3.5600
-0.0100
(-0.28%)
At close: January 24 at 4:00:02 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 |
|---|---|---|---|---|---|---|
| Jan 24, 2025 | 3.5600 | 3.5900 | 3.4500 | 3.5600 | 3.5600 | 76,800 |
| Jan 23, 2025 | 3.4400 | 3.6100 | 3.3800 | 3.5700 | 3.5700 | 91,800 |
| Jan 22, 2025 | 3.6500 | 3.7800 | 3.4900 | 3.4900 | 3.4900 | 71,900 |
| Jan 21, 2025 | 3.5700 | 3.6600 | 3.4600 | 3.6400 | 3.6400 | 104,600 |
| Jan 17, 2025 | 3.6700 | 3.6900 | 3.5500 | 3.5600 | 3.5600 | 78,000 |
| Jan 16, 2025 | 3.6400 | 3.7000 | 3.5000 | 3.6600 | 3.6600 | 83,900 |
| Jan 15, 2025 | 3.4200 | 3.6900 | 3.3800 | 3.6500 | 3.6500 | 292,700 |
| Jan 14, 2025 | 3.3200 | 3.4600 | 3.3100 | 3.4000 | 3.4000 | 102,500 |
| Jan 13, 2025 | 3.2500 | 3.3400 | 3.1700 | 3.3100 | 3.3100 | 86,600 |
| Jan 10, 2025 | 3.2200 | 3.2900 | 3.1800 | 3.2500 | 3.2500 | 106,800 |
| Jan 8, 2025 | 3.2100 | 3.2600 | 3.1100 | 3.2300 | 3.2300 | 108,400 |
| Jan 7, 2025 | 3.2900 | 3.2900 | 3.1000 | 3.2100 | 3.2100 | 174,600 |
| Jan 6, 2025 | 3.4200 | 3.4200 | 3.2600 | 3.2900 | 3.2900 | 231,400 |
| Jan 3, 2025 | 3.4700 | 3.4900 | 3.3300 | 3.4000 | 3.4000 | 121,300 |
| Jan 2, 2025 | 3.5900 | 3.5900 | 3.3400 | 3.4200 | 3.4200 | 157,400 |
| Dec 31, 2024 | 3.5600 | 3.6300 | 3.4000 | 3.5900 | 3.5900 | 336,300 |
| Dec 30, 2024 | 3.7700 | 3.7700 | 3.5500 | 3.6100 | 3.6100 | 188,600 |
| Dec 27, 2024 | 3.9600 | 3.9700 | 3.5800 | 3.7500 | 3.7500 | 466,100 |
| Dec 26, 2024 | 4.0100 | 4.0200 | 4.0000 | 4.0100 | 4.0100 | 599,900 |
| Dec 24, 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0100 | 4.0100 | 61,200 |
| Dec 23, 2024 | 4.0000 | 4.0100 | 4.0000 | 4.0100 | 4.0100 | 63,700 |
| Dec 20, 2024 | 4.0000 | 4.0100 | 3.9900 | 4.0100 | 4.0100 | 121,700 |
| Dec 19, 2024 | 4.0000 | 4.0100 | 3.9900 | 4.0000 | 4.0000 | 139,900 |
| Dec 18, 2024 | 3.9900 | 4.0100 | 3.9900 | 4.0000 | 4.0000 | 95,200 |
| Dec 17, 2024 | 3.9900 | 4.0100 | 3.9900 | 4.0000 | 4.0000 | 63,700 |
| Dec 16, 2024 | 4.0000 | 4.0200 | 3.9900 | 4.0000 | 4.0000 | 195,900 |
| Dec 13, 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 112,300 |
| Dec 12, 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | 4.0200 | 58,600 |
| Dec 11, 2024 | 4.0000 | 4.0100 | 3.9900 | 4.0000 | 4.0000 | 84,300 |
| Dec 10, 2024 | 3.9900 | 4.0100 | 3.9900 | 3.9900 | 3.9900 | 63,000 |
| Dec 9, 2024 | 3.9800 | 4.0100 | 3.9800 | 4.0000 | 4.0000 | 106,400 |
| Dec 6, 2024 | 4.0000 | 4.0000 | 3.9900 | 3.9900 | 3.9900 | 124,900 |
| Dec 5, 2024 | 3.9800 | 4.0000 | 3.9800 | 3.9900 | 3.9900 | 75,000 |
| Dec 4, 2024 | 3.9800 | 3.9900 | 3.9800 | 3.9900 | 3.9900 | 55,000 |
| Dec 3, 2024 | 3.9900 | 4.0000 | 3.9800 | 3.9900 | 3.9900 | 88,100 |
| Dec 2, 2024 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | 4.0000 | 51,900 |
| Nov 29, 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 93,200 |
| Nov 27, 2024 | 3.9800 | 4.0000 | 3.9800 | 3.9900 | 3.9900 | 57,000 |
| Nov 26, 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9900 | 3.9900 | 47,500 |
| Nov 25, 2024 | 3.9700 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 121,600 |
| Nov 22, 2024 | 3.9900 | 4.0100 | 3.9700 | 3.9700 | 3.9700 | 82,600 |
| Nov 21, 2024 | 3.9800 | 4.0000 | 3.9800 | 3.9900 | 3.9900 | 71,800 |
| Nov 20, 2024 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | 4.0000 | 58,600 |
| Nov 19, 2024 | 3.9900 | 4.0200 | 3.9700 | 3.9800 | 3.9800 | 73,300 |
| Nov 18, 2024 | 3.9800 | 4.0100 | 3.9800 | 4.0000 | 4.0000 | 194,500 |
| Nov 15, 2024 | 3.9900 | 3.9900 | 3.9700 | 3.9700 | 3.9700 | 91,900 |
| Nov 14, 2024 | 3.9700 | 3.9900 | 3.9700 | 3.9900 | 3.9900 | 123,900 |
| Nov 13, 2024 | 3.9600 | 3.9900 | 3.9600 | 3.9700 | 3.9700 | 139,900 |
| Nov 12, 2024 | 3.9900 | 4.0000 | 3.9500 | 3.9600 | 3.9600 | 138,900 |
| Nov 11, 2024 | 3.9600 | 4.0000 | 3.9600 | 3.9900 | 3.9900 | 84,200 |
| Nov 8, 2024 | 3.9600 | 3.9700 | 3.9500 | 3.9700 | 3.9700 | 56,400 |
| Nov 7, 2024 | 0.0050 Dividend | |||||
| Nov 7, 2024 | 3.9600 | 3.9800 | 3.9500 | 3.9700 | 3.9700 | 33,000 |
| Nov 6, 2024 | 3.9800 | 3.9800 | 3.9500 | 3.9600 | 3.9550 | 82,900 |
| Nov 5, 2024 | 3.9700 | 3.9800 | 3.9600 | 3.9700 | 3.9650 | 64,900 |
| Nov 4, 2024 | 3.9700 | 3.9800 | 3.9500 | 3.9600 | 3.9550 | 228,000 |
| Nov 1, 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9800 | 3.9750 | 162,800 |
| Oct 31, 2024 | 3.9700 | 3.9800 | 3.9700 | 3.9700 | 3.9650 | 92,700 |
| Oct 30, 2024 | 4.0000 | 4.0000 | 3.9700 | 3.9700 | 3.9650 | 46,300 |
| Oct 29, 2024 | 4.0000 | 4.0000 | 3.9700 | 3.9900 | 3.9850 | 32,300 |
| Oct 28, 2024 | 4.0000 | 4.0100 | 3.9800 | 4.0000 | 3.9949 | 154,900 |
| Oct 25, 2024 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | 3.9949 | 57,400 |
| Oct 24, 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9900 | 3.9850 | 19,700 |
| Oct 23, 2024 | 3.9900 | 4.0000 | 3.9800 | 3.9800 | 3.9750 | 45,700 |
| Oct 22, 2024 | 3.9800 | 4.0000 | 3.9800 | 3.9900 | 3.9850 | 76,200 |
| Oct 21, 2024 | 3.9800 | 3.9900 | 3.9600 | 3.9900 | 3.9850 | 154,700 |
| Oct 18, 2024 | 3.9800 | 3.9900 | 3.9600 | 3.9900 | 3.9850 | 161,900 |
| Oct 17, 2024 | 3.9600 | 3.9900 | 3.9500 | 3.9800 | 3.9750 | 155,700 |
| Oct 16, 2024 | 4.0000 | 4.0000 | 3.9700 | 4.0000 | 3.9949 | 140,900 |
| Oct 15, 2024 | 4.0000 | 4.0000 | 3.9600 | 3.9800 | 3.9750 | 81,600 |
| Oct 14, 2024 | 3.9800 | 4.0000 | 3.9700 | 4.0000 | 3.9949 | 57,600 |
| Oct 11, 2024 | 3.9900 | 3.9900 | 3.9600 | 3.9900 | 3.9850 | 84,300 |
| Oct 10, 2024 | 3.9800 | 3.9900 | 3.9600 | 3.9900 | 3.9850 | 70,000 |
| Oct 9, 2024 | 3.9500 | 4.0000 | 3.9500 | 3.9800 | 3.9750 | 135,600 |
| Oct 8, 2024 | 4.0000 | 4.0000 | 3.9700 | 3.9900 | 3.9850 | 110,200 |
| Oct 7, 2024 | 3.9500 | 3.9900 | 3.9400 | 3.9900 | 3.9850 | 435,500 |
| Oct 4, 2024 | 3.9400 | 3.9800 | 3.9300 | 3.9600 | 3.9550 | 546,700 |
| Oct 3, 2024 | 3.7600 | 3.7600 | 3.5700 | 3.6000 | 3.5955 | 110,100 |
| Oct 2, 2024 | 3.6500 | 3.7900 | 3.6300 | 3.7900 | 3.7852 | 75,700 |
| Oct 1, 2024 | 3.6700 | 3.6700 | 3.5400 | 3.6700 | 3.6654 | 31,900 |
| Sep 30, 2024 | 3.6200 | 3.6600 | 3.5900 | 3.6500 | 3.6454 | 28,300 |
| Sep 27, 2024 | 3.6200 | 3.6800 | 3.5600 | 3.6500 | 3.6454 | 17,800 |
| Sep 26, 2024 | 3.5700 | 3.6400 | 3.5700 | 3.5900 | 3.5855 | 16,600 |
| Sep 25, 2024 | 3.4000 | 3.5900 | 3.3600 | 3.5500 | 3.5455 | 39,800 |
| Sep 24, 2024 | 3.5400 | 3.7000 | 3.5400 | 3.6500 | 3.6454 | 67,700 |
| Sep 23, 2024 | 3.5300 | 3.6600 | 3.5300 | 3.6500 | 3.6454 | 46,900 |
| Sep 20, 2024 | 3.5500 | 3.6300 | 3.5500 | 3.6300 | 3.6254 | 46,600 |
| Sep 19, 2024 | 3.6000 | 3.6400 | 3.5700 | 3.6200 | 3.6154 | 28,700 |
| Sep 18, 2024 | 3.5300 | 3.6300 | 3.5100 | 3.5700 | 3.5655 | 37,100 |
| Sep 17, 2024 | 3.5100 | 3.5700 | 3.4600 | 3.5500 | 3.5455 | 40,700 |
| Sep 16, 2024 | 3.5000 | 3.5700 | 3.4500 | 3.5700 | 3.5655 | 40,900 |
| Sep 13, 2024 | 3.4800 | 3.5400 | 3.4500 | 3.5200 | 3.5156 | 23,700 |
| Sep 12, 2024 | 3.5000 | 3.5000 | 3.4600 | 3.5000 | 3.4956 | 27,800 |
| Sep 11, 2024 | 3.5300 | 3.6300 | 3.4900 | 3.4900 | 3.4856 | 17,100 |
| Sep 10, 2024 | 3.5500 | 3.6400 | 3.4900 | 3.5800 | 3.5755 | 67,100 |
| Sep 9, 2024 | 3.5600 | 3.5800 | 3.4900 | 3.5500 | 3.5455 | 47,600 |
| Sep 6, 2024 | 3.6100 | 3.6100 | 3.5100 | 3.5500 | 3.5455 | 40,300 |
| Sep 5, 2024 | 3.5800 | 3.6100 | 3.5100 | 3.6000 | 3.5955 | 45,700 |
| Sep 4, 2024 | 3.5000 | 3.6200 | 3.5000 | 3.6000 | 3.5955 | 33,500 |
| Sep 3, 2024 | 3.4900 | 3.5600 | 3.3500 | 3.5600 | 3.5555 | 105,300 |
| Aug 30, 2024 | 3.5300 | 3.5800 | 3.5200 | 3.5300 | 3.5255 | 26,000 |
| Aug 29, 2024 | 3.5800 | 3.6300 | 3.5100 | 3.5800 | 3.5755 | 77,700 |
| Aug 28, 2024 | 3.6300 | 3.6300 | 3.5600 | 3.6000 | 3.5955 | 28,600 |
| Aug 27, 2024 | 3.6100 | 3.6500 | 3.5500 | 3.6200 | 3.6154 | 17,900 |
| Aug 26, 2024 | 3.7000 | 3.7200 | 3.5800 | 3.6500 | 3.6454 | 69,200 |
| Aug 23, 2024 | 3.6100 | 3.7300 | 3.5500 | 3.7000 | 3.6953 | 47,300 |
| Aug 22, 2024 | 3.6300 | 3.6800 | 3.5800 | 3.6500 | 3.6454 | 60,600 |
| Aug 21, 2024 | 3.6300 | 3.6900 | 3.5900 | 3.6500 | 3.6454 | 53,900 |
| Aug 20, 2024 | 3.6400 | 3.6900 | 3.5500 | 3.6500 | 3.6454 | 86,000 |
| Aug 19, 2024 | 3.5500 | 3.6800 | 3.4800 | 3.6500 | 3.6454 | 71,700 |
| Aug 16, 2024 | 3.6600 | 3.6800 | 3.5800 | 3.5800 | 3.5755 | 51,800 |
| Aug 15, 2024 | 3.7100 | 3.7500 | 3.5900 | 3.7000 | 3.6953 | 113,900 |
| Aug 14, 2024 | 3.6600 | 3.7700 | 3.6200 | 3.7300 | 3.7253 | 91,900 |
| Aug 13, 2024 | 3.7000 | 3.7600 | 3.6600 | 3.7600 | 3.7553 | 43,900 |
| Aug 12, 2024 | 3.7000 | 3.7400 | 3.6000 | 3.7000 | 3.6953 | 48,500 |
| Aug 9, 2024 | 3.6700 | 3.7000 | 3.6300 | 3.6600 | 3.6554 | 17,400 |
| Aug 8, 2024 | 3.6500 | 3.7300 | 3.6200 | 3.7000 | 3.6953 | 29,100 |
| Aug 7, 2024 | 0.0050 Dividend | |||||
| Aug 7, 2024 | 3.6500 | 3.7400 | 3.6200 | 3.6700 | 3.6654 | 39,000 |
| Aug 6, 2024 | 3.6500 | 3.7700 | 3.6300 | 3.6600 | 3.6504 | 50,400 |
| Aug 5, 2024 | 3.6500 | 3.8000 | 3.5100 | 3.6200 | 3.6105 | 78,000 |
| Aug 2, 2024 | 3.9200 | 4.0100 | 3.7400 | 3.8400 | 3.8299 | 69,400 |
| Aug 1, 2024 | 3.9600 | 3.9800 | 3.8000 | 3.8900 | 3.8798 | 64,700 |
| Jul 31, 2024 | 4.0200 | 4.0800 | 3.8900 | 3.9500 | 3.9396 | 186,900 |
| Jul 30, 2024 | 3.8900 | 4.1300 | 3.7600 | 4.0500 | 4.0394 | 360,700 |
| Jul 29, 2024 | 3.5200 | 3.8900 | 3.3500 | 3.8500 | 3.8399 | 627,900 |
| Jul 26, 2024 | 3.5800 | 3.5800 | 3.4600 | 3.5100 | 3.5008 | 62,500 |
| Jul 25, 2024 | 3.5200 | 3.5400 | 3.4000 | 3.5300 | 3.5207 | 49,200 |
| Jul 24, 2024 | 3.5400 | 3.5500 | 3.4000 | 3.5100 | 3.5008 | 45,000 |
| Jul 23, 2024 | 3.6400 | 3.6400 | 3.5400 | 3.5600 | 3.5506 | 52,300 |
| Jul 22, 2024 | 3.6000 | 3.6600 | 3.5900 | 3.6500 | 3.6404 | 165,100 |
| Jul 19, 2024 | 3.6400 | 3.7100 | 3.6100 | 3.6400 | 3.6304 | 94,900 |
| Jul 18, 2024 | 3.6300 | 3.7300 | 3.6000 | 3.6600 | 3.6504 | 183,100 |
| Jul 17, 2024 | 3.6600 | 3.7500 | 3.6200 | 3.6600 | 3.6504 | 152,900 |
| Jul 16, 2024 | 3.6000 | 3.7600 | 3.6000 | 3.6500 | 3.6404 | 193,700 |
| Jul 15, 2024 | 3.6400 | 3.6700 | 3.4700 | 3.6400 | 3.6304 | 230,600 |
| Jul 12, 2024 | 3.7500 | 3.7500 | 3.5200 | 3.6300 | 3.6205 | 276,600 |
| Jul 11, 2024 | 3.4000 | 3.8200 | 3.4000 | 3.7300 | 3.7202 | 795,000 |
| Jul 10, 2024 | 3.2300 | 3.3300 | 3.2100 | 3.3000 | 3.2913 | 41,000 |
| Jul 9, 2024 | 3.2400 | 3.2800 | 3.1900 | 3.2500 | 3.2415 | 40,700 |
| Jul 8, 2024 | 3.2500 | 3.2900 | 3.2200 | 3.2500 | 3.2415 | 22,900 |
| Jul 5, 2024 | 3.1900 | 3.2700 | 3.1600 | 3.2500 | 3.2415 | 36,200 |
| Jul 3, 2024 | 3.1800 | 3.2700 | 3.1500 | 3.2600 | 3.2514 | 27,300 |
| Jul 2, 2024 | 3.1500 | 3.2500 | 3.1500 | 3.2200 | 3.2115 | 40,100 |
| Jul 1, 2024 | 3.2000 | 3.2300 | 3.1500 | 3.1800 | 3.1716 | 52,100 |
| Jun 28, 2024 | 3.2100 | 3.2700 | 3.1600 | 3.2300 | 3.2215 | 72,800 |
| Jun 27, 2024 | 3.3400 | 3.3400 | 3.2100 | 3.2500 | 3.2415 | 78,200 |
| Jun 26, 2024 | 3.3000 | 3.3800 | 3.2900 | 3.3600 | 3.3512 | 47,900 |
| Jun 25, 2024 | 3.3500 | 3.3700 | 3.2800 | 3.3500 | 3.3412 | 45,300 |
| Jun 24, 2024 | 3.3000 | 3.3500 | 3.2700 | 3.3500 | 3.3412 | 76,000 |
| Jun 21, 2024 | 3.2500 | 3.4200 | 3.1600 | 3.3100 | 3.3013 | 170,900 |
| Jun 20, 2024 | 3.2100 | 3.3200 | 3.1400 | 3.3000 | 3.2913 | 148,700 |
| Jun 18, 2024 | 3.2400 | 3.3400 | 3.2000 | 3.3100 | 3.3013 | 41,100 |
| Jun 17, 2024 | 3.2000 | 3.3100 | 3.1700 | 3.2500 | 3.2415 | 80,000 |
| Jun 14, 2024 | 3.2800 | 3.3600 | 3.1900 | 3.2400 | 3.2315 | 50,400 |
| Jun 13, 2024 | 3.2100 | 3.3300 | 3.1900 | 3.3000 | 3.2913 | 51,800 |
| Jun 12, 2024 | 3.3100 | 3.3400 | 3.2300 | 3.2800 | 3.2714 | 38,500 |
| Jun 11, 2024 | 3.3300 | 3.3700 | 3.2500 | 3.3000 | 3.2913 | 76,100 |
| Jun 10, 2024 | 3.2100 | 3.3500 | 3.2100 | 3.2900 | 3.2814 | 79,900 |
| Jun 7, 2024 | 3.3300 | 3.3300 | 3.2500 | 3.2500 | 3.2415 | 62,700 |
| Jun 6, 2024 | 3.1800 | 3.3000 | 3.1200 | 3.2500 | 3.2415 | 74,600 |
| Jun 5, 2024 | 3.1900 | 3.2500 | 3.1200 | 3.2100 | 3.2016 | 51,800 |
| Jun 4, 2024 | 3.1500 | 3.3000 | 3.0800 | 3.2200 | 3.2115 | 312,600 |
| Jun 3, 2024 | 3.1200 | 3.2000 | 3.1000 | 3.1300 | 3.1218 | 189,800 |
| May 31, 2024 | 3.2100 | 3.2900 | 3.0900 | 3.1100 | 3.1018 | 125,200 |
| May 30, 2024 | 3.2400 | 3.3000 | 3.2100 | 3.2600 | 3.2514 | 145,800 |
| May 29, 2024 | 3.1100 | 3.3300 | 3.1000 | 3.2500 | 3.2415 | 272,300 |
| May 28, 2024 | 3.0700 | 3.1800 | 3.0700 | 3.1500 | 3.1417 | 106,000 |
| May 24, 2024 | 3.0500 | 3.1600 | 2.9800 | 3.1100 | 3.1018 | 216,500 |
| May 23, 2024 | 2.9700 | 3.0300 | 2.9500 | 3.0000 | 2.9921 | 56,900 |
| May 22, 2024 | 2.9400 | 3.0300 | 2.9400 | 3.0100 | 3.0021 | 19,600 |
| May 21, 2024 | 3.0000 | 3.0400 | 2.9300 | 2.9900 | 2.9821 | 70,700 |
| May 20, 2024 | 3.0000 | 3.0900 | 2.9400 | 3.0300 | 3.0220 | 87,800 |
| May 17, 2024 | 2.9700 | 3.0300 | 2.9200 | 3.0200 | 3.0121 | 51,800 |
| May 16, 2024 | 3.0100 | 3.0100 | 2.9200 | 2.9700 | 2.9622 | 110,200 |
| May 15, 2024 | 2.9500 | 3.0100 | 2.9200 | 3.0000 | 2.9921 | 123,200 |
| May 14, 2024 | 2.9100 | 2.9500 | 2.8900 | 2.9400 | 2.9323 | 76,000 |
| May 13, 2024 | 3.0000 | 3.0000 | 2.7600 | 2.9400 | 2.9323 | 57,200 |
| May 10, 2024 | 2.8800 | 2.9900 | 2.8700 | 2.9900 | 2.9821 | 102,000 |
| May 9, 2024 | 2.8300 | 2.9400 | 2.8300 | 2.9200 | 2.9123 | 130,300 |
| May 8, 2024 | 2.9200 | 2.9300 | 2.8300 | 2.8600 | 2.8525 | 48,500 |
| May 7, 2024 | 0.0050 Dividend | |||||
| May 7, 2024 | 2.8100 | 2.9300 | 2.7700 | 2.9300 | 2.9223 | 44,100 |
| May 6, 2024 | 2.8400 | 2.9700 | 2.7800 | 2.8600 | 2.8475 | 30,800 |
| May 3, 2024 | 2.8600 | 3.0000 | 2.7700 | 2.8800 | 2.8674 | 79,800 |
| May 2, 2024 | 2.6600 | 2.8800 | 2.5800 | 2.8800 | 2.8674 | 68,400 |
| May 1, 2024 | 2.6200 | 2.7300 | 2.5700 | 2.7100 | 2.6982 | 35,300 |
| Apr 30, 2024 | 2.5800 | 2.7000 | 2.5500 | 2.6900 | 2.6782 | 49,600 |
| Apr 29, 2024 | 2.6300 | 2.7400 | 2.6000 | 2.6800 | 2.6683 | 32,500 |
| Apr 26, 2024 | 2.5800 | 2.7000 | 2.5800 | 2.6700 | 2.6583 | 15,800 |
| Apr 25, 2024 | 2.6700 | 2.7000 | 2.6200 | 2.6600 | 2.6484 | 19,000 |
| Apr 24, 2024 | 2.7000 | 2.7400 | 2.5000 | 2.7300 | 2.7181 | 38,000 |
| Apr 23, 2024 | 2.6800 | 2.7200 | 2.6000 | 2.6000 | 2.5886 | 28,500 |
| Apr 22, 2024 | 2.6700 | 2.7600 | 2.5000 | 2.7500 | 2.7380 | 120,100 |
| Apr 19, 2024 | 2.6000 | 2.7400 | 2.4500 | 2.7100 | 2.6982 | 49,000 |
| Apr 18, 2024 | 2.7000 | 2.7000 | 2.4000 | 2.6600 | 2.6484 | 47,600 |
| Apr 17, 2024 | 2.5900 | 2.7500 | 2.5900 | 2.7400 | 2.7280 | 96,000 |
| Apr 16, 2024 | 2.4700 | 2.6500 | 2.3600 | 2.6500 | 2.6384 | 46,500 |
| Apr 15, 2024 | 2.4700 | 2.5200 | 2.4200 | 2.4700 | 2.4592 | 129,200 |
| Apr 12, 2024 | 2.5400 | 2.5900 | 2.5000 | 2.5300 | 2.5189 | 60,400 |
| Apr 11, 2024 | 2.5200 | 2.5900 | 2.4700 | 2.5600 | 2.5488 | 41,200 |
| Apr 10, 2024 | 2.4900 | 2.6100 | 2.4200 | 2.5200 | 2.5090 | 47,500 |
| Apr 9, 2024 | 2.5200 | 2.6100 | 2.5100 | 2.5200 | 2.5090 | 58,200 |
| Apr 8, 2024 | 2.6600 | 2.6600 | 2.5900 | 2.5900 | 2.5787 | 31,800 |
| Apr 5, 2024 | 2.6400 | 2.7900 | 2.5900 | 2.6600 | 2.6484 | 82,400 |
| Apr 4, 2024 | 2.6200 | 2.6800 | 2.5800 | 2.6200 | 2.6085 | 27,700 |
| Apr 3, 2024 | 2.5800 | 2.7500 | 2.5800 | 2.5900 | 2.5787 | 30,400 |
| Apr 2, 2024 | 2.5200 | 2.6400 | 2.4400 | 2.6200 | 2.6085 | 50,100 |
| Apr 1, 2024 | 2.6300 | 2.6300 | 2.5000 | 2.5400 | 2.5289 | 46,100 |
| Mar 28, 2024 | 2.6000 | 2.6500 | 2.5500 | 2.5600 | 2.5488 | 36,100 |
| Mar 27, 2024 | 2.6100 | 2.7000 | 2.5700 | 2.6200 | 2.6085 | 30,000 |
| Mar 26, 2024 | 2.5800 | 2.6700 | 2.5100 | 2.6500 | 2.6384 | 21,000 |
| Mar 25, 2024 | 2.6000 | 2.6400 | 2.5500 | 2.6000 | 2.5886 | 59,900 |
| Mar 22, 2024 | 2.5900 | 2.6100 | 2.5500 | 2.5600 | 2.5488 | 35,800 |
| Mar 21, 2024 | 2.6400 | 2.6600 | 2.5900 | 2.6000 | 2.5886 | 22,000 |
| Mar 20, 2024 | 2.6100 | 2.6400 | 2.5200 | 2.6000 | 2.5886 | 26,600 |
| Mar 19, 2024 | 2.5500 | 2.6200 | 2.5300 | 2.5800 | 2.5687 | 85,700 |
| Mar 18, 2024 | 2.5600 | 2.6500 | 2.4800 | 2.5400 | 2.5289 | 33,800 |
| Mar 15, 2024 | 2.5500 | 2.7000 | 2.5500 | 2.6100 | 2.5986 | 52,300 |
| Mar 14, 2024 | 2.5400 | 2.7200 | 2.5100 | 2.6000 | 2.5886 | 74,700 |
| Mar 13, 2024 | 2.5500 | 2.6600 | 2.5500 | 2.6000 | 2.5886 | 26,700 |
| Mar 12, 2024 | 2.6900 | 2.6900 | 2.5800 | 2.5800 | 2.5687 | 24,400 |
| Mar 11, 2024 | 2.5500 | 2.7200 | 2.5500 | 2.6500 | 2.6384 | 47,200 |
| Mar 8, 2024 | 2.5700 | 2.6900 | 2.5700 | 2.5900 | 2.5787 | 20,500 |
| Mar 7, 2024 | 2.6300 | 2.6900 | 2.6300 | 2.6500 | 2.6384 | 25,800 |
| Mar 6, 2024 | 2.6000 | 2.6600 | 2.5600 | 2.5800 | 2.5687 | 104,900 |
| Mar 5, 2024 | 2.5000 | 2.6000 | 2.4800 | 2.5500 | 2.5389 | 110,100 |
| Mar 4, 2024 | 2.3600 | 2.5200 | 2.3600 | 2.4400 | 2.4293 | 79,900 |
| Mar 1, 2024 | 2.3800 | 2.4100 | 2.3100 | 2.3400 | 2.3298 | 23,700 |
| Feb 29, 2024 | 2.2800 | 2.4200 | 2.2800 | 2.3400 | 2.3298 | 15,400 |
| Feb 28, 2024 | 2.4300 | 2.4500 | 2.3200 | 2.3200 | 2.3099 | 32,200 |
| Feb 27, 2024 | 2.3700 | 2.4400 | 2.3500 | 2.4300 | 2.4194 | 60,300 |
| Feb 26, 2024 | 2.4100 | 2.4200 | 2.3700 | 2.3700 | 2.3596 | 21,300 |
| Feb 23, 2024 | 2.4200 | 2.4500 | 2.4100 | 2.4400 | 2.4293 | 24,300 |
| Feb 22, 2024 | 2.4800 | 2.4800 | 2.3900 | 2.4200 | 2.4094 | 36,800 |
| Feb 21, 2024 | 2.3800 | 2.4500 | 2.3800 | 2.4500 | 2.4393 | 27,800 |
| Feb 20, 2024 | 2.3500 | 2.4300 | 2.3500 | 2.4300 | 2.4194 | 41,300 |
| Feb 16, 2024 | 2.3300 | 2.4400 | 2.3300 | 2.4200 | 2.4094 | 61,200 |
| Feb 15, 2024 | 2.1800 | 2.3800 | 2.1800 | 2.3800 | 2.3696 | 82,400 |
| Feb 14, 2024 | 2.2300 | 2.2700 | 2.1000 | 2.1900 | 2.1804 | 44,800 |
| Feb 13, 2024 | 2.2300 | 2.2400 | 2.1900 | 2.2000 | 2.1904 | 12,600 |
| Feb 12, 2024 | 2.2400 | 2.2900 | 2.2200 | 2.2600 | 2.2501 | 22,300 |
| Feb 9, 2024 | 2.1600 | 2.2200 | 2.1600 | 2.2200 | 2.2103 | 14,900 |
| Feb 8, 2024 | 2.1600 | 2.2300 | 2.1600 | 2.2000 | 2.1904 | 24,100 |
| Feb 7, 2024 | 2.2400 | 2.2400 | 2.1500 | 2.2300 | 2.2203 | 23,300 |
| Feb 6, 2024 | 0.0050 Dividend | |||||
| Feb 6, 2024 | 2.1000 | 2.2500 | 2.1000 | 2.2400 | 2.2302 | 49,700 |
| Feb 5, 2024 | 2.2400 | 2.2400 | 2.0400 | 2.0800 | 2.0659 | 72,500 |
| Feb 2, 2024 | 2.1500 | 2.2600 | 2.1500 | 2.2500 | 2.2348 | 32,900 |
| Feb 1, 2024 | 2.2600 | 2.2700 | 2.1500 | 2.1800 | 2.1653 | 50,300 |
| Jan 31, 2024 | 2.2500 | 2.3300 | 2.2500 | 2.2700 | 2.2546 | 25,400 |
| Jan 30, 2024 | 2.2500 | 2.3300 | 2.2300 | 2.3000 | 2.2844 | 26,700 |
| Jan 29, 2024 | 2.2200 | 2.2900 | 2.2200 | 2.2600 | 2.2447 | 25,800 |
| Jan 26, 2024 | 2.2100 | 2.3100 | 2.2100 | 2.2600 | 2.2447 | 18,500 |
| Jan 25, 2024 | 2.2400 | 2.3000 | 2.2000 | 2.2300 | 2.2149 | 27,300 |
Related Tickers
GEL Genesis Energy, L.P.
10.58
+0.86%
GLP Global Partners LP
51.42
-0.48%
NGL NGL Energy Partners LP
5.37
-2.72%
ENLC EnLink Midstream, LLC
14.70
-0.47%
IMPP Imperial Petroleum Inc.
2.8500
-1.72%
CQP Cheniere Energy Partners, L.P.
61.70
+0.16%
BROG Brooge Energy Limited
1.0500
+4.06%
TWMIF Tidewater Midstream and Infrastructure Ltd.
0.1374
+1.74%
PAA Plains All American Pipeline, L.P.
20.39
-0.88%
WES Western Midstream Partners, LP
42.35
-0.19%