Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
16.75
0.00
(0.00%)
At close: February 21 at 3:00:00 PM EST
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Feb 21, 2025 | 16.75 | 16.75 | 16.50 | 16.75 | 16.75 | 1,100 |
Feb 20, 2025 | 16.50 | 16.50 | 16.27 | 16.27 | 16.27 | 1,800 |
Feb 19, 2025 | 16.30 | 16.85 | 16.25 | 16.81 | 16.81 | 1,300 |
Feb 18, 2025 | 16.70 | 16.70 | 16.25 | 16.70 | 16.70 | 3,200 |
Feb 14, 2025 | 16.80 | 16.80 | 16.53 | 16.70 | 16.70 | 2,300 |
Feb 13, 2025 | 17.00 | 17.00 | 16.52 | 17.00 | 17.00 | 900 |
Feb 12, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 1,800 |
Feb 11, 2025 | 16.94 | 17.10 | 16.94 | 17.00 | 17.00 | 2,400 |
Feb 10, 2025 | 16.84 | 17.00 | 16.07 | 17.00 | 17.00 | 1,100 |
Feb 7, 2025 | 16.60 | 17.50 | 16.50 | 17.00 | 17.00 | 29,000 |
Feb 6, 2025 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 3,700 |
Feb 5, 2025 | 16.50 | 16.50 | 16.07 | 16.08 | 16.08 | 1,700 |
Feb 4, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 1,800 |
Feb 3, 2025 | 16.00 | 16.49 | 16.00 | 16.49 | 16.49 | 8,500 |
Jan 31, 2025 | 16.05 | 16.05 | 16.00 | 16.00 | 16.00 | 5,100 |
Jan 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 300 |
Jan 29, 2025 | 16.40 | 16.58 | 16.02 | 16.58 | 16.58 | 2,700 |
Jan 28, 2025 | 15.75 | 16.45 | 15.75 | 16.45 | 16.45 | 2,500 |
Jan 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2,100 |
Jan 24, 2025 | 16.59 | 16.59 | 16.00 | 16.00 | 16.00 | 4,500 |
Jan 23, 2025 | 16.00 | 16.25 | 15.55 | 15.74 | 15.74 | 75,500 |
Jan 22, 2025 | 16.52 | 16.52 | 16.00 | 16.00 | 16.00 | 1,000 |
Jan 21, 2025 | 16.00 | 16.59 | 16.00 | 16.45 | 16.45 | 1,400 |
Jan 17, 2025 | 16.30 | 16.52 | 16.00 | 16.52 | 16.52 | 800 |
Jan 16, 2025 | 16.00 | 16.59 | 16.00 | 16.59 | 16.59 | 700 |
Jan 15, 2025 | 15.55 | 16.00 | 15.55 | 16.00 | 16.00 | 1,800 |
Jan 14, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
Jan 13, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 600 |
Jan 10, 2025 | 16.00 | 16.00 | 15.55 | 16.00 | 16.00 | 3,700 |
Jan 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 300 |
Jan 7, 2025 | 16.70 | 16.70 | 16.00 | 16.00 | 16.00 | 400 |
Jan 6, 2025 | 15.75 | 15.75 | 15.65 | 15.65 | 15.65 | 1,000 |
Jan 3, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | 1,000 |
Jan 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Dec 31, 2024 | 15.70 | 16.40 | 15.50 | 16.00 | 16.00 | 5,900 |
Dec 30, 2024 | 15.66 | 16.52 | 15.43 | 16.40 | 16.40 | 4,300 |
Dec 27, 2024 | 15.99 | 16.54 | 15.50 | 16.54 | 16.54 | 4,700 |
Dec 26, 2024 | 15.60 | 16.00 | 15.60 | 15.60 | 15.60 | 3,600 |
Dec 24, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
Dec 23, 2024 | 16.00 | 16.25 | 15.89 | 15.89 | 15.89 | 3,000 |
Dec 20, 2024 | 16.10 | 16.10 | 16.02 | 16.02 | 16.02 | 1,600 |
Dec 19, 2024 | 16.25 | 16.25 | 16.14 | 16.14 | 16.14 | 2,600 |
Dec 18, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 3,400 |
Dec 17, 2024 | 16.83 | 16.83 | 16.25 | 16.25 | 16.25 | 1,900 |
Dec 16, 2024 | 16.25 | 16.27 | 16.25 | 16.25 | 16.25 | 4,800 |
Dec 13, 2024 | 16.50 | 16.50 | 16.25 | 16.25 | 16.25 | 1,200 |
Dec 12, 2024 | 16.26 | 16.50 | 16.25 | 16.50 | 16.50 | 7,000 |
Dec 11, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Dec 10, 2024 | 16.25 | 16.50 | 16.25 | 16.50 | 16.50 | 1,100 |
Dec 9, 2024 | 16.65 | 16.83 | 16.25 | 16.25 | 16.25 | 11,400 |
Dec 6, 2024 | 16.77 | 16.77 | 16.70 | 16.70 | 16.70 | 1,300 |
Dec 5, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 700 |
Dec 4, 2024 | 16.50 | 16.83 | 16.25 | 16.83 | 16.83 | 7,400 |
Dec 3, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 5,000 |
Dec 2, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Nov 29, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 400 |
Nov 27, 2024 | 16.00 | 16.80 | 16.00 | 16.80 | 16.80 | 4,800 |
Nov 26, 2024 | 16.80 | 16.80 | 16.00 | 16.00 | 16.00 | 6,500 |
Nov 25, 2024 | 16.70 | 16.72 | 16.70 | 16.72 | 16.72 | 800 |
Nov 22, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 300 |
Nov 21, 2024 | 16.70 | 16.95 | 15.90 | 16.79 | 16.79 | 7,600 |
Nov 20, 2024 | 16.56 | 16.79 | 16.50 | 16.70 | 16.70 | 4,100 |
Nov 19, 2024 | 15.90 | 16.50 | 15.90 | 16.50 | 16.50 | 1,400 |
Nov 18, 2024 | 16.60 | 16.80 | 15.85 | 15.90 | 15.90 | 8,600 |
Nov 15, 2024 | 16.71 | 16.71 | 16.60 | 16.60 | 16.60 | 200 |
Nov 14, 2024 | 15.85 | 16.95 | 15.85 | 16.95 | 16.95 | 900 |
Nov 13, 2024 | 15.85 | 16.95 | 15.85 | 16.95 | 16.95 | 31,300 |
Nov 12, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
Nov 11, 2024 | 16.88 | 16.99 | 16.88 | 16.88 | 16.88 | 1,800 |
Nov 8, 2024 | 0.55 Dividend | |||||
Nov 8, 2024 | 16.82 | 16.95 | 16.82 | 16.95 | 16.95 | 1,300 |
Nov 7, 2024 | 16.27 | 17.00 | 16.27 | 17.00 | 16.45 | 2,600 |
Nov 6, 2024 | 16.26 | 17.00 | 16.26 | 17.00 | 16.45 | 4,300 |
Nov 5, 2024 | 16.40 | 17.00 | 16.06 | 17.00 | 16.45 | 2,800 |
Nov 4, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.45 | - |
Nov 1, 2024 | 16.55 | 17.00 | 16.52 | 17.00 | 16.45 | 1,800 |
Oct 31, 2024 | 16.01 | 17.00 | 16.01 | 17.00 | 16.45 | 3,000 |
Oct 30, 2024 | 16.52 | 16.80 | 16.52 | 16.80 | 16.26 | 2,100 |
Oct 29, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.21 | - |
Oct 28, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.21 | 600 |
Oct 25, 2024 | 15.60 | 17.00 | 15.60 | 16.73 | 16.19 | 3,100 |
Oct 24, 2024 | 16.06 | 16.90 | 16.06 | 16.90 | 16.36 | 400 |
Oct 23, 2024 | 16.74 | 16.94 | 16.74 | 16.94 | 16.39 | 400 |
Oct 22, 2024 | 16.48 | 16.50 | 16.40 | 16.40 | 15.87 | 2,600 |
Oct 21, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.97 | 6,200 |
Oct 18, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.07 | 100 |
Oct 17, 2024 | 15.60 | 16.06 | 15.60 | 16.06 | 15.54 | 1,300 |
Oct 16, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.97 | - |
Oct 15, 2024 | 15.60 | 16.50 | 15.60 | 16.50 | 15.97 | 300 |
Oct 14, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.10 | - |
Oct 11, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.10 | - |
Oct 10, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.10 | - |
Oct 9, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.10 | 300 |
Oct 8, 2024 | 15.52 | 17.00 | 15.52 | 16.02 | 15.50 | 11,300 |
Oct 7, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 15.96 | - |
Oct 4, 2024 | 15.52 | 16.49 | 15.52 | 16.49 | 15.96 | 200 |
Oct 3, 2024 | 16.50 | 16.50 | 15.67 | 16.40 | 15.87 | 500 |
Oct 2, 2024 | 15.92 | 16.53 | 15.92 | 16.53 | 16.00 | 5,500 |
Oct 1, 2024 | 16.03 | 16.53 | 16.00 | 16.53 | 16.00 | 800 |
Sep 30, 2024 | 16.00 | 16.46 | 16.00 | 16.46 | 15.93 | 700 |
Sep 27, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.49 | - |
Sep 26, 2024 | 15.50 | 16.00 | 15.50 | 16.00 | 15.49 | 1,000 |
Sep 25, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.53 | 1,000 |
Sep 24, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.00 | 200 |
Sep 23, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.00 | 500 |
Sep 20, 2024 | 16.05 | 16.05 | 15.50 | 15.50 | 15.00 | 4,200 |
Sep 19, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.49 | - |
Sep 18, 2024 | 16.02 | 16.02 | 16.00 | 16.00 | 15.49 | 1,700 |
Sep 17, 2024 | 15.25 | 15.84 | 15.25 | 15.84 | 15.33 | 400 |
Sep 16, 2024 | 15.15 | 15.80 | 15.15 | 15.42 | 14.92 | 2,300 |
Sep 13, 2024 | 16.80 | 16.90 | 15.90 | 16.89 | 16.35 | 6,300 |
Sep 12, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.28 | - |
Sep 11, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.28 | 100 |
Sep 10, 2024 | 16.77 | 16.94 | 16.65 | 16.94 | 16.39 | 2,100 |
Sep 9, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.31 | - |
Sep 6, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.31 | - |
Sep 5, 2024 | 16.68 | 16.85 | 16.01 | 16.85 | 16.31 | 6,400 |
Sep 4, 2024 | 16.53 | 16.74 | 16.53 | 16.67 | 16.13 | 4,000 |
Sep 3, 2024 | 16.85 | 16.85 | 16.48 | 16.48 | 15.95 | 900 |
Aug 30, 2024 | 16.78 | 16.78 | 15.16 | 16.00 | 15.49 | 600 |
Aug 29, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.66 | - |
Aug 28, 2024 | 16.10 | 16.10 | 15.15 | 15.15 | 14.66 | 3,400 |
Aug 27, 2024 | 16.24 | 16.24 | 15.42 | 15.42 | 14.92 | 2,100 |
Aug 26, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.73 | - |
Aug 23, 2024 | 15.17 | 16.25 | 15.17 | 16.25 | 15.73 | 1,400 |
Aug 22, 2024 | 16.15 | 16.15 | 15.11 | 15.11 | 14.62 | 1,100 |
Aug 21, 2024 | 15.10 | 16.60 | 15.10 | 16.60 | 16.07 | 9,000 |
Aug 20, 2024 | 16.02 | 16.12 | 16.02 | 16.12 | 15.60 | 900 |
Aug 19, 2024 | 15.10 | 16.05 | 15.10 | 16.05 | 15.53 | 500 |
Aug 16, 2024 | 16.01 | 16.50 | 16.01 | 16.01 | 15.49 | 600 |
Aug 15, 2024 | 15.10 | 17.00 | 15.10 | 17.00 | 16.45 | 400 |
Aug 14, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.45 | - |
Aug 13, 2024 | 15.06 | 17.00 | 15.06 | 17.00 | 16.45 | 300 |
Aug 12, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.45 | - |
Aug 9, 2024 | 16.50 | 17.00 | 15.00 | 17.00 | 16.45 | 3,700 |
Aug 8, 2024 | 0.55 Dividend | |||||
Aug 8, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.69 | - |
Aug 7, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.17 | - |
Aug 6, 2024 | 17.14 | 17.25 | 17.14 | 17.25 | 16.17 | 13,600 |
Aug 5, 2024 | 15.16 | 17.14 | 15.16 | 16.57 | 15.52 | 600 |
Aug 2, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.46 | 1,500 |
Aug 1, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.46 | 5,100 |
Jul 31, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.46 | 1,300 |
Jul 30, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 15.84 | - |
Jul 29, 2024 | 16.50 | 16.90 | 16.50 | 16.90 | 15.84 | 1,700 |
Jul 26, 2024 | 17.15 | 17.25 | 16.90 | 16.90 | 15.84 | 2,900 |
Jul 25, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.17 | 2,100 |
Jul 24, 2024 | 15.50 | 17.25 | 15.50 | 15.80 | 14.81 | 4,200 |
Jul 23, 2024 | 17.10 | 17.25 | 16.50 | 16.50 | 15.46 | 4,100 |
Jul 22, 2024 | 17.25 | 17.25 | 16.50 | 16.50 | 15.46 | 12,400 |
Jul 19, 2024 | 17.13 | 17.25 | 17.00 | 17.15 | 16.07 | 2,400 |
Jul 18, 2024 | 15.05 | 17.00 | 15.05 | 16.99 | 15.92 | 2,100 |
Jul 17, 2024 | 17.25 | 17.25 | 16.25 | 16.25 | 15.23 | 3,000 |
Jul 16, 2024 | 17.25 | 17.25 | 14.35 | 17.25 | 16.17 | 6,600 |
Jul 15, 2024 | 17.30 | 17.36 | 17.30 | 17.36 | 16.27 | 5,200 |
Jul 12, 2024 | 16.59 | 17.25 | 16.59 | 17.25 | 16.17 | 14,000 |
Jul 11, 2024 | 16.00 | 16.40 | 16.00 | 16.40 | 15.37 | 2,600 |
Jul 10, 2024 | 15.39 | 17.16 | 15.39 | 16.00 | 14.99 | 9,600 |
Jul 9, 2024 | 15.00 | 15.50 | 15.00 | 15.39 | 14.42 | 1,900 |
Jul 8, 2024 | 15.44 | 15.50 | 14.35 | 15.40 | 14.43 | 3,700 |
Jul 5, 2024 | 15.50 | 15.50 | 15.44 | 15.48 | 14.51 | 1,400 |
Jul 3, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 14.66 | - |
Jul 2, 2024 | 15.30 | 15.75 | 15.00 | 15.64 | 14.66 | 2,200 |
Jul 1, 2024 | 14.30 | 15.72 | 14.30 | 15.50 | 14.53 | 4,200 |
Jun 28, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.40 | 1,700 |
Jun 27, 2024 | 15.39 | 17.30 | 14.30 | 14.30 | 13.40 | 6,800 |
Jun 26, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.40 | - |
Jun 25, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.40 | 300 |
Jun 24, 2024 | 14.93 | 14.93 | 14.40 | 14.40 | 13.49 | 800 |
Jun 21, 2024 | 14.58 | 14.58 | 14.30 | 14.30 | 13.40 | 4,300 |
Jun 20, 2024 | 14.30 | 14.95 | 14.30 | 14.30 | 13.40 | 7,800 |
Jun 18, 2024 | 14.51 | 14.51 | 14.25 | 14.25 | 13.35 | 2,500 |
Jun 17, 2024 | 14.50 | 15.00 | 14.12 | 14.25 | 13.35 | 4,700 |
Jun 14, 2024 | 14.75 | 14.75 | 14.50 | 14.50 | 13.59 | 9,000 |
Jun 13, 2024 | 14.88 | 15.00 | 14.00 | 14.07 | 13.19 | 23,200 |
Jun 12, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 13.64 | 200 |
Jun 11, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 13.64 | 300 |
Jun 10, 2024 | 14.80 | 15.50 | 14.80 | 14.86 | 13.93 | 2,100 |
Jun 7, 2024 | 15.50 | 15.50 | 14.51 | 15.40 | 14.43 | 1,000 |
Jun 6, 2024 | 14.50 | 15.00 | 14.50 | 15.00 | 14.06 | 2,200 |
Jun 5, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.59 | 200 |
Jun 4, 2024 | 15.05 | 15.75 | 14.80 | 15.75 | 14.76 | 9,200 |
Jun 3, 2024 | 15.46 | 15.48 | 15.46 | 15.48 | 14.51 | 700 |
May 31, 2024 | 15.50 | 15.50 | 15.48 | 15.48 | 14.51 | 700 |
May 30, 2024 | 15.10 | 15.48 | 15.10 | 15.48 | 14.51 | 1,800 |
May 29, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.10 | 1,600 |
May 28, 2024 | 14.99 | 15.05 | 14.99 | 15.05 | 14.10 | 6,700 |
May 24, 2024 | 14.62 | 14.62 | 14.01 | 14.49 | 13.58 | 7,100 |
May 23, 2024 | 14.60 | 14.61 | 14.60 | 14.61 | 13.69 | 1,700 |
May 22, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.68 | 1,300 |
May 21, 2024 | 14.49 | 14.55 | 14.49 | 14.55 | 13.64 | 1,100 |
May 20, 2024 | 14.88 | 15.00 | 14.01 | 14.49 | 13.58 | 3,000 |
May 17, 2024 | 14.00 | 14.90 | 14.00 | 14.69 | 13.77 | 2,200 |
May 16, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.12 | 2,000 |
May 15, 2024 | 13.90 | 13.95 | 13.88 | 13.90 | 13.03 | 3,000 |
May 14, 2024 | 13.83 | 14.00 | 13.80 | 13.80 | 12.93 | 5,000 |
May 13, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 12.96 | 400 |
May 10, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 12.96 | 800 |
May 9, 2024 | 14.20 | 14.20 | 13.83 | 13.83 | 12.96 | 4,800 |
May 8, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.31 | 1,000 |
May 7, 2024 | 0.55 Dividend | |||||
May 7, 2024 | 13.80 | 14.20 | 13.80 | 14.20 | 13.31 | 1,500 |
May 6, 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 13.08 | 1,800 |
May 3, 2024 | 14.50 | 14.60 | 14.00 | 14.00 | 12.62 | 5,800 |
May 2, 2024 | 14.50 | 14.50 | 14.00 | 14.00 | 12.62 | 1,200 |
May 1, 2024 | 14.00 | 14.12 | 14.00 | 14.00 | 12.62 | 2,400 |
Apr 30, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.62 | 100 |
Apr 29, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.62 | 300 |
Apr 26, 2024 | 14.01 | 14.01 | 14.00 | 14.00 | 12.62 | 5,100 |
Apr 25, 2024 | 14.20 | 14.20 | 14.15 | 14.15 | 12.76 | 2,500 |
Apr 24, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.62 | - |
Apr 23, 2024 | 14.27 | 14.27 | 13.97 | 14.00 | 12.62 | 10,500 |
Apr 22, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 12.67 | 2,500 |
Apr 19, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 12.65 | 1,000 |
Apr 18, 2024 | 14.50 | 14.75 | 14.00 | 14.19 | 12.80 | 1,700 |
Apr 17, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 13.07 | - |
Apr 16, 2024 | 13.62 | 14.49 | 13.15 | 14.49 | 13.07 | 1,600 |
Apr 15, 2024 | 14.00 | 14.50 | 13.50 | 14.50 | 13.08 | 3,200 |
Apr 12, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.62 | - |
Apr 11, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.62 | - |
Apr 10, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.62 | 200 |
Apr 9, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.62 | 4,500 |
Apr 8, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 12.90 | 800 |
Apr 5, 2024 | 13.90 | 14.50 | 13.00 | 14.00 | 12.62 | 5,100 |
Apr 4, 2024 | 13.90 | 13.90 | 13.80 | 13.90 | 12.53 | 3,100 |
Apr 3, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 12.53 | - |
Apr 2, 2024 | 14.00 | 14.00 | 13.67 | 13.90 | 12.53 | 1,000 |
Apr 1, 2024 | 14.25 | 14.25 | 14.00 | 14.00 | 12.62 | 12,900 |
Mar 28, 2024 | 13.00 | 14.50 | 13.00 | 14.50 | 13.08 | 200 |
Mar 27, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.17 | - |
Mar 26, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.17 | - |
Mar 25, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.17 | - |
Mar 22, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.17 | - |
Mar 21, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.17 | 1,900 |
Mar 20, 2024 | 14.50 | 14.50 | 14.26 | 14.40 | 12.99 | 1,500 |
Mar 19, 2024 | 14.50 | 14.50 | 13.68 | 14.50 | 13.08 | 3,800 |
Mar 18, 2024 | 13.51 | 14.50 | 13.51 | 14.50 | 13.08 | 400 |
Mar 15, 2024 | 13.30 | 14.50 | 13.30 | 14.50 | 13.08 | 1,500 |
Mar 14, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.08 | - |
Mar 13, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.08 | 5,600 |
Mar 12, 2024 | 15.00 | 15.00 | 14.40 | 14.40 | 12.99 | 1,400 |
Mar 11, 2024 | 14.55 | 15.00 | 14.50 | 14.50 | 13.08 | 12,000 |
Mar 8, 2024 | 15.49 | 15.50 | 15.49 | 15.49 | 13.97 | 2,500 |
Mar 7, 2024 | 14.82 | 15.50 | 14.82 | 15.50 | 13.98 | 400 |
Mar 6, 2024 | 15.00 | 15.50 | 15.00 | 15.50 | 13.98 | 1,100 |
Mar 5, 2024 | 15.63 | 15.63 | 14.75 | 15.00 | 13.53 | 7,200 |
Mar 4, 2024 | 14.95 | 15.50 | 14.02 | 15.50 | 13.98 | 2,100 |
Mar 1, 2024 | 15.00 | 15.00 | 14.95 | 14.95 | 13.48 | 400 |
Feb 29, 2024 | 15.10 | 15.45 | 13.95 | 15.25 | 13.75 | 5,400 |
Feb 28, 2024 | 15.15 | 15.15 | 15.00 | 15.00 | 13.53 | 1,900 |
Feb 27, 2024 | 15.00 | 15.15 | 15.00 | 15.15 | 13.66 | 1,400 |
Feb 26, 2024 | 15.29 | 15.29 | 15.01 | 15.01 | 13.54 | 1,600 |
Feb 23, 2024 | 14.50 | 15.30 | 14.50 | 15.30 | 13.80 | 4,900 |
Feb 22, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 13.80 | 700 |
Related Tickers
GLOP-PB GasLog Partners LP
25.80
-0.19%
ENB-PG.TO Enbridge Inc
19.78
0.00%
GMLPF Golar LNG Partners LP
10.21
0.00%
ALNG.OL Awilco LNG ASA
3.5950
+0.56%
GLOP-PA GasLog Partners LP
26.10
+0.19%
PXS Pyxis Tankers Inc.
3.6300
-1.63%
KNOP KNOT Offshore Partners LP
5.39
-2.88%
EE Excelerate Energy, Inc.
28.35
-3.74%
AVACF Avance Gas Holding Ltd
1.5600
-4.29%
NGL NGL Energy Partners LP
4.7700
-2.45%