | $15.35 | $14.65 | $15.15 | +2.92% | 19,100,229 |
| Sep 5, 2023 | $15.49 | $15.50 | $14.65 | $14.72 | -4.72% | 17,696,426 |
| Aug 28, 2023 | $15.16 | $15.45 | $15.03 | $15.45 | +1.78% | 15,006,823 |
| Aug 21, 2023 | $15.37 | $15.48 | $15.09 | $15.18 | -0.85% | 17,092,787 |
| Aug 14, 2023 | $15.31 | $15.35 | $14.89 | $15.31 | +0.39% | 23,331,515 |
| Aug 7, 2023 | $14.94 | $15.25 | $14.88 | $15.25 | +2.21% | 14,809,247 |
| Jul 31, 2023 | $14.81 | $15.11 | $14.40 | $14.92 | +1.22% | 19,300,907 |
| Jul 24, 2023 | $14.84 | $15.11 | $14.59 | $14.74 | -0.20% | 20,772,719 |
| Jul 17, 2023 | $14.35 | $14.82 | $14.31 | $14.77 | +3.00% | 12,879,032 |
| Jul 10, 2023 | $14.40 | $14.78 | $14.29 | $14.34 | -0.21% | 20,441,081 |
| Jul 3, 2023 | $14.04 | $14.38 | $13.88 | $14.37 | +1.91% | 9,520,027 |
| Jun 26, 2023 | $13.36 | $14.21 | $13.30 | $14.10 | +6.02% | 15,198,101 |
| Jun 20, 2023 | $13.42 | $13.63 | $13.20 | $13.30 | -0.45% | 12,407,201 |
| Jun 12, 2023 | $13.34 | $13.51 | $13.03 | $13.36 | -0.07% | 28,399,304 |
| Jun 5, 2023 | $13.67 | $13.95 | $13.33 | $13.37 | -0.67% | 18,526,634 |
| May 30, 2023 | $13.60 | $13.66 | $12.85 | $13.46 | -1.82% | 15,632,074 |
| May 22, 2023 | $13.50 | $13.78 | $13.39 | $13.71 | +1.63% | 13,080,991 |
| May 15, 2023 | $12.74 | $13.62 | $12.68 | $13.49 | +6.72% | 24,961,193 |
| May 8, 2023 | $12.92 | $12.98 | $12.50 | $12.64 | -2.17% | 15,476,804 |
| May 1, 2023 | $12.84 | $13.02 | $12.07 | $12.92 | +0.16% | 21,837,945 |
| Apr 24, 2023 | $13.25 | $13.37 | $12.81 | $12.90 | -2.12% | 19,819,715 |
| Apr 17, 2023 | $13.16 | $13.21 | $12.86 | $13.18 | +0.30% | 10,031,326 |
| Apr 10, 2023 | $12.84 | $13.18 | $12.84 | $13.14 | +2.34% | 12,736,951 |
| Apr 3, 2023 | $12.94 | $13.08 | $12.66 | $12.84 | +2.97% | 12,590,917 |
| Mar 27, 2023 | $11.69 | $12.52 | $11.60 | $12.47 | +8.06% | 14,719,241 |
| Mar 20, 2023 | $11.83 | $12.30 | $11.28 | $11.54 | -2.70% | 22,734,857 |
| Mar 13, 2023 | $12.60 | $12.78 | $11.36 | $11.86 | -7.34% | 47,062,424 |
| Mar 6, 2023 | $13.48 | $13.48 | $12.75 | $12.80 | -4.55% | 15,668,787 |
| Feb 27, 2023 | $13.13 | $13.50 | $13.00 | $13.41 | +2.52% | 19,293,846 |
| Feb 21, 2023 | $13.09 | $13.28 | $12.85 | $13.08 | +0.46% | 12,224,085 |
| Feb 13, 2023 | $12.81 | $13.28 | $12.67 | $13.02 | +2.28% | 18,287,955 |
| Feb 6, 2023 | $12.78 | $13.00 | $12.36 | $12.73 | -0.16% | 24,218,559 |
| Jan 30, 2023 | $12.61 | $13.09 | $12.18 | $12.75 | -1.62% | 25,348,128 |
| Jan 23, 2023 | $12.24 | $12.98 | $12.16 | $12.96 | +6.75% | 33,504,411 |
| Jan 17, 2023 | $12.16 | $12.31 | $12.01 | $12.14 | +0.58% | 19,522,876 |
| Jan 9, 2023 | $11.97 | $12.17 | $11.85 | $12.07 | +1.43% | 19,095,455 |
| Jan 3, 2023 | $11.77 | $11.94 | $11.41 | $11.90 | +1.19% | 11,581,490 |
| Dec 27, 2022 | $11.71 | $11.80 | $11.41 | $11.76 | +0.43% | 10,954,901 |
| Dec 19, 2022 | $11.54 | $11.74 | $11.16 | $11.71 | +1.39% | 20,473,994 |
| Dec 12, 2022 | $11.49 | $11.94 | $11.32 | $11.55 | +0.96% | 34,441,958 |
| Dec 5, 2022 | $12.29 | $12.37 | $11.38 | $11.44 | -6.54% | 27,174,614 |
| Nov 28, 2022 | $12.05 | $12.56 | $11.98 | $12.24 | -0.24% | 23,950,358 |
| Nov 21, 2022 | $12.02 | $12.51 | $11.78 | $12.27 | -0.57% | 14,064,248 |
| Nov 14, 2022 | $12.29 | $12.75 | $11.93 | $12.34 | +0.16% | 23,169,304 |
| Nov 7, 2022 | $12.65 | $12.70 | $12.16 | $12.32 | -1.44% | 26,044,967 |
| Oct 31, 2022 | $11.88 | $12.72 | $11.81 | $12.50 | +5.22% | 34,306,055 |
| Oct 24, 2022 | $11.86 | $12.23 | $11.67 | $11.88 | +0.68% | 26,859,944 |
| Oct 17, 2022 | $11.26 | $11.90 | $11.20 | $11.80 | +6.59% | 32,539,961 |
| Oct 10, 2022 | $11.10 | $11.41 | $10.68 | $11.07 | -0.45% | 25,441,310 |
| Oct 3, 2022 | $10.89 | $11.45 | $10.80 | $11.12 | +5.70% | 22,701,835 |
| Sep 26, 2022 | $10.53 | $10.73 | $10.17 | $10.52 | -1.22% | 34,082,958 |
| Sep 19, 2022 | $11.61 | $12.10 | $10.41 | $10.65 | -10.13% | 26,041,675 |
| Sep 12, 2022 | $12.00 | $12.45 | $11.76 | $11.85 | -0.84% | 31,888,320 |
| Sep 6, 2022 | $11.93 | $12.02 | $11.37 | $11.95 | +0.93% | 20,055,416 |
| Aug 29, 2022 | $12.25 | $12.57 | $11.46 | $11.84 | -3.43% | 22,191,918 |
| Aug 22, 2022 | $11.72 | $12.44 | $11.49 | $12.26 | +4.83% | 22,902,606 |
| Aug 15, 2022 | $11.54 | $11.92 | $11.36 | $11.70 | +0.30% | 17,705,017 |
| Aug 8, 2022 | $11.22 | $11.73 | $10.95 | $11.66 | +4.11% | 21,130,264 |
| Aug 1, 2022 | $10.84 | $11.35 | $10.67 | $11.20 | +1.45% | 28,674,406 |
| Jul 25, 2022 | $10.62 | $11.24 | $10.56 | $11.04 | +5.04% | 33,388,317 |
| Jul 18, 2022 | $10.35 | $10.90 | $10.32 | $10.51 | +3.85% | 15,644,211 |
| Jul 11, 2022 | $10.02 | $10.26 | $9.48 | $10.12 | -0.59% | 16,507,965 |
| Jul 5, 2022 | $9.91 | $10.34 | $9.10 | $10.18 | +0.79% | 21,411,252 |
| Jun 27, 2022 | $10.16 | $10.49 | $9.60 | $10.10 | +1.81% | 26,027,693 |
| Jun 21, 2022 | $9.97 | $10.26 | $9.46 | $9.92 | +2.16% | 25,329,681 |
| Jun 13, 2022 | $11.15 | $11.21 | $9.54 | $9.71 | -15.05% | 42,560,056 |
| Jun 6, 2022 | $11.88 | $12.00 | $11.37 | $11.43 | -3.63% | 17,872,019 |
| May 31, 2022 | $11.63 | $11.98 | $11.34 | $11.86 | +3.31% | 21,230,856 |
| May 23, 2022 | $10.90 | $11.64 | $10.71 | $11.48 | +6.30% | 20,732,411 |
| May 16, 2022 | $10.59 | $11.07 | $10.50 | $10.80 | +2.66% | 18,768,938 |
| May 9, 2022 | $10.76 | $10.84 | $10.05 | $10.52 | -3.66% | 35,076,645 |
| May 2, 2022 | $10.31 | $11.31 | $10.18 | $10.92 | +5.41% | 26,606,857 |
| Apr 25, 2022 | $11.00 | $11.00 | $10.22 | $10.36 | -6.67% | 34,716,351 |
| Apr 18, 2022 | $11.22 | $11.55 | $10.98 | $11.10 | -0.54% | 19,821,770 |
| Apr 11, 2022 | $11.05 | $11.47 | $10.86 | $11.16 | +0.09% | 15,275,541 |
| Apr 4, 2022 | $11.05 | $11.19 | $10.69 | $11.15 | +2.39% | 25,868,648 |
| Mar 28, 2022 | $11.31 | $11.31 | $10.63 | $10.89 | -3.88% | 25,615,557 |
| Mar 21, 2022 | $10.72 | $11.36 | $10.60 | $11.33 | +7.70% | 21,156,174 |
| Mar 14, 2022 | $10.75 | $10.83 | $10.19 | $10.52 | -2.59% | 30,629,227 |
| Mar 7, 2022 | $11.01 | $11.78 | $10.70 | $10.80 | -0.55% | 44,334,281 |
| Feb 28, 2022 | $10.22 | $11.01 | $10.12 | $10.86 | +6.89% | 33,311,385 |
| Feb 22, 2022 | $10.15 | $10.30 | $9.63 | $10.16 | +0.30% | 32,715,402 |
| Feb 14, 2022 | $10.91 | $10.91 | $10.02 | $10.13 | -6.29% | 28,742,307 |
| Feb 7, 2022 | $11.90 | $12.07 | $10.47 | $10.81 | -10.07% | 42,354,162 |
| Jan 31, 2022 | $10.58 | $12.10 | $10.56 | $12.02 | +12.55% | 31,920,147 |
| Jan 24, 2022 | $9.98 | $10.94 | $9.65 | $10.68 | +5.01% | 26,486,579 |
| Jan 18, 2022 | $11.00 | $11.17 | $10.15 | $10.17 | -7.12% | 20,960,974 |
| Jan 10, 2022 | $10.15 | $10.97 | $9.92 | $10.95 | +8.74% | 23,446,885 |
| Jan 3, 2022 | $9.33 | $10.21 | $9.33 | $10.07 | +7.82% | 16,048,611 |
| Dec 27, 2021 | $9.09 | $9.48 | $9.00 | $9.34 | +2.64% | 11,953,937 |
| Dec 20, 2021 | $8.90 | $9.17 | $8.64 | $9.10 | +0.78% | 15,530,362 |
| Dec 13, 2021 | $9.20 | $9.40 | $8.78 | $9.03 | -2.48% | 19,643,475 |
| Dec 6, 2021 | $9.47 | $9.80 | $9.13 | $9.26 | -0.32% | 20,483,076 |
| Nov 29, 2021 | $10.00 | $10.06 | $9.06 | $9.29 | -6.16% | 21,567,525 |
| Nov 22, 2021 | $10.06 | $10.23 | $9.66 | $9.90 | -1.49% | 13,321,380 |
| Nov 15, 2021 | $10.75 | $10.86 | $9.99 | $10.05 | -5.37% | 18,986,887 |
| Nov 8, 2021 | $10.65 | $10.95 | $10.48 | $10.62 | -0.28% | 14,470,533 |
| Nov 1, 2021 | $10.23 | $10.88 | $10.18 | $10.65 | +5.24% | 19,721,284 |
| Oct 25, 2021 | $11.04 | $11.08 | $9.96 | $10.12 | -7.50% | 25,850,588 |
| Oct 18, 2021 | $11.17 | $11.38 | $10.77 | $10.94 | -1.44% | 18,361,825 |
| Oct 11, 2021 | $10.53 | $11.17 | $10.42 | $11.10 | +6.53% | 14,799,751 |
| Oct 4, 2021 | $10.37 | $10.43 | $9.78 | $10.42 | +2.06% | 18,028,333 |
| Sep 27, 2021 | $10.19 | $10.47 | $9.96 | $10.21 | +1.79% | 19,650,507 |
| Sep 20, 2021 | $9.27 | $10.12 | $9.12 | $10.03 | +5.91% | 24,877,736 |
| Sep 13, 2021 | $9.73 | $10.19 | $9.45 | $9.47 | -2.07% | 33,772,544 |
| Sep 7, 2021 | $9.55 | $9.85 | $9.49 | $9.67 | +0.31% | 15,370,529 |
| Aug 30, 2021 | $9.49 | $9.77 | $9.16 | $9.64 | +1.58% | 14,975,404 |
| Aug 23, 2021 | $9.43 | $9.71 | $9.21 | $9.49 | +3.49% | 14,683,647 |
| Aug 16, 2021 | $9.98 | $9.98 | $9.00 | $9.17 | -8.30% | 17,426,254 |
| Aug 9, 2021 | $9.56 | $10.24 | $9.44 | $10.00 | +3.41% | 18,054,598 |
| Aug 2, 2021 | $9.97 | $10.22 | $9.37 | $9.67 | -3.40% | 23,553,909 |
| Jul 26, 2021 | $10.22 | $10.51 | $9.87 | $10.01 | -2.63% | 19,196,293 |
| Jul 19, 2021 | $9.65 | $10.57 | $9.34 | $10.28 | +2.59% | 26,438,182 |
| Jul 12, 2021 | $11.00 | $11.01 | $9.96 | $10.02 | -9.89% | 21,374,305 |
| Jul 6, 2021 | $11.61 | $11.61 | $10.38 | $11.12 | -3.64% | 17,266,087 |
| Jun 28, 2021 | $11.15 | $11.78 | $10.76 | $11.54 | +3.13% | 18,711,466 |
| Jun 21, 2021 | $11.10 | $11.81 | $11.09 | $11.19 | +1.54% | 23,418,310 |
| Jun 14, 2021 | $12.17 | $12.38 | $10.85 | $11.02 | -8.85% | 33,784,671 |
| Jun 7, 2021 | $11.35 | $12.25 | $11.34 | $12.09 | +6.71% | 21,357,824 |
| Jun 1, 2021 | $10.70 | $11.47 | $10.62 | $11.33 | +7.60% | 13,761,647 |
| May 24, 2021 | $10.38 | $10.66 | $10.30 | $10.53 | +1.94% | 21,514,594 |
| May 17, 2021 | $10.11 | $10.56 | $9.96 | $10.33 | +1.87% | 21,372,843 |
| May 10, 2021 | $9.63 | $10.31 | $9.53 | $10.14 | +6.96% | 28,914,125 |
| May 3, 2021 | $9.14 | $9.67 | $9.08 | $9.48 | +4.41% | 23,812,438 |
| Apr 26, 2021 | $9.25 | $9.58 | $9.08 | $9.08 | -1.73% | 23,934,163 |
| Apr 19, 2021 | $9.09 | $9.24 | $8.85 | $9.24 | +1.32% | 17,870,246 |
| Apr 12, 2021 | $9.07 | $9.39 | $8.73 | $9.12 | +1.33% | 18,453,750 |
| Apr 5, 2021 | $9.17 | $9.41 | $8.90 | $9.00 | -2.07% | 17,003,259 |
| Mar 29, 2021 | $9.20 | $9.30 | $8.82 | $9.19 | -1.61% | 20,327,743 |
| Mar 22, 2021 | $9.25 | $9.41 | $8.57 | $9.34 | +0.11% | 20,731,150 |
| Mar 15, 2021 | $9.68 | $9.98 | $9.18 | $9.33 | -3.62% | 21,530,907 |
| Mar 8, 2021 | $9.88 | $9.99 | $9.37 | $9.68 | -0.82% | 21,099,923 |
| Mar 1, 2021 | $8.66 | $10.00 | $8.60 | $9.76 | +15.64% | 36,033,194 |
| Feb 22, 2021 | $8.32 | $9.27 | $8.07 | $8.44 | +0.96% | 30,322,122 |
| Feb 16, 2021 | $8.67 | $8.79 | $8.16 | $8.36 | -0.83% | 17,631,917 |
| Feb 8, 2021 | $9.05 | $9.37 | $8.18 | $8.43 | -5.60% | 37,507,426 |
| Feb 1, 2021 | $8.48 | $9.09 | $8.25 | $8.93 | +6.69% | 19,017,927 |
| Jan 25, 2021 | $9.11 | $9.28 | $8.23 | $8.37 | -8.02% | 31,534,594 |
| Jan 19, 2021 | $10.43 | $10.54 | $8.76 | $9.10 | -11.91% | 26,829,388 |
| Jan 11, 2021 | $9.23 | $10.60 | $9.08 | $10.33 | +9.43% | 19,625,663 |
| Jan 4, 2021 | $8.36 | $9.79 | $8.08 | $9.44 | +14.56% | 24,900,711 |
| Dec 28, 2020 | $8.95 | $9.06 | $8.22 | $8.24 | -6.89% | 17,485,995 |
| Dec 21, 2020 | $8.26 | $9.13 | $8.25 | $8.85 | +1.03% | 22,999,516 |
| Dec 14, 2020 | $8.96 | $9.15 | $8.35 | $8.76 | 0.00% | 31,212,828 |
| Dec 7, 2020 | $9.66 | $9.66 | $8.47 | $8.76 | -9.50% | 35,983,730 |
| Nov 30, 2020 | $8.23 | $9.76 | $7.86 | $9.68 | +16.91% | 36,948,645 |
| Nov 23, 2020 | $8.08 | $9.14 | $8.08 | $8.28 | +4.41% | 34,868,081 |
| Nov 16, 2020 | $7.95 | $8.74 | $7.82 | $7.93 | +3.52% | 35,921,282 |
| Nov 9, 2020 | $7.20 | $7.75 | $7.02 | $7.66 | +17.13% | 38,334,402 |
| Nov 2, 2020 | $6.28 | $7.02 | $6.19 | $6.54 | +4.64% | 28,786,073 |
| Oct 26, 2020 | $6.72 | $6.75 | $5.64 | $6.25 | -8.36% | 28,478,917 |
| Oct 19, 2020 | $6.64 | $6.92 | $6.46 | $6.82 | +3.49% | 24,826,884 |
| Oct 12, 2020 | $6.40 | $7.00 | $6.28 | $6.59 | +3.13% | 22,613,641 |
| Oct 5, 2020 | $6.05 | $6.60 | $5.62 | $6.39 | +7.58% | 34,563,431 |
| Sep 28, 2020 | $5.72 | $6.08 | $5.66 | $5.94 | +5.13% | 28,077,374 |
| Sep 21, 2020 | $6.52 | $6.54 | $5.26 | $5.65 | -14.65% | 37,326,075 |
| Sep 14, 2020 | $6.69 | $7.24 | $6.58 | $6.62 | +0.30% | 46,132,342 |
| Sep 8, 2020 | $7.04 | $7.14 | $6.56 | $6.60 | -7.43% | 21,944,022 |
| Aug 31, 2020 | $7.23 | $7.36 | $6.85 | $7.13 | -1.25% | 20,324,289 |
| Aug 24, 2020 | $7.35 | $7.38 | $6.73 | $7.22 | -0.82% | 27,040,554 |
| Aug 17, 2020 | $7.82 | $7.83 | $7.18 | $7.28 | -6.43% | 17,971,668 |
| Aug 10, 2020 | $8.11 | $8.67 | $7.75 | $7.78 | -4.54% | 19,216,032 |
| Aug 3, 2020 | $7.54 | $8.52 | $7.46 | $8.15 | +6.68% | 31,041,201 |
| Jul 27, 2020 | $8.08 | $8.13 | $7.38 | $7.64 | -4.50% | 16,530,471 |
| Jul 20, 2020 | $8.11 | $8.49 | $7.83 | $8.00 | -0.87% | 16,031,677 |
| Jul 13, 2020 | $8.48 | $8.62 | $7.77 | $8.07 | -4.04% | 25,021,172 |
| Jul 6, 2020 | $8.65 | $9.08 | $8.14 | $8.41 | -0.94% | 23,792,439 |
| Jun 29, 2020 | $8.02 | $9.08 | $8.02 | $8.49 | +2.54% | 18,361,717 |
| Jun 22, 2020 | $9.26 | $9.65 | $8.18 | $8.28 | -11.54% | 26,535,228 |
| Jun 15, 2020 | $9.21 | $11.20 | $9.10 | $9.36 | -3.80% | 44,490,987 |
| Jun 8, 2020 | $12.00 | $12.35 | $9.53 | $9.73 | -14.35% | 30,576,637 |
| Jun 1, 2020 | $9.68 | $11.53 | $9.63 | $11.36 | +17.11% | 21,835,927 |
| May 26, 2020 | $10.14 | $10.19 | $9.32 | $9.70 | -0.51% | 19,318,655 |
| May 18, 2020 | $8.80 | $9.81 | $8.71 | $9.75 | +15.38% | 24,529,407 |
| May 11, 2020 | $8.31 | $8.84 | $7.68 | $8.45 | +0.84% | 21,427,637 |
| May 4, 2020 | $7.80 | $9.20 | $7.66 | $8.38 | +1.45% | 36,725,692 |
| Apr 27, 2020 | $7.57 | $9.20 | $7.41 | $8.26 | +8.26% | 39,095,094 |
| Apr 20, 2020 | $6.80 | $8.15 | $6.69 | $7.63 | +4.95% | 48,856,002 |
| Apr 13, 2020 | $6.25 | $7.38 | $5.83 | $7.27 | +27.54% | 50,757,037 |
| Apr 6, 2020 | $5.35 | $6.41 | $5.09 | $5.70 | +9.83% | 47,873,014 |
| Mar 30, 2020 | $5.40 | $6.19 | $4.53 | $5.19 | -6.15% | 49,447,920 |
| Mar 23, 2020 | $5.75 | $6.48 | $4.50 | $5.53 | -2.47% | 53,694,218 |
| Mar 16, 2020 | $5.65 | $6.10 | $3.00 | $5.67 | -15.37% | 80,032,543 |
| Mar 9, 2020 | $9.38 | $9.42 | $6.30 | $6.70 | -44.12% | 57,415,200 |
| Mar 2, 2020 | $13.83 | $14.71 | $11.74 | $11.99 | -12.29% | 36,811,026 |
| Feb 24, 2020 | $15.40 | $15.63 | $12.76 | $13.67 | -13.70% | 35,215,116 |
| Feb 18, 2020 | $16.29 | $16.53 | $15.58 | $15.84 | -3.30% | 14,873,662 |
| Feb 10, 2020 | $16.18 | $16.41 | $15.57 | $16.38 | +0.92% | 24,044,514 |
| Feb 3, 2020 | $16.67 | $17.48 | $16.21 | $16.23 | -2.52% | 28,629,357 |
| Jan 27, 2020 | $17.53 | $17.79 | $16.46 | $16.65 | -6.30% | 18,974,366 |
| Jan 21, 2020 | $18.95 | $18.95 | $17.59 | $17.77 | -6.42% | 18,186,894 |
| Jan 13, 2020 | $18.57 | $19.05 | $18.35 | $18.99 | +2.43% | 19,765,124 |
| Jan 6, 2020 | $18.87 | $19.39 | $18.43 | $18.54 | -1.70% | 19,440,399 |
| Dec 30, 2019 | $18.77 | $18.93 | $18.23 | $18.86 | +0.43% | 15,410,068 |
| Dec 23, 2019 | $18.54 | $19.16 | $18.50 | $18.78 | +1.29% | 14,575,577 |
| Dec 16, 2019 | $17.35 | $18.57 | $17.35 | $18.54 | +7.29% | 31,669,750 |
| Dec 9, 2019 | $17.23 | $18.11 | $17.15 | $17.28 | -0.12% | 22,143,765 |
| Dec 2, 2019 | $17.60 | $17.76 | $17.00 | $17.30 | -0.57% | 22,532,141 |
| Nov 25, 2019 | $17.75 | $17.84 | $17.25 | $17.40 | -2.14% | 14,160,412 |
| Nov 18, 2019 | $17.62 | $17.88 | $16.77 | $17.78 | +0.79% | 18,037,266 |
| Nov 11, 2019 | $18.06 | $18.11 | $17.28 | $17.64 | -3.02% | 19,459,770 |
| Nov 4, 2019 | $18.80 | $19.47 | $18.00 | $18.19 | -2.41% | 23,334,736 |
| Oct 28, 2019 | $19.21 | $19.29 | $17.78 | $18.64 | -2.46% | 13,807,886 |
| Oct 21, 2019 | $19.42 | $19.67 | $18.88 | $19.11 | -1.65% | 11,148,312 |
| Oct 14, 2019 | $19.15 | $19.71 | $18.60 | $19.43 | +1.30% | 18,295,338 |
| Oct 7, 2019 | $20.08 | $20.14 | $19.08 | $19.18 | -4.43% | 12,728,463 |
| Sep 30, 2019 | $20.93 | $20.98 | $19.72 | $20.07 | -4.25% | 10,017,254 |
| Sep 23, 2019 | $21.50 | $21.90 | $20.74 | $20.96 | -2.51% | 12,720,190 |
| Sep 16, 2019 | $22.04 | $22.81 | $21.46 | $21.50 | -0.32% | 21,808,511 |
| Sep 9, 2019 | $21.18 | $21.73 | $21.02 | $21.57 | +2.47% | 13,352,425 |
| Sep 3, 2019 | $21.35 | $21.65 | $21.00 | $21.05 | -1.77% | 6,386,512 |
| Aug 26, 2019 | $21.33 | $21.81 | $20.56 | $21.43 | +0.99% | 9,571,138 |
| Aug 19, 2019 | $21.85 | $22.36 | $21.10 | $21.22 | -2.30% | 11,480,388 |
| Aug 12, 2019 | $21.80 | $21.93 | $21.15 | $21.72 | -0.46% | 12,801,461 |
| Aug 5, 2019 | $22.55 | $22.73 | $21.51 | $21.82 | -4.42% | 14,948,709 |
| Jul 29, 2019 | $24.75 | $24.75 | $22.66 | $22.83 | -7.20% | 14,901,689 |
| Jul 22, 2019 | $24.70 | $25.26 | $24.60 | $24.60 | 0.00% | 9,966,049 |
| Jul 15, 2019 | $24.69 | $24.95 | $24.19 | $24.60 | -0.16% | 9,424,559 |
| Jul 8, 2019 | $24.65 | $25.05 | $24.19 | $24.64 | -0.20% | 9,300,262 |
| Jul 1, 2019 | $24.59 | $24.80 | $24.00 | $24.69 | +1.40% | 4,953,639 |
| Jun 24, 2019 | $24.32 | $24.48 | $23.70 | $24.35 | +0.29% | 8,698,769 |
| Jun 17, 2019 | $24.13 | $24.43 | $23.34 | $24.28 | +0.71% | 10,838,082 |
| Jun 10, 2019 | $23.06 | $24.16 | $22.88 | $24.11 | +5.19% | 11,364,102 |
| Jun 3, 2019 | $22.78 | $23.24 | $22.38 | $22.92 | +1.37% | 7,686,984 |
| May 28, 2019 | $23.85 | $23.88 | $22.44 | $22.61 | -4.44% | 10,926,511 |
| May 20, 2019 | $24.37 | $24.50 | $23.27 | $23.66 | -2.83% | 9,278,407 |
| May 13, 2019 | $24.06 | $24.69 | $23.71 | $24.35 | +1.04% | 7,591,178 |
| May 6, 2019 | $23.25 | $24.23 | $23.17 | $24.10 | +2.51% | 9,546,668 |
| Apr 29, 2019 | $23.74 | $23.94 | $23.07 | $23.51 | -1.01% | 6,300,886 |
| Apr 22, 2019 | $24.00 | $24.41 | $23.43 | $23.75 | -1.00% | 5,994,757 |
| Apr 15, 2019 | $24.88 | $24.88 | $23.90 | $23.99 | -3.15% | 5,127,248 |
| Apr 8, 2019 | $24.95 | $25.09 | $24.10 | $24.77 | -0.56% | 9,932,401 |
| Apr 1, 2019 | $24.71 | $25.05 | $24.30 | $24.91 | +1.63% | 5,309,419 |
| Mar 25, 2019 | $24.50 | $24.84 | $24.07 | $24.51 | +0.12% | 6,998,870 |
| Mar 18, 2019 | $24.37 | $25.27 | $24.27 | $24.48 | +0.74% | 10,022,580 |
| Mar 11, 2019 | $23.91 | $24.43 | $23.81 | $24.30 | +2.49% | 8,977,906 |
| Mar 4, 2019 | $23.73 | $24.02 | $23.41 | $23.71 | +0.38% | 9,475,238 |
| Feb 25, 2019 | $23.63 | $23.91 | $23.01 | $23.62 | -0.30% | 16,792,405 |
| Feb 19, 2019 | $24.31 | $24.58 | $23.44 | $23.69 | -2.83% | 12,377,887 |
| Feb 11, 2019 | $22.78 | $24.53 | $22.72 | $24.38 | +6.37% | 13,627,258 |
| Feb 4, 2019 | $23.04 | $24.00 | $22.62 | $22.92 | -0.74% | 21,533,751 |
| Jan 28, 2019 | $22.87 | $23.49 | $22.40 | $23.09 | 0.00% | 13,990,665 |
| Jan 22, 2019 | $23.84 | $23.84 | $23.08 | $23.09 | -3.79% | 9,230,435 |
| Jan 14, 2019 | $23.17 | $24.00 | $23.00 | $24.00 | +2.52% | 10,529,588 |
| Jan 7, 2019 | $22.91 | $24.36 | $22.83 | $23.41 | +3.58% | 16,791,527 |
| Dec 31, 2018 | $19.99 | $22.89 | $19.65 | $22.60 | +13.11% | 15,005,367 |
| Dec 24, 2018 | $20.75 | $20.89 | $19.34 | $19.98 | -4.95% | 18,048,194 |
| Dec 17, 2018 | $22.97 | $23.05 | $20.76 | $21.02 | -8.96% | 22,272,374 |
| Dec 10, 2018 | $21.90 | $23.60 | $21.59 | $23.09 | +3.92% | 14,716,336 |
| Dec 3, 2018 | $23.44 | $23.85 | $21.38 | $22.22 | -3.52% | 10,942,283 |
| Nov 26, 2018 | $21.45 | $23.23 | $21.40 | $23.03 | +8.84% | 17,182,791 |
| Nov 19, 2018 | $21.81 | $22.30 | $20.66 | $21.16 | -3.95% | 11,614,770 |
| Nov 12, 2018 | $23.03 | $23.04 | $21.87 | $22.03 | -4.26% | 10,592,393 |
| Nov 5, 2018 | $22.56 | $24.56 | $22.38 | $23.01 | +2.95% | 13,740,093 |
| Oct 29, 2018 | $22.21 | $23.09 | $21.32 | $22.35 | +0.95% | 11,914,093 |
| Oct 22, 2018 | $24.21 | $24.32 | $21.85 | $22.14 | -8.40% | 10,685,199 |
| Oct 15, 2018 | $24.42 | $25.08 | $24.11 | $24.17 | -0.82% | 12,355,332 |
| Oct 8, 2018 | $25.39 | $25.81 | $23.97 | $24.37 | -4.24% | 11,045,937 |
| Oct 1, 2018 | $25.05 | $26.14 | $25.04 | $25.45 | +1.76% | 11,873,543 |
| Sep 24, 2018 | $25.19 | $25.24 | $23.82 | $25.01 | +0.72% | 9,921,507 |
| Sep 17, 2018 | $25.16 | $25.41 | $24.53 | $24.83 | -1.47% | 9,820,098 |
| Sep 10, 2018 | $25.28 | $25.68 | $24.80 | $25.20 | -0.28% | 10,714,694 |
| Sep 4, 2018 | $26.12 | $26.36 | $25.12 | $25.27 | -3.25% | 11,666,022 |
| Aug 27, 2018 | $27.18 | $27.20 | $25.64 | $26.12 | -3.76% | 10,675,655 |
| Aug 20, 2018 | $27.09 | $27.60 | $26.76 | $27.14 | +0.22% | 11,571,058 |
| Aug 13, 2018 | $27.27 | $27.31 | $26.18 | $27.08 | -0.70% | 12,308,857 |
| Aug 6, 2018 | $25.60 | $27.70 | $25.01 | $27.27 | +6.86% | 34,272,501 |
| Jul 30, 2018 | $24.25 | $25.68 | $24.23 | $25.52 | +4.72% | 7,710,584 |
| Jul 23, 2018 | $23.96 | $25.13 | $23.59 | $24.37 | +2.22% | 9,804,167 |
| Jul 16, 2018 | $23.37 | $24.85 | $22.93 | $23.84 | +1.32% | 15,329,831 |
| Jul 9, 2018 | $23.68 | $24.01 | $22.68 | $23.53 | +0.43% | 9,170,011 |
| Jul 2, 2018 | $23.50 | $24.06 | $23.19 | $23.43 | -0.89% | 5,639,572 |
| Jun 25, 2018 | $24.38 | $24.39 | $23.26 | $23.64 | -3.55% | 9,472,671 |
| Jun 18, 2018 | $23.98 | $25.15 | $23.89 | $24.51 | +1.24% | 5,693,472 |
| Jun 11, 2018 | $24.60 | $26.38 | $24.12 | $24.21 | -1.71% | 12,908,680 |
| Jun 4, 2018 | $23.84 | $24.75 | $23.57 | $24.63 | +3.88% | 10,487,521 |
| May 29, 2018 | $22.99 | $24.02 | $22.80 | $23.71 | +2.60% | 11,215,686 |
| May 21, 2018 | $24.88 | $25.06 | $22.46 | $23.11 | -6.74% | 12,353,685 |
| May 14, 2018 | $23.67 | $25.09 | $23.67 | $24.78 | +4.65% | 8,598,412 |
| May 7, 2018 | $24.53 | $24.86 | $22.70 | $23.68 | -2.75% | 15,828,566 |
| Apr 30, 2018 | $23.80 | $24.35 | $23.28 | $24.35 | +0.87% | 12,893,868 |
| Apr 23, 2018 | $24.74 | $25.32 | $23.86 | $24.14 | -2.15% | 12,428,351 |
| Apr 16, 2018 | $23.79 | $25.95 | $23.66 | $24.67 | +3.57% | 16,283,816 |
| Apr 9, 2018 | $23.37 | $24.61 | $22.85 | $23.82 | +3.66% | 22,504,983 |
| Apr 2, 2018 | $22.01 | $23.43 | $21.19 | $22.98 | +4.31% | 14,231,981 |
| Mar 26, 2018 | $22.00 | $22.25 | $21.09 | $22.03 | +0.64% | 10,621,304 |
| Mar 19, 2018 | $21.87 | $22.17 | $20.75 | $21.89 | -0.32% | 12,733,257 |
| Mar 12, 2018 | $22.51 | $23.36 | $20.47 | $21.96 | -2.27% | 23,261,433 |
| Mar 5, 2018 | $21.47 | $22.68 | $21.22 | $22.47 | +4.46% | 11,743,187 |
| Feb 26, 2018 | $21.39 | $21.80 | $20.89 | $21.51 | +1.18% | 14,443,329 |
| Feb 20, 2018 | $22.55 | $22.76 | $20.92 | $21.26 | -5.00% | 10,189,190 |
| Feb 12, 2018 | $21.76 | $23.03 | $21.47 | $22.38 | +4.00% | 20,031,740 |
| Feb 5, 2018 | $20.27 | $22.13 | $19.80 | $21.52 | +5.39% | 29,440,438 |
| Jan 29, 2018 | $22.67 | $22.72 | $20.41 | $20.42 | -10.40% | 18,293,390 |
| Jan 22, 2018 | $22.44 | $23.41 | $22.26 | $22.79 | +1.33% | 15,678,376 |
| Jan 16, 2018 | $24.08 | $24.13 | $22.15 | $22.49 | -6.14% | 13,865,701 |
| Jan 8, 2018 | $22.31 | $24.10 | $22.28 | $23.96 | +7.49% | 17,175,114 |
| Jan 2, 2018 | $20.84 | $22.47 | $20.50 | $22.29 | +7.99% | 13,787,891 |
| Dec 26, 2017 | $21.12 | $21.45 | $20.52 | $20.64 | -2.27% | 10,075,777 |
| Dec 18, 2017 | $20.35 | $21.35 | $20.30 | $21.12 | +4.09% | 16,133,104 |
| Dec 11, 2017 | $19.80 | $20.84 | $19.41 | $20.29 | +2.58% | 23,816,520 |
| Dec 4, 2017 | $20.10 | $20.54 | $19.00 | $19.78 | -1.88% | 18,550,583 |
| Nov 27, 2017 | $18.82 | $20.40 | $18.38 | $20.16 | +6.55% | 21,876,373 |
| Nov 20, 2017 | $19.87 | $20.25 | $18.60 | $18.92 | -5.59% | 17,166,199 |
| Nov 13, 2017 | $21.04 | $21.06 | $19.61 | $20.04 | -4.98% | 15,905,984 |
| Nov 6, 2017 | $20.25 | $21.78 | $20.25 | $21.09 | +4.20% | 14,058,282 |
| Oct 30, 2017 | $19.45 | $20.73 | $19.41 | $20.24 | +2.79% | 18,102,714 |
| Oct 23, 2017 | $20.36 | $20.44 | $18.76 | $19.69 | -3.43% | 15,633,811 |
| Oct 16, 2017 | $21.01 | $21.12 | $20.17 | $20.39 | -2.95% | 11,184,851 |
| Oct 9, 2017 | $21.61 | $21.78 | $20.89 | $21.01 | -2.69% | 7,862,786 |
| Oct 2, 2017 | $20.96 | $21.70 | $20.84 | $21.59 | +1.89% | 13,757,017 |
| Sep 25, 2017 | $21.61 | $22.07 | $20.91 | $21.19 | -1.81% | 18,026,791 |
| Sep 18, 2017 | $21.85 | $22.53 | $21.50 | $21.58 | -1.05% | 11,779,633 |
| Sep 11, 2017 | $21.70 | $22.53 | $21.70 | $21.81 | +0.65% | 17,558,238 |
| Sep 5, 2017 | $22.04 | $22.37 | $21.57 | $21.67 | -0.78% | 9,004,446 |
| Aug 28, 2017 | $20.17 | $21.88 | $20.10 | $21.84 | +8.17% | 20,017,659 |
| Aug 21, 2017 | $19.16 | $20.30 | $18.93 | $20.19 | +6.21% | 12,539,642 |
| Aug 14, 2017 | $20.54 | $20.76 | $18.82 | $19.01 | -6.81% | 25,941,715 |
| Aug 7, 2017 | $25.58 | $25.62 | $20.00 | $20.40 | -20.37% | 44,339,920 |
| Jul 31, 2017 | $26.55 | $26.65 | $25.41 | $25.62 | -3.39% | 9,289,316 |
| Jul 24, 2017 | $26.20 | $26.95 | $26.02 | $26.52 | +1.45% | 7,427,088 |
| Jul 17, 2017 | $26.65 | $26.92 | $26.02 | $26.14 | -2.10% | 13,552,634 |
| Jul 10, 2017 | $26.29 | $26.76 | $25.81 | $26.70 | +1.83% | 10,996,002 |
| Jul 3, 2017 | $26.39 | $26.98 | $25.71 | $26.22 | -0.19% | 10,665,338 |
| Jun 26, 2017 | $24.55 | $26.44 | $24.36 | $26.27 | +7.58% | 17,214,778 |
| Jun 19, 2017 | $24.93 | $24.99 | $23.21 | $24.42 | -1.61% | 14,977,394 |
| Jun 12, 2017 | $25.82 | $26.08 | $23.68 | $24.82 | -3.24% | 17,157,800 |
| Jun 5, 2017 | $26.14 | $26.68 | $25.29 | $25.65 | -2.58% | 12,031,032 |
| May 30, 2017 | $26.72 | $26.91 | $26.17 | $26.33 | -2.19% | 9,720,234 |
| May 22, 2017 | $28.24 | $28.42 | $26.66 | $26.92 | -3.27% | 11,027,749 |
| May 15, 2017 | $27.86 | $28.09 | $26.91 | $27.83 | +1.57% | 9,803,797 |
| May 8, 2017 | $28.27 | $28.68 | $26.94 | $27.40 | -3.49% | 16,206,105 |
| May 1, 2017 | $29.27 | $29.46 | $26.83 | $28.39 | -2.94% | 10,720,365 |
| Apr 24, 2017 | $30.10 | $30.72 | $29.18 | $29.25 | -2.21% | 9,291,085 |
| Apr 17, 2017 | $30.63 | $30.78 | $29.60 | $29.91 | -2.64% | 9,289,759 |
| Apr 10, 2017 | $31.05 | $31.26 | $30.55 | $30.72 | -1.03% | 5,866,590 |
| Apr 3, 2017 | $31.55 | $31.93 | $30.83 | $31.04 | -1.80% | 7,318,607 |
| Mar 27, 2017 | $30.82 | $31.90 | $30.80 | $31.61 | +0.99% | 7,876,730 |
| Mar 20, 2017 | $31.00 | $31.86 | $30.55 | $31.30 | +0.51% | 5,782,092 |
| Mar 13, 2017 | $31.16 | $31.88 | $30.50 | $31.14 | -0.61% | 6,729,760 |
| Mar 6, 2017 | $32.68 | $32.95 | $30.50 | $31.33 | -4.51% | 9,455,868 |
| Feb 27, 2017 | $31.44 | $33.01 | $31.26 | $32.81 | +4.72% | 10,896,104 |
| Feb 21, 2017 | $31.32 | $31.58 | $29.58 | $31.33 | +0.90% | 10,190,157 |
| Feb 13, 2017 | $31.21 | $32.23 | $30.76 | $31.05 | -0.70% | 13,210,793 |
| Feb 6, 2017 | $32.01 | $32.31 | $30.61 | $31.27 | -2.49% | 11,643,553 |
| Jan 30, 2017 | $31.34 | $32.75 | $30.44 | $32.07 | +1.42% | 9,794,505 |
| Jan 23, 2017 | $30.31 | $32.45 | $30.31 | $31.62 | +3.88% | 16,098,667 |
| Jan 17, 2017 | $31.53 | $31.63 | $30.19 | $30.44 | -3.40% | 16,560,421 |
| Jan 9, 2017 | $32.50 | $32.72 | $31.29 | $31.51 | -3.20% | 10,589,079 |
| Jan 3, 2017 | $32.50 | $33.24 | $32.01 | $32.55 | +0.81% | 8,091,609 |
| Dec 27, 2016 | $33.48 | $33.75 | $32.03 | $32.29 | -3.35% | 7,727,406 |
| Dec 19, 2016 | $32.31 | $33.51 | $30.04 | $33.41 | +3.15% | 10,817,118 |
| Dec 12, 2016 | $33.00 | $33.23 | $31.42 | $32.39 | +0.25% | 15,639,785 |
| Dec 5, 2016 | $32.35 | $33.00 | $31.00 | $32.31 | +0.87% | 11,538,371 |
| Nov 28, 2016 | $31.35 | $33.95 | $28.52 | $32.03 | +2.92% | 19,895,682 |
| Nov 21, 2016 | $31.78 | $32.41 | $30.91 | $31.12 | -0.29% | 6,850,703 |
| Nov 14, 2016 | $30.25 | $31.80 | $29.63 | $31.21 | – | 9,442,395 |
Seasonality
PAA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.0% | 1.0% | -3.8% | 6.5% | 1.9% | 1.7% | 2.6% | -2.6% | -4.2% | 0.6% | 5.3% | -1.4% |
| Months up | 8 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 9.4% | 8.7% | 6.8% | 3.1% | -0.8% | -0.8% | 12.3% | 4.4% | -7.5% | 13.5% | ||
| 2025 | 18.1% | 2.7% | -1.7% | -12.7% | -3.2% | 10.8% | 1.7% | -1.4% | -5.2% | -1.4% | 5.8% | 3.2% |
| 2024 | 4.0% | 6.3% | 6.9% | -0.1% | -1.3% | 5.0% | 3.6% | -1.4% | -3.2% | -4.5% | 14.8% | -8.5% |
| 2023 | 8.2% | 6.3% | -5.9% | 5.6% | 0.2% | 9.1% | 7.5% | 2.5% | 0.5% | 0.7% | 4.8% | -4.6% |
| 2022 | 17.3% | -1.9% | 1.8% | -1.7% | 9.9% | -13.8% | 14.7% | 6.4% | -10.5% | 15.9% | 3.8% | -5.3% |
| 2021 | 3.7% | 0.8% | 7.8% | 1.7% | 16.0% | 7.9% | -10.3% | -6.8% | 9.0% | 1.2% | -8.1% | 0.4% |
| 2020 | -7.6% | -17.9% | -61.4% | 70.7% | 9.9% | -8.9% | -11.6% | -7.3% | -15.5% | 7.7% | 27.0% | 3.8% |
| 2019 | 15.1% | 2.5% | 5.0% | -4.1% | -2.3% | 7.7% | -0.9% | -9.9% | -3.2% | -10.9% | -4.0% | 5.7% |
| 2018 | 3.0% | 0.6% | 4.4% | 8.1% | -0.0% | 0.6% | 6.1% | 5.4% | -4.2% | -11.7% | 5.8% | -13.0% |
| 2017 | -1.1% | 2.2% | -1.5% | -5.8% | -9.5% | -0.8% | 2.5% | -17.9% | -2.2% | -4.3% | -2.4% | 5.8% |