Dynagas LNG Partners LP (DLNG.PA) stock
DLNG.PANYSEWater TransportationFiscal year ends December 31Also trades as DLNG
$25.52+0.00 (+0.02%)
Close on Oct 30, 2026Market cap $128.50MP/E 2.4Yield –
Price history
Dynagas LNG Partners LP share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.52
+0.02% on the day
52-week range
$22.06 – $27.30
-6.5% from the high
Change over 52 weeks
-4.0%
From $26.59 on Oct 30, 2025
Average volume
5,098
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.55 | $25.56 | $25.46 | $25.52 | +0.08% | 28,022 |
| Oct 19, 2026 | $25.49 | $25.55 | $25.39 | $25.50 | +0.24% | 41,920 |
| Oct 12, 2026 | $25.49 | $25.80 | $25.29 | $25.44 | -1.55% | 127,671 |
| Oct 5, 2026 | $25.86 | $26.21 | $25.69 | $25.84 | +0.37% | 7,923 |
| Sep 28, 2026 | $26.13 | $26.15 | $22.06 | $25.75 | -1.44% | 22,591 |
| Sep 21, 2026 | $26.23 | $26.24 | $26.12 | $26.12 | +0.15% | 6,878 |
| Sep 14, 2026 | $26.28 | $26.62 | $26.00 | $26.08 | -0.84% | 16,771 |
| Sep 8, 2026 | $26.70 | $26.70 | $26.21 | $26.30 | -1.20% | 5,149 |
| Aug 31, 2026 | $26.46 | $26.70 | $26.40 | $26.62 | +0.28% | 13,270 |
| Aug 24, 2026 | $26.14 | $26.63 | $26.00 | $26.55 | +1.78% | 21,024 |
| Aug 17, 2026 | $26.16 | $26.30 | $25.96 | $26.08 | +0.08% | 5,155 |
| Aug 10, 2026 | $26.25 | $26.49 | $26.05 | $26.06 | -0.69% | 27,626 |
| Aug 3, 2026 | $26.56 | $26.75 | $26.18 | $26.24 | -1.54% | 13,132 |
| Jul 27, 2026 | $26.45 | $26.65 | $26.05 | $26.65 | +0.79% | 22,121 |
| Jul 20, 2026 | $26.65 | $26.75 | $26.14 | $26.44 | -0.23% | 41,491 |
| Jul 13, 2026 | $26.62 | $26.75 | $26.44 | $26.50 | -0.93% | 12,926 |
| Jul 6, 2026 | $26.90 | $26.90 | $26.51 | $26.75 | -0.28% | 18,407 |
| Jun 29, 2026 | $26.67 | $27.00 | $26.50 | $26.83 | +0.66% | 23,672 |
| Jun 22, 2026 | $26.15 | $26.94 | $26.14 | $26.65 | +1.72% | 28,484 |
| Jun 15, 2026 | $26.06 | $26.30 | $25.93 | $26.20 | +0.19% | 28,607 |
| Jun 8, 2026 | $26.47 | $26.48 | $26.00 | $26.15 | -0.48% | 19,024 |
| Jun 1, 2026 | $26.44 | $26.50 | $26.00 | $26.28 | +0.08% | 17,243 |
| May 26, 2026 | $26.50 | $26.50 | $26.26 | $26.26 | -0.92% | 5,768 |
| May 18, 2026 | $26.32 | $26.50 | $26.00 | $26.50 | +0.80% | 26,533 |
| May 11, 2026 | $26.30 | $26.34 | $25.50 | $26.29 | -0.04% | 25,348 |
| May 4, 2026 | $26.48 | $26.74 | $26.00 | $26.30 | -0.68% | 24,040 |
| Apr 27, 2026 | $26.29 | $26.55 | $26.07 | $26.48 | +1.65% | 10,836 |
| Apr 20, 2026 | $26.06 | $26.45 | $25.99 | $26.05 | -0.19% | 13,036 |
| Apr 13, 2026 | $26.51 | $26.51 | $26.10 | $26.10 | -1.26% | 16,067 |
| Apr 6, 2026 | $26.59 | $26.59 | $26.00 | $26.43 | +0.09% | 21,570 |
| Mar 30, 2026 | $26.39 | $26.70 | $26.12 | $26.41 | +0.46% | 7,393 |
| Mar 23, 2026 | $26.97 | $26.98 | $26.16 | $26.29 | -2.38% | 24,273 |
| Mar 16, 2026 | $26.35 | $27.25 | $26.30 | $26.93 | +1.81% | 28,182 |
| Mar 9, 2026 | $26.75 | $27.00 | $26.31 | $26.45 | -0.34% | 9,018 |
| Mar 2, 2026 | $26.32 | $27.04 | $26.30 | $26.54 | +0.57% | 16,297 |
| Feb 23, 2026 | $26.59 | $27.15 | $26.27 | $26.39 | +0.15% | 6,447 |
| Feb 17, 2026 | $26.29 | $26.38 | $26.10 | $26.35 | +0.20% | 6,147 |
| Feb 9, 2026 | $26.00 | $26.58 | $26.00 | $26.30 | +0.79% | 14,784 |
| Feb 2, 2026 | $27.03 | $27.03 | $26.09 | $26.09 | -2.98% | 26,415 |
| Jan 26, 2026 | $26.68 | $26.98 | $26.50 | $26.89 | +0.33% | 16,829 |
| Jan 20, 2026 | $26.55 | $27.30 | $26.53 | $26.80 | +0.99% | 13,443 |
| Jan 12, 2026 | $26.46 | $26.99 | $26.29 | $26.54 | +0.79% | 17,989 |
| Jan 5, 2026 | $26.49 | $26.49 | $26.08 | $26.33 | +0.12% | 24,846 |
| Dec 29, 2025 | $26.02 | $26.30 | $26.02 | $26.30 | +0.19% | 9,389 |
| Dec 22, 2025 | $26.25 | $26.30 | $26.00 | $26.25 | -0.19% | 8,588 |
| Dec 15, 2025 | $26.35 | $26.35 | $26.12 | $26.30 | +1.04% | 10,166 |
| Dec 8, 2025 | $26.41 | $26.59 | $26.03 | $26.03 | -1.03% | 5,638 |
| Dec 1, 2025 | $26.39 | $26.53 | $26.11 | $26.30 | -0.11% | 12,899 |
| Nov 24, 2025 | $26.03 | $26.39 | $26.01 | $26.33 | +0.87% | 8,662 |
| Nov 17, 2025 | $26.26 | $26.26 | $26.10 | $26.10 | -0.67% | 7,703 |
| Nov 10, 2025 | $26.14 | $26.48 | $26.00 | $26.28 | +0.30% | 9,487 |
| Nov 3, 2025 | $26.68 | $26.88 | $26.00 | $26.20 | -1.09% | 35,376 |
| Oct 27, 2025 | $26.26 | $26.59 | $25.99 | $26.49 | +0.80% | 13,579 |
| Oct 20, 2025 | $26.13 | $26.60 | $26.12 | $26.28 | +0.50% | 15,088 |
| Oct 13, 2025 | $26.56 | $26.70 | $26.10 | $26.15 | -1.43% | 22,777 |
| Oct 6, 2025 | $26.74 | $26.74 | $26.30 | $26.53 | +0.11% | 11,225 |
| Sep 29, 2025 | $26.41 | $26.97 | $26.26 | $26.50 | -0.08% | 3,884 |
| Sep 22, 2025 | $26.26 | $26.77 | $26.26 | $26.52 | +0.99% | 8,404 |
| Sep 15, 2025 | $26.43 | $26.46 | $26.18 | $26.26 | -0.08% | 11,754 |
| Sep 8, 2025 | $26.40 | $26.56 | $26.23 | $26.28 | -0.45% | 9,897 |
| Sep 2, 2025 | $26.18 | $26.50 | $26.00 | $26.40 | +1.24% | 13,400 |
| Aug 25, 2025 | $26.30 | $26.50 | $25.99 | $26.08 | -1.56% | 25,589 |
| Aug 18, 2025 | $26.10 | $26.49 | $25.76 | $26.49 | +1.30% | 41,238 |
| Aug 11, 2025 | $26.14 | $27.00 | $26.05 | $26.15 | +0.08% | 24,205 |
| Aug 4, 2025 | $26.40 | $28.77 | $25.88 | $26.13 | -2.35% | 25,485 |
| Jul 28, 2025 | $26.50 | $26.95 | $25.99 | $26.76 | +1.06% | 81,258 |
| Jul 21, 2025 | $25.74 | $26.89 | $25.74 | $26.48 | +2.89% | 41,265 |
| Jul 14, 2025 | $25.75 | $25.75 | $25.41 | $25.74 | +0.32% | 25,983 |
| Jul 7, 2025 | $25.58 | $25.74 | $25.45 | $25.66 | +0.29% | 20,767 |
| Jun 30, 2025 | $25.47 | $25.58 | $25.34 | $25.58 | +0.39% | 6,825 |
| Jun 23, 2025 | $25.48 | $25.51 | $25.35 | $25.48 | -0.19% | 12,463 |
| Jun 16, 2025 | $25.48 | $25.55 | $25.27 | $25.53 | +0.62% | 8,006 |
| Jun 9, 2025 | $25.55 | $25.55 | $25.24 | $25.37 | -0.81% | 13,206 |
| Jun 2, 2025 | $25.47 | $25.58 | $25.20 | $25.58 | +0.31% | 14,406 |
| May 27, 2025 | $25.42 | $25.53 | $25.20 | $25.50 | -0.23% | 24,869 |
| May 19, 2025 | $25.38 | $25.89 | $25.19 | $25.56 | +0.37% | 14,640 |
| May 12, 2025 | $25.90 | $25.90 | $25.20 | $25.47 | -1.41% | 26,461 |
| May 5, 2025 | $25.66 | $26.03 | $25.23 | $25.83 | -0.66% | 23,383 |
| Apr 28, 2025 | $25.96 | $26.16 | $25.85 | $26.00 | +0.19% | 13,772 |
| Apr 21, 2025 | $25.52 | $26.17 | $25.32 | $25.95 | +1.80% | 20,165 |
| Apr 14, 2025 | $24.79 | $25.60 | $24.79 | $25.49 | +2.90% | 16,290 |
| Apr 7, 2025 | $24.84 | $25.00 | $23.22 | $24.77 | -1.15% | 73,087 |
| Mar 31, 2025 | $25.48 | $25.62 | $25.06 | $25.06 | -1.53% | 15,046 |
| Mar 24, 2025 | $25.29 | $25.63 | $25.08 | $25.45 | +0.59% | 19,621 |
| Mar 17, 2025 | $25.30 | $25.40 | $25.21 | $25.30 | +0.17% | 28,007 |
| Mar 10, 2025 | $25.17 | $25.32 | $24.98 | $25.26 | +0.34% | 36,753 |
| Mar 3, 2025 | $24.92 | $25.19 | $24.75 | $25.17 | +1.38% | 35,886 |
| Feb 24, 2025 | $24.96 | $25.28 | $24.79 | $24.83 | -0.49% | 68,855 |
| Feb 18, 2025 | $25.21 | $25.21 | $24.92 | $24.95 | -1.34% | 55,701 |
| Feb 10, 2025 | $25.18 | $25.35 | $25.03 | $25.29 | +0.76% | 44,289 |
| Feb 3, 2025 | $25.69 | $25.72 | $24.90 | $25.10 | -1.81% | 83,417 |
| Jan 27, 2025 | $25.35 | $25.64 | $25.17 | $25.56 | +0.76% | 75,642 |
| Jan 21, 2025 | $25.42 | $26.27 | $25.29 | $25.37 | +0.24% | 66,642 |
| Jan 13, 2025 | $25.75 | $25.75 | $25.30 | $25.31 | -1.52% | 23,233 |
| Jan 6, 2025 | $25.48 | $25.72 | $25.45 | $25.70 | +0.85% | 15,468 |
| Dec 30, 2024 | $25.47 | $25.54 | $25.25 | $25.48 | +0.06% | 13,948 |
| Dec 23, 2024 | $25.40 | $25.49 | $25.33 | $25.47 | +0.26% | 3,034 |
| Dec 16, 2024 | $25.40 | $25.47 | $25.26 | $25.40 | +0.08% | 22,044 |
| Dec 9, 2024 | $25.30 | $25.41 | $25.18 | $25.38 | -0.27% | 16,668 |
| Dec 2, 2024 | $25.72 | $25.72 | $25.16 | $25.45 | -0.20% | 15,206 |
| Nov 25, 2024 | $25.36 | $25.75 | $25.32 | $25.50 | +0.43% | 14,676 |
| Nov 18, 2024 | $25.50 | $25.75 | $24.70 | $25.39 | -0.47% | 44,618 |
| Nov 11, 2024 | $25.53 | $25.75 | $25.35 | $25.51 | +0.51% | 20,053 |
| Nov 4, 2024 | $25.75 | $25.75 | $25.01 | $25.38 | -1.44% | 33,117 |
| Oct 28, 2024 | $25.66 | $26.00 | $25.47 | $25.75 | +0.17% | 26,948 |
| Oct 21, 2024 | $25.56 | $25.75 | $25.38 | $25.71 | +0.50% | 24,475 |
| Oct 14, 2024 | $25.56 | $25.78 | $25.50 | $25.58 | -0.54% | 15,320 |
| Oct 7, 2024 | $25.79 | $25.85 | $25.55 | $25.72 | +0.05% | 15,832 |
| Sep 30, 2024 | $25.41 | $25.80 | $25.39 | $25.71 | +0.82% | 15,263 |
| Sep 23, 2024 | $25.63 | $25.74 | $25.50 | $25.50 | -0.98% | 11,666 |
| Sep 16, 2024 | $25.48 | $25.76 | $25.40 | $25.75 | +1.50% | 9,911 |
| Sep 9, 2024 | $25.40 | $25.45 | $25.31 | $25.37 | -0.47% | 8,299 |
| Sep 3, 2024 | $25.47 | $25.49 | $25.30 | $25.49 | +0.52% | 5,136 |
| Aug 26, 2024 | $25.29 | $25.42 | $25.29 | $25.36 | -0.17% | 11,690 |
| Aug 19, 2024 | $25.20 | $25.41 | $25.00 | $25.40 | +0.95% | 39,108 |
| Aug 12, 2024 | $25.40 | $25.49 | $25.06 | $25.16 | -0.55% | 24,149 |
| Aug 5, 2024 | $25.28 | $25.40 | $25.06 | $25.30 | -1.56% | 20,627 |
| Jul 29, 2024 | $25.75 | $25.89 | $25.35 | $25.70 | +0.02% | 33,895 |
| Jul 22, 2024 | $25.82 | $25.95 | $25.40 | $25.70 | -0.31% | 19,529 |
| Jul 15, 2024 | $25.50 | $25.95 | $25.50 | $25.78 | +0.64% | 11,956 |
| Jul 8, 2024 | $25.75 | $25.76 | $25.31 | $25.61 | +0.04% | 18,875 |
| Jul 1, 2024 | $25.51 | $25.70 | $25.31 | $25.60 | +0.06% | 11,127 |
| Jun 24, 2024 | $25.85 | $26.07 | $25.29 | $25.59 | -0.10% | 27,509 |
| Jun 17, 2024 | $25.61 | $26.21 | $25.60 | $25.61 | -0.54% | 17,783 |
| Jun 10, 2024 | $25.85 | $26.02 | $25.53 | $25.75 | +0.13% | 18,324 |
| Jun 3, 2024 | $25.58 | $26.29 | $25.43 | $25.72 | +1.21% | 19,202 |
| May 28, 2024 | $25.51 | $25.60 | $25.37 | $25.41 | -0.75% | 12,020 |
| May 20, 2024 | $25.42 | $25.75 | $25.36 | $25.60 | +0.33% | 25,042 |
| May 13, 2024 | $25.45 | $25.60 | $25.21 | $25.52 | +0.28% | 12,284 |
| May 6, 2024 | $25.77 | $25.89 | $25.24 | $25.45 | -1.28% | 25,965 |
| Apr 29, 2024 | $26.00 | $26.25 | $25.69 | $25.78 | -0.59% | 35,244 |
| Apr 22, 2024 | $25.85 | $25.98 | $25.63 | $25.93 | +0.77% | 17,892 |
| Apr 15, 2024 | $25.50 | $25.74 | $25.35 | $25.74 | +0.91% | 20,837 |
| Apr 8, 2024 | $25.38 | $25.64 | $25.35 | $25.50 | +0.44% | 8,517 |
| Apr 1, 2024 | $25.35 | $25.70 | $25.35 | $25.39 | -0.16% | 15,484 |
| Mar 25, 2024 | $25.30 | $25.49 | $25.30 | $25.43 | -0.01% | 6,770 |
| Mar 18, 2024 | $25.17 | $25.50 | $25.15 | $25.43 | +0.49% | 27,106 |
| Mar 11, 2024 | $25.25 | $25.33 | $25.19 | $25.31 | +0.49% | 9,534 |
| Mar 4, 2024 | $25.25 | $25.25 | $25.05 | $25.19 | +0.31% | 16,525 |
| Feb 26, 2024 | $25.20 | $25.25 | $25.05 | $25.11 | -0.25% | 22,834 |
| Feb 20, 2024 | $25.20 | $25.20 | $25.00 | $25.17 | +0.09% | 21,335 |
| Feb 12, 2024 | $25.05 | $25.35 | $24.90 | $25.15 | +0.12% | 29,966 |
| Feb 5, 2024 | $25.15 | $25.22 | $24.75 | $25.12 | -0.24% | 23,253 |
| Jan 29, 2024 | $25.53 | $25.97 | $25.14 | $25.18 | -1.02% | 49,528 |
| Jan 22, 2024 | $25.50 | $25.60 | $25.11 | $25.44 | -0.24% | 12,320 |
| Jan 16, 2024 | $25.57 | $25.59 | $25.25 | $25.50 | +0.04% | 9,363 |
| Jan 8, 2024 | $24.99 | $25.98 | $24.99 | $25.49 | +1.92% | 75,518 |
| Jan 2, 2024 | $24.80 | $25.10 | $24.45 | $25.01 | +1.13% | 28,496 |
| Dec 26, 2023 | $24.00 | $24.73 | $24.00 | $24.73 | +2.65% | 27,543 |
| Dec 18, 2023 | $24.00 | $24.25 | $23.90 | $24.09 | +0.38% | 18,911 |
| Dec 11, 2023 | $23.90 | $24.00 | $23.66 | $24.00 | -1.03% | 28,553 |
| Dec 4, 2023 | $23.69 | $24.25 | $23.51 | $24.25 | +1.98% | 30,662 |
| Nov 27, 2023 | $23.19 | $23.78 | $23.18 | $23.78 | +1.36% | 29,111 |
| Nov 20, 2023 | $23.45 | $23.54 | $23.10 | $23.46 | +0.47% | 13,611 |
| Nov 13, 2023 | $23.38 | $23.50 | $22.85 | $23.35 | +0.99% | 15,839 |
| Nov 6, 2023 | $23.50 | $23.50 | $22.70 | $23.12 | -0.77% | 7,883 |
| Oct 30, 2023 | $23.83 | $24.20 | $23.10 | $23.30 | -2.22% | 50,585 |
| Oct 23, 2023 | $23.68 | $23.85 | $23.68 | $23.83 | +0.70% | 23,914 |
| Oct 16, 2023 | $23.81 | $23.90 | $23.50 | $23.67 | +0.06% | 16,974 |
| Oct 9, 2023 | $23.84 | $23.89 | $23.55 | $23.65 | -0.55% | 12,476 |
| Oct 2, 2023 | $23.50 | $23.90 | $23.06 | $23.78 | +1.19% | 28,112 |
| Sep 25, 2023 | $23.71 | $23.89 | $23.26 | $23.50 | +0.13% | 27,476 |
| Sep 18, 2023 | $23.85 | $23.93 | $23.40 | $23.47 | -1.18% | 18,806 |
| Sep 11, 2023 | $23.83 | $23.89 | $23.58 | $23.75 | -0.46% | 28,792 |
| Sep 5, 2023 | $24.00 | $24.00 | $23.66 | $23.86 | -0.13% | 23,244 |
| Aug 28, 2023 | $23.75 | $24.09 | $23.55 | $23.89 | +0.38% | 16,619 |
| Aug 21, 2023 | $23.38 | $24.00 | $22.88 | $23.80 | +0.68% | 36,503 |
| Aug 14, 2023 | $23.62 | $24.00 | $23.38 | $23.64 | +0.13% | 46,442 |
| Aug 7, 2023 | $24.60 | $24.60 | $23.51 | $23.61 | -2.72% | 48,061 |
| Jul 31, 2023 | $24.45 | $24.90 | $24.10 | $24.27 | -0.73% | 33,007 |
| Jul 24, 2023 | $24.45 | $24.60 | $24.09 | $24.45 | -0.01% | 36,807 |
| Jul 17, 2023 | $23.49 | $24.45 | $23.49 | $24.45 | +3.82% | 37,702 |
| Jul 10, 2023 | $23.24 | $23.99 | $23.10 | $23.55 | +1.38% | 33,426 |
| Jul 3, 2023 | $21.95 | $23.23 | $21.95 | $23.23 | +5.35% | 87,161 |
| Jun 26, 2023 | $22.18 | $22.30 | $21.86 | $22.05 | -0.32% | 28,028 |
| Jun 20, 2023 | $22.27 | $22.30 | $22.10 | $22.12 | +0.36% | 38,238 |
| Jun 12, 2023 | $22.06 | $22.30 | $21.77 | $22.04 | -1.17% | 13,572 |
| Jun 5, 2023 | $22.51 | $22.51 | $22.16 | $22.30 | -0.19% | 7,713 |
| May 30, 2023 | $22.00 | $22.39 | $21.31 | $22.34 | +2.78% | 9,745 |
| May 22, 2023 | $22.13 | $22.50 | $21.74 | $21.74 | -2.74% | 10,485 |
| May 15, 2023 | $22.63 | $23.00 | $20.37 | $22.35 | -0.67% | 40,377 |
| May 8, 2023 | $23.00 | $23.20 | $22.50 | $22.50 | -2.17% | 30,602 |
| May 1, 2023 | $23.75 | $23.80 | $22.98 | $23.00 | -2.87% | 38,404 |
| Apr 24, 2023 | $23.75 | $23.78 | $23.44 | $23.68 | +1.06% | 9,319 |
| Apr 17, 2023 | $23.74 | $23.79 | $23.38 | $23.43 | -1.51% | 16,937 |
| Apr 10, 2023 | $23.55 | $23.79 | $23.40 | $23.79 | +1.88% | 13,565 |
| Apr 3, 2023 | $23.06 | $23.60 | $23.06 | $23.35 | +1.26% | 14,130 |
| Mar 27, 2023 | $23.75 | $23.80 | $22.59 | $23.06 | -2.91% | 56,334 |
| Mar 20, 2023 | $23.90 | $23.90 | $23.75 | $23.75 | -0.54% | 7,436 |
| Mar 13, 2023 | $24.33 | $24.33 | $23.71 | $23.88 | -0.54% | 10,624 |
| Mar 6, 2023 | $24.02 | $24.39 | $24.01 | $24.01 | -0.42% | 8,932 |
| Feb 27, 2023 | $24.13 | $24.25 | $24.00 | $24.11 | -0.36% | 11,680 |
| Feb 21, 2023 | $24.00 | $24.25 | $23.51 | $24.20 | +0.83% | 13,501 |
| Feb 13, 2023 | $23.25 | $24.25 | $23.10 | $24.00 | +3.27% | 32,541 |
| Feb 6, 2023 | $23.52 | $23.59 | $22.93 | $23.24 | -0.62% | 38,892 |
| Jan 30, 2023 | $23.77 | $24.48 | $23.39 | $23.39 | -1.37% | 74,788 |
| Jan 23, 2023 | $24.14 | $24.60 | $23.70 | $23.71 | -2.43% | 45,918 |
| Jan 17, 2023 | $23.80 | $24.50 | $23.80 | $24.30 | +1.92% | 10,770 |
| Jan 9, 2023 | $23.43 | $23.85 | $23.13 | $23.84 | +3.66% | 23,406 |
| Jan 3, 2023 | $22.62 | $23.50 | $22.45 | $23.00 | +2.36% | 38,384 |
| Dec 27, 2022 | $22.20 | $22.75 | $21.86 | $22.47 | +0.85% | 53,254 |
| Dec 19, 2022 | $21.81 | $22.70 | $21.60 | $22.28 | +0.54% | 40,623 |
| Dec 12, 2022 | $23.00 | $23.56 | $21.75 | $22.16 | -4.07% | 55,396 |
| Dec 5, 2022 | $24.04 | $24.04 | $22.90 | $23.10 | -3.95% | 39,070 |
| Nov 28, 2022 | $23.90 | $24.25 | $23.60 | $24.05 | +1.01% | 29,140 |
| Nov 21, 2022 | $23.50 | $23.91 | $23.31 | $23.81 | +2.19% | 17,223 |
| Nov 14, 2022 | $23.05 | $23.75 | $23.05 | $23.30 | +1.14% | 28,591 |
| Nov 7, 2022 | $23.67 | $23.67 | $22.69 | $23.04 | -1.08% | 19,194 |
| Oct 31, 2022 | $23.98 | $24.35 | $23.21 | $23.29 | -2.55% | 35,262 |
| Oct 24, 2022 | $23.01 | $24.09 | $22.78 | $23.90 | +4.82% | 13,621 |
| Oct 17, 2022 | $22.70 | $23.37 | $22.56 | $22.80 | +0.04% | 26,757 |
| Oct 10, 2022 | $22.70 | $23.38 | $22.25 | $22.79 | -0.31% | 29,754 |
| Oct 3, 2022 | $22.76 | $23.26 | $22.70 | $22.86 | +1.11% | 34,411 |
| Sep 26, 2022 | $22.45 | $23.43 | $22.20 | $22.61 | +0.22% | 46,135 |
| Sep 19, 2022 | $24.00 | $24.03 | $22.29 | $22.56 | -6.00% | 40,770 |
| Sep 12, 2022 | $24.20 | $24.26 | $23.72 | $24.00 | -0.83% | 18,163 |
| Sep 6, 2022 | $24.10 | $24.20 | $23.85 | $24.20 | +0.41% | 13,907 |
| Aug 29, 2022 | $24.29 | $24.30 | $23.89 | $24.10 | -0.41% | 27,922 |
| Aug 22, 2022 | $24.30 | $24.46 | $23.91 | $24.20 | -0.62% | 27,044 |
| Aug 15, 2022 | $24.17 | $24.42 | $23.75 | $24.35 | +0.41% | 41,242 |
| Aug 8, 2022 | $24.58 | $24.59 | $24.12 | $24.25 | -1.32% | 28,505 |
| Aug 1, 2022 | $25.00 | $25.14 | $24.40 | $24.58 | -1.70% | 31,294 |
| Jul 25, 2022 | $24.40 | $25.09 | $24.35 | $25.00 | +2.67% | 24,003 |
| Jul 18, 2022 | $24.62 | $24.62 | $23.88 | $24.35 | -0.65% | 47,452 |
| Jul 11, 2022 | $23.90 | $24.74 | $23.71 | $24.51 | +2.55% | 57,865 |
| Jul 5, 2022 | $23.40 | $24.58 | $23.40 | $23.90 | +1.92% | 64,174 |
| Jun 27, 2022 | $22.78 | $23.79 | $22.23 | $23.45 | +2.63% | 184,299 |
| Jun 21, 2022 | $23.50 | $23.62 | $22.15 | $22.85 | -1.72% | 84,778 |
| Jun 13, 2022 | $24.50 | $24.60 | $23.00 | $23.25 | -5.65% | 89,414 |
| Jun 6, 2022 | $24.32 | $24.94 | $24.32 | $24.64 | +1.33% | 46,447 |
| May 31, 2022 | $24.24 | $24.37 | $24.10 | $24.32 | +0.92% | 9,951 |
| May 23, 2022 | $23.70 | $24.30 | $23.51 | $24.10 | +2.07% | 31,999 |
| May 16, 2022 | $24.21 | $24.21 | $23.00 | $23.61 | -1.85% | 20,872 |
| May 9, 2022 | $24.10 | $24.49 | $23.36 | $24.06 | -0.27% | 50,734 |
| May 2, 2022 | $24.33 | $24.95 | $22.95 | $24.12 | -0.87% | 49,583 |
| Apr 25, 2022 | $23.95 | $24.61 | $23.51 | $24.33 | +2.59% | 48,529 |
| Apr 18, 2022 | $24.20 | $24.75 | $23.07 | $23.72 | -1.58% | 40,902 |
| Apr 11, 2022 | $24.73 | $24.73 | $23.89 | $24.10 | -1.35% | 48,757 |
| Apr 4, 2022 | $24.25 | $24.72 | $24.01 | $24.43 | +1.24% | 51,249 |
| Mar 28, 2022 | $22.80 | $24.21 | $22.25 | $24.13 | +7.25% | 82,119 |
| Mar 21, 2022 | $21.30 | $22.60 | $20.40 | $22.50 | +8.17% | 140,179 |
| Mar 14, 2022 | $22.78 | $23.30 | $19.23 | $20.80 | -8.37% | 170,542 |
| Mar 7, 2022 | $18.44 | $23.50 | $17.75 | $22.70 | +19.52% | 208,929 |
| Feb 28, 2022 | $24.75 | $25.00 | $14.58 | $18.99 | -23.26% | 511,215 |
| Feb 22, 2022 | $25.22 | $25.29 | $24.73 | $24.75 | -1.79% | 43,332 |
| Feb 14, 2022 | $25.57 | $25.59 | $24.66 | $25.20 | -1.56% | 38,215 |
| Feb 7, 2022 | $25.60 | $25.69 | $25.30 | $25.60 | +0.43% | 13,162 |
| Jan 31, 2022 | $26.04 | $26.20 | $25.10 | $25.49 | -2.00% | 28,989 |
| Jan 24, 2022 | $25.46 | $26.25 | $25.35 | $26.01 | +1.68% | 32,233 |
| Jan 18, 2022 | $25.65 | $25.92 | $25.46 | $25.58 | -0.20% | 34,593 |
| Jan 10, 2022 | $25.74 | $25.93 | $25.56 | $25.63 | -0.46% | 12,125 |
| Jan 3, 2022 | $25.57 | $25.94 | $25.49 | $25.75 | +1.30% | 28,780 |
| Dec 27, 2021 | $25.39 | $25.65 | $25.31 | $25.42 | +0.16% | 11,676 |
| Dec 20, 2021 | $25.35 | $25.42 | $25.18 | $25.38 | +0.08% | 17,953 |
| Dec 13, 2021 | $25.22 | $25.36 | $25.12 | $25.36 | -0.12% | 5,641 |
| Dec 6, 2021 | $25.25 | $25.46 | $25.13 | $25.39 | +0.93% | 7,515 |
| Nov 29, 2021 | $25.50 | $25.58 | $25.10 | $25.16 | -0.85% | 18,210 |
| Nov 22, 2021 | $25.37 | $25.63 | $25.20 | $25.37 | +0.08% | 12,242 |
| Nov 15, 2021 | $25.75 | $25.75 | $25.35 | $25.35 | -1.32% | 14,202 |
| Nov 8, 2021 | $26.09 | $26.09 | $25.36 | $25.69 | +0.82% | 16,768 |
| Nov 1, 2021 | $25.68 | $26.71 | $25.06 | $25.48 | -1.20% | 39,169 |
| Oct 25, 2021 | $25.75 | $25.80 | $25.59 | $25.79 | +0.53% | 14,376 |
| Oct 18, 2021 | $25.64 | $25.70 | $25.59 | $25.65 | +0.06% | 9,261 |
| Oct 11, 2021 | $25.45 | $25.65 | $25.42 | $25.64 | +0.74% | 13,824 |
| Oct 4, 2021 | $25.70 | $25.70 | $25.25 | $25.45 | -0.59% | 10,945 |
| Sep 27, 2021 | $25.35 | $25.60 | $25.27 | $25.60 | +0.39% | 8,432 |
| Sep 20, 2021 | $25.24 | $25.50 | $25.20 | $25.50 | +0.20% | 20,894 |
| Sep 13, 2021 | $25.40 | $25.50 | $25.18 | $25.45 | +0.39% | 22,582 |
| Sep 7, 2021 | $25.40 | $25.55 | $25.15 | $25.35 | -0.08% | 18,114 |
| Aug 30, 2021 | $24.92 | $25.40 | $24.80 | $25.37 | +2.30% | 42,836 |
| Aug 23, 2021 | $24.90 | $24.94 | $24.74 | $24.80 | +0.08% | 26,552 |
| Aug 16, 2021 | $25.16 | $25.16 | $24.66 | $24.78 | -1.08% | 38,446 |
| Aug 9, 2021 | $25.08 | $25.21 | $25.03 | $25.05 | +0.08% | 16,033 |
| Aug 2, 2021 | $25.40 | $25.70 | $24.98 | $25.03 | -1.61% | 45,753 |
| Jul 26, 2021 | $25.75 | $25.75 | $25.27 | $25.44 | -0.82% | 43,734 |
| Jul 19, 2021 | $25.72 | $25.82 | $25.53 | $25.65 | +0.04% | 22,771 |
| Jul 12, 2021 | $25.82 | $25.85 | $25.47 | $25.64 | -0.43% | 26,528 |
| Jul 6, 2021 | $25.78 | $25.88 | $25.61 | $25.75 | +0.17% | 11,327 |
| Jun 28, 2021 | $25.52 | $25.83 | $25.51 | $25.71 | +0.22% | 22,941 |
| Jun 21, 2021 | $25.40 | $25.76 | $25.36 | $25.65 | +0.98% | 19,691 |
| Jun 14, 2021 | $25.33 | $25.55 | $25.27 | $25.40 | +0.40% | 38,511 |
| Jun 7, 2021 | $25.39 | $25.50 | $25.26 | $25.30 | -0.70% | 13,728 |
| Jun 1, 2021 | $25.50 | $25.58 | $25.30 | $25.48 | -0.09% | 16,909 |
| May 24, 2021 | $25.17 | $25.50 | $25.12 | $25.50 | +1.33% | 13,938 |
| May 17, 2021 | $25.50 | $25.50 | $24.98 | $25.16 | -1.18% | 21,442 |
| May 10, 2021 | $25.54 | $25.63 | $25.40 | $25.46 | -0.57% | 14,488 |
| May 3, 2021 | $25.82 | $26.21 | $25.14 | $25.61 | -0.54% | 22,778 |
| Apr 26, 2021 | $25.90 | $26.00 | $25.64 | $25.75 | -0.39% | 11,557 |
| Apr 19, 2021 | $25.72 | $26.00 | $25.69 | $25.85 | +0.19% | 16,153 |
| Apr 12, 2021 | $25.64 | $25.95 | $25.48 | $25.80 | +0.62% | 17,572 |
| Apr 5, 2021 | $25.50 | $25.65 | $25.41 | $25.64 | +0.39% | 14,511 |
| Mar 29, 2021 | $25.25 | $25.75 | $25.25 | $25.54 | +1.15% | 14,010 |
| Mar 22, 2021 | $25.38 | $25.40 | $25.14 | $25.25 | -0.51% | 29,457 |
| Mar 15, 2021 | $25.00 | $25.53 | $24.82 | $25.38 | +1.93% | 49,725 |
| Mar 8, 2021 | $24.62 | $25.25 | $24.62 | $24.90 | +1.14% | 21,715 |
| Mar 1, 2021 | $24.50 | $24.72 | $24.50 | $24.62 | +0.49% | 21,650 |
| Feb 22, 2021 | $24.34 | $24.60 | $24.34 | $24.50 | +0.41% | 32,908 |
| Feb 16, 2021 | $24.62 | $24.90 | $24.31 | $24.40 | -1.01% | 42,900 |
| Feb 8, 2021 | $24.46 | $24.80 | $24.18 | $24.65 | +1.09% | 48,570 |
| Feb 1, 2021 | $24.79 | $25.10 | $23.03 | $24.38 | -0.47% | 41,912 |
| Jan 25, 2021 | $24.50 | $25.00 | $24.05 | $24.50 | +0.20% | 16,781 |
| Jan 19, 2021 | $23.58 | $24.63 | $23.58 | $24.45 | +2.73% | 36,054 |
| Jan 11, 2021 | $23.23 | $23.80 | $23.01 | $23.80 | +5.17% | 32,622 |
| Jan 4, 2021 | $22.08 | $23.18 | $21.86 | $22.63 | +3.57% | 28,371 |
| Dec 28, 2020 | $22.50 | $22.54 | $21.25 | $21.85 | -3.15% | 25,259 |
| Dec 21, 2020 | $22.88 | $22.88 | $22.31 | $22.56 | -1.44% | 20,471 |
| Dec 14, 2020 | $22.23 | $22.89 | $21.97 | $22.89 | +2.51% | 33,303 |
| Dec 7, 2020 | $22.13 | $22.66 | $21.31 | $22.33 | +1.50% | 30,954 |
| Nov 30, 2020 | $21.77 | $22.33 | $21.56 | $22.00 | +2.21% | 14,308 |
| Nov 23, 2020 | $21.83 | $22.27 | $21.50 | $21.53 | -2.95% | 11,584 |
| Nov 16, 2020 | $21.25 | $22.24 | $20.91 | $22.18 | +4.62% | 61,389 |
| Nov 9, 2020 | $21.28 | $21.47 | $20.84 | $21.20 | +1.19% | 57,184 |
| Nov 2, 2020 | $21.75 | $22.29 | $20.83 | $20.95 | -2.97% | 33,693 |
| Oct 26, 2020 | $22.40 | $22.49 | $21.49 | $21.59 | -4.47% | 41,127 |
| Oct 19, 2020 | $21.90 | $22.61 | $21.76 | $22.60 | +3.43% | 30,170 |
| Oct 12, 2020 | $21.47 | $22.02 | $21.31 | $21.85 | +2.34% | 21,678 |
| Oct 5, 2020 | $22.00 | $22.30 | $21.09 | $21.35 | -4.30% | 31,964 |
| Sep 28, 2020 | $21.33 | $22.31 | $20.83 | $22.31 | +6.09% | 25,171 |
| Sep 21, 2020 | $22.40 | $23.00 | $20.75 | $21.03 | -6.30% | 30,764 |
| Sep 14, 2020 | $22.31 | $22.62 | $22.03 | $22.45 | +0.88% | 18,444 |
| Sep 8, 2020 | $21.94 | $22.34 | $21.77 | $22.25 | +1.04% | 15,100 |
| Aug 31, 2020 | $22.01 | $22.43 | $21.40 | $22.02 | -0.22% | 31,182 |
| Aug 24, 2020 | $22.15 | $22.28 | $22.01 | $22.07 | -0.82% | 16,569 |
| Aug 17, 2020 | $22.47 | $22.47 | $22.02 | $22.25 | +0.27% | 26,982 |
| Aug 10, 2020 | $22.05 | $22.77 | $21.94 | $22.19 | +0.61% | 24,087 |
| Aug 3, 2020 | $22.57 | $22.86 | $22.00 | $22.06 | -2.28% | 37,400 |
| Jul 27, 2020 | $21.30 | $22.83 | $21.30 | $22.57 | +6.19% | 51,547 |
| Jul 20, 2020 | $20.96 | $21.45 | $20.59 | $21.25 | +0.88% | 17,639 |
| Jul 13, 2020 | $21.20 | $21.20 | $20.51 | $21.07 | -2.00% | 21,194 |
| Jul 6, 2020 | $19.18 | $21.55 | $19.05 | $21.50 | +2.63% | 19,572 |
| Jun 29, 2020 | $21.14 | $21.40 | $20.32 | $20.95 | -1.62% | 13,028 |
| Jun 22, 2020 | $21.74 | $21.80 | $21.08 | $21.30 | -1.64% | 21,506 |
| Jun 15, 2020 | $19.84 | $22.37 | $19.33 | $21.65 | +14.07% | 51,068 |
| Jun 8, 2020 | $20.40 | $21.77 | $18.98 | $18.98 | -7.37% | 85,991 |
| Jun 1, 2020 | $18.00 | $21.50 | $17.87 | $20.49 | +14.02% | 67,797 |
| May 26, 2020 | $16.50 | $18.00 | $16.50 | $17.97 | +9.17% | 37,679 |
| May 18, 2020 | $16.40 | $16.90 | $15.97 | $16.46 | +0.55% | 31,729 |
| May 11, 2020 | $17.14 | $17.50 | $15.49 | $16.37 | -4.27% | 22,282 |
| May 4, 2020 | $16.74 | $17.99 | $16.20 | $17.10 | -2.34% | 34,429 |
| Apr 27, 2020 | $17.40 | $18.00 | $16.61 | $17.51 | +1.51% | 43,174 |
| Apr 20, 2020 | $16.10 | $17.45 | $15.00 | $17.25 | +3.85% | 22,020 |
| Apr 13, 2020 | $15.97 | $17.99 | $15.26 | $16.61 | +4.13% | 23,548 |
| Apr 6, 2020 | $13.77 | $16.11 | $13.50 | $15.95 | +21.45% | 11,213 |
| Mar 30, 2020 | $13.24 | $13.88 | $12.00 | $13.13 | -4.19% | 19,084 |
| Mar 23, 2020 | $11.64 | $14.35 | $11.04 | $13.71 | +8.29% | 53,225 |
| Mar 16, 2020 | $7.50 | $13.35 | $7.50 | $12.66 | -0.39% | 140,539 |
| Mar 9, 2020 | $19.00 | $19.00 | $11.25 | $12.71 | -36.45% | 135,622 |
| Mar 2, 2020 | $21.05 | $21.36 | $20.00 | $20.00 | +0.71% | 20,045 |
| Feb 24, 2020 | $21.02 | $21.71 | $19.39 | $19.86 | -9.73% | 84,995 |
| Feb 18, 2020 | $22.18 | $22.18 | $20.62 | $22.00 | -0.45% | 29,902 |
| Feb 10, 2020 | $22.30 | $22.30 | $21.25 | $22.10 | -0.48% | 62,310 |
| Feb 3, 2020 | $23.45 | $23.93 | $22.10 | $22.21 | -5.30% | 102,219 |
| Jan 27, 2020 | $23.30 | $23.50 | $22.90 | $23.45 | +0.25% | 68,992 |
| Jan 21, 2020 | $23.70 | $24.00 | $23.39 | $23.39 | -1.55% | 57,004 |
| Jan 13, 2020 | $23.38 | $23.89 | $23.34 | $23.76 | +1.62% | 75,924 |
| Jan 6, 2020 | $23.30 | $23.50 | $23.05 | $23.38 | +0.52% | 67,794 |
| Dec 30, 2019 | $23.41 | $23.50 | $23.18 | $23.26 | -1.02% | 28,853 |
| Dec 23, 2019 | $23.34 | $23.68 | $23.18 | $23.50 | +0.43% | 16,266 |
| Dec 16, 2019 | $23.28 | $23.40 | $23.01 | $23.40 | +0.60% | 36,036 |
| Dec 9, 2019 | $22.98 | $23.39 | $22.85 | $23.26 | +0.55% | 28,298 |
| Dec 2, 2019 | $22.68 | $23.50 | $22.68 | $23.13 | +2.54% | 52,201 |
| Nov 25, 2019 | $22.10 | $22.62 | $22.05 | $22.56 | +1.40% | 41,153 |
| Nov 18, 2019 | $22.22 | $22.44 | $21.89 | $22.25 | -0.29% | 36,530 |
| Nov 11, 2019 | $22.09 | $22.50 | $22.00 | $22.31 | +1.42% | 31,787 |
| Nov 4, 2019 | $22.14 | $22.42 | $21.83 | $22.00 | -1.96% | 43,297 |
| Oct 28, 2019 | $22.07 | $22.50 | $21.88 | $22.44 | +2.11% | 84,751 |
| Oct 21, 2019 | $22.03 | $22.20 | $21.83 | $21.98 | -0.01% | 53,643 |
| Oct 14, 2019 | $22.00 | $22.31 | $21.45 | $21.98 | -0.09% | 157,008 |
| Oct 7, 2019 | $22.25 | $22.50 | $21.78 | $22.00 | +0.36% | 75,165 |
| Sep 30, 2019 | $21.21 | $22.20 | $21.10 | $21.92 | +3.45% | 81,930 |
| Sep 23, 2019 | $21.06 | $21.75 | $20.85 | $21.19 | +0.90% | 100,625 |
| Sep 16, 2019 | $16.48 | $21.32 | $16.35 | $21.00 | +27.46% | 230,779 |
| Sep 9, 2019 | $17.75 | $17.75 | $16.01 | $16.48 | -4.49% | 78,603 |
| Sep 3, 2019 | $18.00 | $18.00 | $16.72 | $17.25 | -2.77% | 38,550 |
| Aug 26, 2019 | $18.62 | $18.62 | $17.55 | $17.74 | -3.84% | 39,893 |
| Aug 19, 2019 | $18.20 | $18.92 | $18.20 | $18.45 | +1.32% | 24,585 |
| Aug 12, 2019 | $18.98 | $18.98 | $18.00 | $18.21 | -3.81% | 31,494 |
| Aug 5, 2019 | $18.90 | $18.94 | $17.71 | $18.93 | +1.87% | 42,209 |
| Jul 29, 2019 | $19.20 | $19.95 | $18.20 | $18.58 | -2.20% | 95,288 |
| Jul 22, 2019 | $18.45 | $19.00 | $18.25 | $19.00 | +4.97% | 33,268 |
| Jul 15, 2019 | $18.30 | $18.30 | $17.84 | $18.10 | -1.09% | 29,288 |
| Jul 8, 2019 | $18.14 | $18.58 | $17.08 | $18.30 | +1.10% | 51,785 |
| Jul 1, 2019 | $17.72 | $18.12 | $17.70 | $18.10 | +2.55% | 22,022 |
| Jun 24, 2019 | $17.41 | $17.68 | $17.20 | $17.65 | +1.58% | 26,850 |
| Jun 17, 2019 | $17.29 | $17.50 | $16.90 | $17.38 | +1.13% | 41,709 |
| Jun 10, 2019 | $16.72 | $17.50 | $16.40 | $17.18 | +3.18% | 78,028 |
| Jun 3, 2019 | $18.15 | $19.08 | $15.31 | $16.65 | -8.26% | 217,816 |
| May 28, 2019 | $16.30 | $18.45 | $16.23 | $18.15 | +11.83% | 66,927 |
| May 20, 2019 | $19.28 | $19.75 | $15.84 | $16.23 | -17.61% | 201,139 |
| May 13, 2019 | $19.10 | $19.83 | $19.10 | $19.70 | +0.47% | 36,125 |
| May 6, 2019 | $20.00 | $20.29 | $19.51 | $19.61 | -2.93% | 46,105 |
| Apr 29, 2019 | $20.63 | $21.47 | $20.13 | $20.20 | -1.89% | 61,069 |
| Apr 22, 2019 | $20.03 | $20.63 | $20.03 | $20.59 | +2.90% | 33,283 |
| Apr 15, 2019 | $19.85 | $20.35 | $19.85 | $20.01 | +0.35% | 21,699 |
| Apr 8, 2019 | $20.00 | $20.34 | $19.85 | $19.94 | -1.68% | 25,238 |
| Apr 1, 2019 | $19.56 | $20.28 | $19.50 | $20.28 | +3.72% | 40,430 |
| Mar 25, 2019 | $19.56 | $19.85 | $19.30 | $19.55 | +0.63% | 80,587 |
| Mar 18, 2019 | $18.20 | $20.80 | $18.20 | $19.43 | +6.82% | 121,430 |
| Mar 11, 2019 | $19.56 | $19.86 | $18.07 | $18.19 | -7.08% | 228,454 |
| Mar 4, 2019 | $20.18 | $20.23 | $19.51 | $19.58 | -3.75% | 62,831 |
| Feb 25, 2019 | $20.26 | $20.61 | $19.86 | $20.34 | +0.15% | 70,329 |
| Feb 19, 2019 | $20.92 | $21.47 | $20.03 | $20.31 | -4.02% | 87,400 |
| Feb 11, 2019 | $20.58 | $21.50 | $20.41 | $21.16 | +1.98% | 59,445 |
| Feb 4, 2019 | $20.67 | $21.02 | $19.79 | $20.75 | -2.70% | 102,684 |
| Jan 28, 2019 | $21.30 | $22.20 | $20.51 | $21.33 | -9.22% | 145,125 |
| Jan 22, 2019 | $23.60 | $23.60 | $23.15 | $23.49 | +0.26% | 31,027 |
| Jan 14, 2019 | $22.05 | $23.60 | $22.05 | $23.43 | +6.50% | 64,701 |
| Jan 7, 2019 | $23.95 | $23.95 | $21.60 | $22.00 | -8.33% | 81,746 |
| Dec 31, 2018 | $20.60 | $24.00 | $19.98 | $24.00 | +17.07% | 66,173 |
| Dec 24, 2018 | $17.85 | $20.50 | $17.50 | $20.50 | +14.53% | 94,181 |
| Dec 17, 2018 | $21.60 | $21.83 | $17.06 | $17.90 | -17.13% | 146,255 |
| Dec 10, 2018 | $21.99 | $22.51 | $21.60 | $21.60 | -0.69% | 42,795 |
| Dec 3, 2018 | $22.50 | $22.64 | $21.52 | $21.75 | -2.73% | 100,132 |
| Nov 26, 2018 | $22.78 | $23.06 | $21.44 | $22.36 | -0.62% | 165,238 |
| Nov 19, 2018 | $24.40 | $24.41 | $20.21 | $22.50 | -8.31% | 313,533 |
| Nov 12, 2018 | $25.03 | $25.37 | $24.54 | $24.54 | -1.96% | 51,143 |
| Nov 5, 2018 | $25.04 | $25.48 | $25.00 | $25.03 | -0.20% | 63,325 |
| Oct 29, 2018 | $26.28 | $26.28 | $25.06 | $25.08 | -4.78% | 73,999 |
| Oct 22, 2018 | $26.08 | $26.34 | $26.00 | $26.34 | +0.84% | 31,435 |
| Oct 15, 2018 | $25.80 | $26.19 | $25.65 | $26.12 | +2.27% | 61,207 |
| Oct 8, 2018 | $25.72 | $25.79 | $25.50 | $25.54 | -0.54% | 23,653 |
| Oct 1, 2018 | $25.68 | $25.79 | $25.60 | $25.68 | -0.01% | 13,942 |
| Sep 24, 2018 | $25.87 | $25.95 | $25.65 | $25.68 | -1.60% | 22,597 |
| Sep 17, 2018 | $26.06 | $26.11 | $25.65 | $26.10 | -0.04% | 20,643 |
| Sep 10, 2018 | $26.05 | $26.30 | $25.92 | $26.11 | +0.96% | 17,497 |
| Sep 4, 2018 | $25.91 | $25.95 | $25.68 | $25.86 | -0.22% | 18,549 |
| Aug 27, 2018 | $25.76 | $25.95 | $25.75 | $25.92 | +0.64% | 24,541 |
| Aug 20, 2018 | $25.60 | $25.79 | $25.60 | $25.76 | +0.61% | 16,043 |
| Aug 13, 2018 | $25.63 | $25.73 | $25.52 | $25.60 | -0.23% | 24,310 |
| Aug 6, 2018 | $25.72 | $25.75 | $25.60 | $25.66 | -0.12% | 18,451 |
| Jul 30, 2018 | $26.19 | $26.30 | $25.66 | $25.69 | -1.53% | 37,935 |
| Jul 23, 2018 | $26.16 | $26.26 | $25.78 | $26.09 | -0.43% | 23,700 |
| Jul 16, 2018 | $25.78 | $26.33 | $25.68 | $26.20 | +1.72% | 41,345 |
| Jul 9, 2018 | $26.14 | $26.28 | $25.76 | $25.76 | -2.02% | 36,210 |
| Jul 2, 2018 | $25.93 | $26.29 | $25.74 | $26.29 | +1.28% | 21,961 |
| Jun 25, 2018 | $25.57 | $25.97 | $25.55 | $25.96 | +0.81% | 16,990 |
| Jun 18, 2018 | $25.60 | $25.82 | $25.60 | $25.75 | -0.01% | 9,306 |
| Jun 11, 2018 | $25.80 | $25.94 | $25.55 | $25.75 | -0.63% | 35,380 |
| Jun 4, 2018 | $25.60 | $26.00 | $25.52 | $25.91 | +1.18% | 12,465 |
| May 29, 2018 | $25.51 | $25.80 | $25.41 | $25.61 | -0.10% | 36,592 |
| May 21, 2018 | $25.42 | $25.77 | $25.42 | $25.64 | +0.53% | 11,501 |
| May 14, 2018 | $25.85 | $26.09 | $25.09 | $25.50 | -1.51% | 28,027 |
| May 7, 2018 | $26.06 | $26.18 | $25.80 | $25.89 | -0.68% | 10,779 |
| Apr 30, 2018 | $26.50 | $26.78 | $25.98 | $26.07 | -1.63% | 37,755 |
| Apr 23, 2018 | $26.36 | $26.50 | $25.87 | $26.50 | -0.38% | 41,652 |
| Apr 16, 2018 | $26.32 | $26.60 | $25.94 | $26.60 | +1.14% | 67,216 |
| Apr 9, 2018 | $26.55 | $26.73 | $26.25 | $26.30 | -0.94% | 26,521 |
| Apr 2, 2018 | $26.48 | $26.55 | $26.27 | $26.55 | +0.26% | 11,526 |
| Mar 26, 2018 | $26.39 | $26.48 | $26.20 | $26.48 | +0.34% | 23,131 |
| Mar 19, 2018 | $26.10 | $26.51 | $26.07 | $26.39 | +0.73% | 14,751 |
| Mar 12, 2018 | $26.05 | $26.59 | $26.05 | $26.20 | +0.96% | 21,738 |
| Mar 5, 2018 | $25.87 | $26.14 | $25.79 | $25.95 | +0.50% | 22,539 |
| Feb 26, 2018 | $25.81 | $25.95 | $25.77 | $25.82 | -0.03% | 27,325 |
| Feb 20, 2018 | $25.83 | $25.85 | $25.69 | $25.83 | +0.03% | 16,179 |
| Feb 12, 2018 | $25.68 | $25.95 | $25.60 | $25.82 | +0.83% | 33,345 |
| Feb 5, 2018 | $25.60 | $25.90 | $25.36 | $25.61 | -1.31% | 65,445 |
| Jan 29, 2018 | $26.28 | $26.28 | $25.60 | $25.95 | -1.25% | 62,596 |
| Jan 22, 2018 | $26.11 | $26.30 | $26.05 | $26.28 | +0.50% | 44,679 |
| Jan 16, 2018 | $26.20 | $26.25 | $26.05 | $26.15 | +0.04% | 23,582 |
| Jan 8, 2018 | $25.95 | $26.38 | $25.93 | $26.14 | +0.81% | 25,813 |
| Jan 2, 2018 | $25.98 | $26.14 | $25.93 | $25.93 | -0.34% | 21,275 |
| Dec 26, 2017 | $26.00 | $26.14 | $25.92 | $26.02 | -0.22% | 16,840 |
| Dec 18, 2017 | $26.10 | $26.14 | $25.98 | $26.08 | -0.24% | 39,789 |
| Dec 11, 2017 | $26.27 | $26.30 | $25.84 | $26.14 | -0.34% | 46,637 |
| Dec 4, 2017 | $26.55 | $26.55 | $26.01 | $26.23 | -0.88% | 30,526 |
| Nov 27, 2017 | $26.40 | $26.50 | $26.13 | $26.46 | +0.51% | 35,221 |
| Nov 20, 2017 | $26.44 | $26.59 | $26.31 | $26.33 | -1.39% | 18,329 |
| Nov 13, 2017 | $26.28 | $26.70 | $26.11 | $26.70 | +1.84% | 33,074 |
| Nov 6, 2017 | $26.33 | $26.43 | $26.11 | $26.22 | -0.88% | 23,254 |
| Oct 30, 2017 | $26.90 | $26.97 | $26.12 | $26.45 | -1.12% | 47,784 |
| Oct 23, 2017 | $26.75 | $26.87 | $26.51 | $26.75 | -0.32% | 40,483 |
| Oct 16, 2017 | $26.65 | $26.83 | $26.25 | $26.83 | +1.03% | 40,995 |
| Oct 9, 2017 | $26.60 | $26.75 | $26.27 | $26.56 | -0.15% | 24,396 |
| Oct 2, 2017 | $26.50 | $26.72 | $26.35 | $26.60 | +0.57% | 16,797 |
| Sep 25, 2017 | $26.13 | $26.70 | $26.13 | $26.45 | +0.84% | 12,753 |
| Sep 18, 2017 | $26.35 | $26.40 | $26.00 | $26.23 | +0.23% | 32,834 |
| Sep 11, 2017 | $26.10 | $26.40 | $26.04 | $26.17 | +0.27% | 16,634 |
| Sep 5, 2017 | $26.30 | $26.38 | $26.00 | $26.10 | -1.15% | 29,778 |
| Aug 28, 2017 | $26.48 | $26.49 | $26.14 | $26.40 | -0.49% | 9,816 |
| Aug 21, 2017 | $26.55 | $26.57 | $26.05 | $26.53 | -0.07% | 26,483 |
| Aug 14, 2017 | $26.08 | $26.66 | $26.08 | $26.55 | +1.80% | 16,086 |
| Aug 7, 2017 | $26.60 | $26.72 | $25.97 | $26.08 | -1.95% | 29,053 |
| Jul 31, 2017 | $26.78 | $26.89 | $26.09 | $26.60 | -0.75% | 52,007 |
| Jul 24, 2017 | $26.60 | $26.98 | $26.49 | $26.80 | +0.79% | 35,648 |
| Jul 17, 2017 | $26.15 | $26.60 | $26.00 | $26.59 | +0.95% | 23,828 |
| Jul 10, 2017 | $26.50 | $26.63 | $26.10 | $26.34 | -1.20% | 34,569 |
| Jul 3, 2017 | $26.35 | $26.73 | $26.35 | $26.66 | +0.98% | 14,509 |
| Jun 26, 2017 | $26.14 | $26.80 | $26.14 | $26.40 | +0.63% | 36,029 |
| Jun 19, 2017 | $25.84 | $26.36 | $25.62 | $26.23 | +1.53% | 47,718 |
| Jun 12, 2017 | $25.92 | $26.00 | $25.75 | $25.84 | -0.42% | 29,565 |
| Jun 5, 2017 | $25.80 | $26.02 | $25.80 | $25.95 | +0.58% | 16,436 |
| May 30, 2017 | $25.93 | $25.98 | $25.59 | $25.80 | -0.83% | 30,813 |
| May 22, 2017 | $26.02 | $26.35 | $26.00 | $26.02 | -1.44% | 14,611 |
| May 15, 2017 | $26.10 | $26.40 | $25.88 | $26.40 | +1.29% | 33,845 |
| May 8, 2017 | $26.05 | $26.20 | $25.30 | $26.06 | +0.19% | 38,542 |
| May 1, 2017 | $26.48 | $26.93 | $25.80 | $26.01 | -1.85% | 38,860 |
| Apr 24, 2017 | $26.38 | $26.50 | $26.21 | $26.50 | +0.45% | 38,184 |
| Apr 17, 2017 | $25.93 | $26.45 | $25.93 | $26.38 | +1.85% | 33,141 |
| Apr 10, 2017 | $25.92 | $25.95 | $25.85 | $25.90 | +0.12% | 21,195 |
| Apr 3, 2017 | $25.91 | $26.00 | $25.82 | $25.87 | -0.08% | 33,173 |
| Mar 27, 2017 | $25.80 | $26.13 | $25.76 | $25.89 | -0.76% | 23,512 |
| Mar 20, 2017 | $25.90 | $26.09 | $25.75 | $26.09 | +0.59% | 30,585 |
| Mar 13, 2017 | $25.65 | $25.97 | $25.65 | $25.94 | +0.59% | 44,042 |
| Mar 6, 2017 | $25.63 | $25.79 | $25.55 | $25.78 | +0.08% | 48,780 |
| Feb 27, 2017 | $25.83 | $25.97 | $25.55 | $25.76 | +0.24% | 49,895 |
| Feb 21, 2017 | $25.80 | $25.90 | $25.60 | $25.70 | -0.21% | 23,859 |
| Feb 13, 2017 | $25.60 | $25.79 | $25.55 | $25.75 | +0.68% | 21,644 |
| Feb 6, 2017 | $25.52 | $25.73 | $25.41 | $25.58 | -0.35% | 49,764 |
| Jan 30, 2017 | $25.92 | $25.99 | $25.41 | $25.67 | -0.96% | 39,879 |
| Jan 23, 2017 | $25.50 | $25.98 | $25.31 | $25.92 | +1.41% | 77,310 |
| Jan 17, 2017 | $25.56 | $25.65 | $25.32 | $25.56 | +0.20% | 30,781 |
| Jan 9, 2017 | $25.65 | $25.65 | $25.30 | $25.51 | -0.35% | 50,570 |
| Jan 3, 2017 | $25.28 | $25.64 | $25.11 | $25.60 | +1.26% | 45,811 |
| Dec 27, 2016 | $25.30 | $25.44 | $25.05 | $25.28 | -0.07% | 34,286 |
| Dec 19, 2016 | $25.19 | $25.47 | $25.05 | $25.30 | +0.44% | 45,909 |
| Dec 12, 2016 | $25.17 | $25.19 | $24.90 | $25.19 | 0.00% | 32,353 |
| Dec 5, 2016 | $25.08 | $25.65 | $24.94 | $25.19 | +0.96% | 50,795 |
| Nov 28, 2016 | $25.35 | $25.50 | $24.95 | $24.95 | -1.38% | 52,703 |
| Nov 21, 2016 | $24.84 | $25.52 | $24.84 | $25.30 | +2.35% | 66,894 |
| Nov 14, 2016 | $24.87 | $25.16 | $24.51 | $24.72 | – | 89,167 |
Seasonality
DLNG.PA 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 | 3.7% | -1.5% | -3.6% | 6.5% | -1.1% | 1.4% | 4.7% | -0.2% | 1.4% | 1.1% | 0.3% | -0.7% |
| Months up | 10 of 10 | 6 of 10 | 5 of 10 | 10 of 10 | 5 of 10 | 7 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 2.4% | 0.2% | -0.5% | 0.6% | 1.5% | 1.4% | 0.1% | 1.9% | -3.3% | -0.7% | ||
| 2025 | 0.6% | -0.7% | 2.2% | 3.1% | -0.4% | -0.1% | 4.6% | -0.0% | 3.4% | -1.8% | 1.6% | -0.3% |
| 2024 | 3.5% | 0.5% | 1.1% | 1.6% | 0.5% | 0.7% | 0.3% | 1.1% | 0.3% | 0.9% | 1.7% | -0.4% |
| 2023 | 8.5% | 1.6% | -4.6% | 2.7% | -5.9% | 1.4% | 11.8% | -0.3% | -2.1% | 1.3% | 0.7% | 5.7% |
| 2022 | 2.3% | -4.6% | -2.5% | 2.8% | 1.6% | -4.6% | 8.4% | -1.4% | -6.2% | 6.1% | 2.7% | -6.7% |
| 2021 | 12.1% | 2.3% | 3.9% | 1.1% | 1.2% | 0.4% | -0.6% | 1.7% | 1.1% | 0.8% | 0.0% | 0.7% |
| 2020 | 0.2% | -13.3% | -36.4% | 42.4% | 3.1% | 14.6% | 9.6% | -0.3% | -2.5% | 0.9% | 3.7% | 0.2% |
| 2019 | 4.4% | -3.3% | -3.4% | 8.0% | -11.6% | -2.8% | 12.0% | -7.5% | 23.8% | 1.1% | 4.1% | 3.7% |
| 2018 | 0.2% | 1.0% | 2.7% | 0.1% | -0.6% | 0.6% | 0.8% | 1.2% | -0.9% | 0.7% | -11.6% | -7.9% |
| 2017 | 2.6% | 0.9% | 1.1% | 2.4% | -0.8% | 2.6% | 0.2% | 2.0% | 0.2% | 1.8% | 0.3% | -1.6% |