GasLog Partners LP (GLOP.PB) stock
GLOP.PBNYSEWater TransportationFiscal year ends December 31Also trades as GLOP.PA, GLOP.PC
$25.90−0.00 (-0.02%)
Close on Oct 30, 2026Market cap $744.73MP/E –Yield –
Price history
GasLog Partners LP share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.90
-0.02% on the day
52-week range
$25.25 – $26.74
-3.2% from the high
Change over 52 weeks
+0.1%
From $25.86 on Oct 30, 2025
Average volume
2,903
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.65 | $26.12 | $25.65 | $25.90 | +0.73% | 18,584 |
| Oct 19, 2026 | $25.65 | $25.79 | $25.60 | $25.71 | +0.04% | 11,509 |
| Oct 12, 2026 | $25.70 | $25.78 | $25.58 | $25.70 | -0.02% | 8,261 |
| Oct 5, 2026 | $25.71 | $25.81 | $25.51 | $25.70 | +0.32% | 22,744 |
| Sep 28, 2026 | $25.65 | $25.81 | $25.62 | $25.62 | -0.31% | 28,078 |
| Sep 21, 2026 | $25.82 | $25.84 | $25.63 | $25.70 | +0.21% | 26,244 |
| Sep 14, 2026 | $25.78 | $25.82 | $25.52 | $25.65 | -0.21% | 14,286 |
| Sep 8, 2026 | $25.90 | $26.17 | $25.47 | $25.70 | -1.53% | 18,636 |
| Aug 31, 2026 | $25.91 | $26.74 | $25.85 | $26.10 | +0.20% | 14,760 |
| Aug 24, 2026 | $25.80 | $26.09 | $25.77 | $26.05 | +1.04% | 11,375 |
| Aug 17, 2026 | $25.88 | $26.05 | $25.73 | $25.78 | -0.86% | 15,183 |
| Aug 10, 2026 | $26.03 | $26.12 | $25.80 | $26.00 | -0.36% | 11,405 |
| Aug 3, 2026 | $25.92 | $26.15 | $25.83 | $26.10 | +1.12% | 16,666 |
| Jul 27, 2026 | $25.90 | $25.98 | $25.80 | $25.81 | -0.24% | 9,963 |
| Jul 20, 2026 | $25.81 | $25.96 | $25.80 | $25.87 | +0.12% | 4,600 |
| Jul 13, 2026 | $25.73 | $26.00 | $25.73 | $25.84 | -0.42% | 6,717 |
| Jul 6, 2026 | $25.95 | $26.17 | $25.61 | $25.95 | +0.23% | 10,333 |
| Jun 29, 2026 | $25.79 | $25.97 | $25.61 | $25.89 | +0.84% | 10,246 |
| Jun 22, 2026 | $25.72 | $25.90 | $25.64 | $25.68 | -0.72% | 3,659 |
| Jun 15, 2026 | $25.74 | $26.14 | $25.60 | $25.86 | +1.02% | 17,361 |
| Jun 8, 2026 | $25.48 | $25.66 | $25.25 | $25.60 | -0.60% | 18,479 |
| Jun 1, 2026 | $25.74 | $26.00 | $25.64 | $25.75 | +0.02% | 14,408 |
| May 26, 2026 | $25.73 | $25.85 | $25.50 | $25.75 | +0.04% | 8,087 |
| May 18, 2026 | $25.60 | $25.88 | $25.53 | $25.74 | +0.55% | 22,538 |
| May 11, 2026 | $25.90 | $25.90 | $25.60 | $25.60 | -0.83% | 11,108 |
| May 4, 2026 | $25.56 | $25.92 | $25.56 | $25.82 | +1.00% | 10,278 |
| Apr 27, 2026 | $25.74 | $25.84 | $25.40 | $25.56 | -0.31% | 22,580 |
| Apr 20, 2026 | $25.60 | $25.94 | $25.41 | $25.64 | +0.16% | 42,784 |
| Apr 13, 2026 | $25.78 | $26.07 | $25.60 | $25.60 | -0.97% | 18,547 |
| Apr 6, 2026 | $25.80 | $26.22 | $25.71 | $25.85 | +0.31% | 19,683 |
| Mar 30, 2026 | $25.60 | $26.23 | $25.60 | $25.77 | +0.67% | 4,951 |
| Mar 23, 2026 | $25.87 | $26.30 | $25.60 | $25.60 | -0.66% | 12,529 |
| Mar 16, 2026 | $25.85 | $26.10 | $25.50 | $25.77 | -0.98% | 14,339 |
| Mar 9, 2026 | $25.73 | $26.10 | $25.71 | $26.02 | -0.48% | 28,752 |
| Mar 2, 2026 | $25.80 | $26.35 | $25.80 | $26.15 | +1.67% | 30,530 |
| Feb 23, 2026 | $25.69 | $25.95 | $25.61 | $25.72 | +0.12% | 18,883 |
| Feb 17, 2026 | $25.85 | $25.90 | $25.56 | $25.69 | -0.46% | 38,356 |
| Feb 9, 2026 | $25.70 | $26.05 | $25.70 | $25.81 | -0.00% | 9,639 |
| Feb 2, 2026 | $26.14 | $26.14 | $25.50 | $25.81 | -0.34% | 26,325 |
| Jan 26, 2026 | $25.74 | $26.02 | $25.74 | $25.90 | -0.11% | 10,604 |
| Jan 20, 2026 | $25.80 | $26.02 | $25.76 | $25.93 | +0.77% | 6,030 |
| Jan 12, 2026 | $25.82 | $25.88 | $25.73 | $25.73 | -0.25% | 9,509 |
| Jan 5, 2026 | $25.75 | $25.99 | $25.66 | $25.79 | +0.17% | 5,228 |
| Dec 29, 2025 | $25.75 | $26.22 | $25.63 | $25.75 | +0.04% | 9,594 |
| Dec 22, 2025 | $25.75 | $25.75 | $25.50 | $25.74 | -0.04% | 6,109 |
| Dec 15, 2025 | $25.80 | $25.86 | $25.57 | $25.75 | -0.19% | 6,258 |
| Dec 8, 2025 | $25.68 | $25.89 | $25.56 | $25.80 | -0.77% | 9,358 |
| Dec 1, 2025 | $26.14 | $26.24 | $25.82 | $26.00 | +0.04% | 21,753 |
| Nov 24, 2025 | $25.97 | $26.25 | $25.95 | $25.99 | +0.54% | 8,224 |
| Nov 17, 2025 | $26.10 | $26.10 | $25.73 | $25.85 | -0.55% | 7,411 |
| Nov 10, 2025 | $25.96 | $26.17 | $25.96 | $25.99 | +0.67% | 10,009 |
| Nov 3, 2025 | $26.02 | $26.02 | $25.75 | $25.82 | -0.41% | 7,063 |
| Oct 27, 2025 | $25.86 | $26.02 | $25.74 | $25.93 | +0.21% | 11,515 |
| Oct 20, 2025 | $25.85 | $26.32 | $25.70 | $25.87 | +0.08% | 12,123 |
| Oct 13, 2025 | $26.00 | $26.05 | $25.85 | $25.85 | -0.86% | 9,133 |
| Oct 6, 2025 | $26.20 | $26.25 | $26.02 | $26.08 | +0.17% | 10,231 |
| Sep 29, 2025 | $26.05 | $26.17 | $26.00 | $26.03 | -0.34% | 13,465 |
| Sep 22, 2025 | $26.18 | $26.45 | $26.03 | $26.12 | -0.70% | 8,064 |
| Sep 15, 2025 | $26.48 | $26.91 | $25.96 | $26.30 | +0.40% | 11,338 |
| Sep 8, 2025 | $25.92 | $26.31 | $25.92 | $26.20 | -2.60% | 11,215 |
| Sep 2, 2025 | $26.85 | $27.04 | $26.56 | $26.90 | +0.22% | 24,423 |
| Aug 25, 2025 | $26.52 | $26.87 | $26.31 | $26.84 | +1.35% | 35,823 |
| Aug 18, 2025 | $26.48 | $26.60 | $26.38 | $26.48 | +0.57% | 11,303 |
| Aug 11, 2025 | $26.45 | $26.67 | $26.20 | $26.33 | -0.94% | 10,714 |
| Aug 4, 2025 | $26.38 | $28.00 | $26.05 | $26.58 | +1.10% | 107,226 |
| Jul 28, 2025 | $26.15 | $26.59 | $26.06 | $26.29 | +0.73% | 11,362 |
| Jul 21, 2025 | $26.03 | $26.18 | $26.01 | $26.10 | +0.23% | 11,247 |
| Jul 14, 2025 | $25.84 | $26.07 | $25.66 | $26.04 | +0.99% | 12,854 |
| Jul 7, 2025 | $25.75 | $25.81 | $25.65 | $25.79 | -0.21% | 13,831 |
| Jun 30, 2025 | $25.78 | $25.84 | $25.60 | $25.84 | +0.90% | 10,527 |
| Jun 23, 2025 | $25.56 | $25.74 | $25.56 | $25.61 | +0.31% | 3,072 |
| Jun 16, 2025 | $25.50 | $25.69 | $25.50 | $25.53 | +0.16% | 5,632 |
| Jun 9, 2025 | $25.73 | $25.87 | $25.47 | $25.49 | -2.11% | 13,619 |
| Jun 2, 2025 | $25.65 | $26.14 | $25.65 | $26.04 | +1.52% | 14,560 |
| May 27, 2025 | $25.90 | $26.02 | $25.65 | $25.65 | -2.06% | 10,940 |
| May 19, 2025 | $25.98 | $26.20 | $25.81 | $26.19 | +1.28% | 16,760 |
| May 12, 2025 | $25.95 | $26.00 | $25.63 | $25.86 | +0.04% | 12,850 |
| May 5, 2025 | $25.60 | $25.95 | $25.60 | $25.85 | +1.33% | 6,953 |
| Apr 28, 2025 | $25.54 | $25.71 | $25.38 | $25.51 | -0.53% | 12,446 |
| Apr 21, 2025 | $25.55 | $25.93 | $25.18 | $25.65 | +0.21% | 19,377 |
| Apr 14, 2025 | $25.39 | $26.21 | $25.22 | $25.59 | +1.39% | 4,771 |
| Apr 7, 2025 | $24.77 | $25.24 | $24.09 | $25.24 | +1.59% | 55,888 |
| Mar 31, 2025 | $25.80 | $26.30 | $24.80 | $24.85 | -3.59% | 53,396 |
| Mar 24, 2025 | $25.80 | $25.82 | $25.60 | $25.77 | +0.08% | 44,612 |
| Mar 17, 2025 | $25.51 | $25.80 | $25.51 | $25.75 | +0.59% | 11,211 |
| Mar 10, 2025 | $25.61 | $26.00 | $25.57 | $25.60 | -1.58% | 30,353 |
| Mar 3, 2025 | $26.08 | $26.20 | $25.60 | $26.01 | +0.04% | 11,061 |
| Feb 24, 2025 | $25.99 | $26.24 | $25.75 | $26.00 | +0.77% | 20,677 |
| Feb 18, 2025 | $25.52 | $26.15 | $25.52 | $25.80 | +0.79% | 45,258 |
| Feb 10, 2025 | $25.73 | $26.00 | $25.51 | $25.60 | +0.08% | 30,318 |
| Feb 3, 2025 | $25.50 | $25.86 | $25.48 | $25.58 | -0.31% | 15,004 |
| Jan 27, 2025 | $25.79 | $25.79 | $25.46 | $25.66 | -0.39% | 17,354 |
| Jan 21, 2025 | $25.61 | $25.79 | $25.55 | $25.76 | +0.23% | 3,906 |
| Jan 13, 2025 | $25.60 | $25.80 | $25.48 | $25.70 | +0.23% | 4,607 |
| Jan 6, 2025 | $25.60 | $25.68 | $25.40 | $25.64 | +0.36% | 9,590 |
| Dec 30, 2024 | $25.57 | $25.58 | $25.29 | $25.55 | -0.08% | 8,950 |
| Dec 23, 2024 | $25.46 | $25.57 | $25.30 | $25.57 | +1.43% | 6,903 |
| Dec 16, 2024 | $25.66 | $25.66 | $25.20 | $25.21 | -1.79% | 22,790 |
| Dec 9, 2024 | $25.30 | $25.87 | $25.16 | $25.67 | -0.77% | 30,979 |
| Dec 2, 2024 | $25.80 | $25.87 | $25.77 | $25.87 | +0.31% | 20,613 |
| Nov 25, 2024 | $25.74 | $25.84 | $25.74 | $25.79 | +0.19% | 14,868 |
| Nov 18, 2024 | $25.79 | $25.84 | $25.60 | $25.74 | -0.08% | 12,724 |
| Nov 11, 2024 | $25.44 | $25.79 | $25.44 | $25.76 | +1.26% | 26,582 |
| Nov 4, 2024 | $25.45 | $25.50 | $25.37 | $25.44 | -0.04% | 17,293 |
| Oct 28, 2024 | $25.52 | $25.59 | $25.19 | $25.45 | -0.20% | 47,097 |
| Oct 21, 2024 | $25.85 | $25.95 | $25.50 | $25.50 | -1.20% | 25,715 |
| Oct 14, 2024 | $25.50 | $25.86 | $25.50 | $25.81 | +1.01% | 27,583 |
| Oct 7, 2024 | $25.47 | $25.60 | $25.43 | $25.55 | +0.36% | 10,599 |
| Sep 30, 2024 | $25.50 | $25.60 | $25.45 | $25.46 | -0.16% | 7,779 |
| Sep 23, 2024 | $25.56 | $25.56 | $25.40 | $25.50 | -0.23% | 11,681 |
| Sep 16, 2024 | $25.31 | $25.74 | $25.22 | $25.56 | +0.79% | 24,588 |
| Sep 9, 2024 | $25.07 | $25.37 | $25.01 | $25.36 | -1.67% | 56,321 |
| Sep 3, 2024 | $25.90 | $25.90 | $25.68 | $25.79 | -0.12% | 67,003 |
| Aug 26, 2024 | $25.71 | $25.82 | $25.67 | $25.82 | +0.43% | 8,109 |
| Aug 19, 2024 | $25.75 | $25.89 | $25.58 | $25.71 | +0.12% | 18,198 |
| Aug 12, 2024 | $25.53 | $25.76 | $25.52 | $25.68 | +1.10% | 11,349 |
| Aug 5, 2024 | $25.60 | $25.64 | $25.36 | $25.40 | -1.05% | 26,308 |
| Jul 29, 2024 | $25.66 | $25.88 | $25.65 | $25.67 | +0.04% | 20,299 |
| Jul 22, 2024 | $25.78 | $25.80 | $25.64 | $25.66 | -0.27% | 7,153 |
| Jul 15, 2024 | $25.71 | $25.85 | $25.62 | $25.73 | +0.15% | 13,876 |
| Jul 8, 2024 | $25.61 | $25.70 | $25.49 | $25.69 | +0.32% | 15,805 |
| Jul 1, 2024 | $25.50 | $25.73 | $25.35 | $25.61 | +1.11% | 6,217 |
| Jun 24, 2024 | $25.60 | $25.76 | $25.33 | $25.33 | -0.98% | 25,974 |
| Jun 17, 2024 | $25.60 | $25.98 | $25.43 | $25.58 | +0.31% | 19,502 |
| Jun 10, 2024 | $25.30 | $25.73 | $25.15 | $25.50 | -0.66% | 53,877 |
| Jun 3, 2024 | $25.72 | $25.91 | $25.67 | $25.67 | -0.10% | 45,895 |
| May 28, 2024 | $25.78 | $25.86 | $25.68 | $25.70 | +0.10% | 4,358 |
| May 20, 2024 | $25.60 | $25.97 | $25.60 | $25.67 | +0.27% | 22,531 |
| May 13, 2024 | $25.50 | $25.69 | $25.49 | $25.60 | +0.43% | 21,355 |
| May 6, 2024 | $25.53 | $25.59 | $25.43 | $25.49 | +0.16% | 27,412 |
| Apr 29, 2024 | $25.47 | $25.60 | $25.27 | $25.45 | +0.02% | 22,641 |
| Apr 22, 2024 | $25.26 | $25.61 | $25.25 | $25.45 | +0.69% | 20,934 |
| Apr 15, 2024 | $25.24 | $25.49 | $25.23 | $25.27 | -0.32% | 7,654 |
| Apr 8, 2024 | $25.24 | $25.51 | $25.11 | $25.35 | -0.59% | 23,662 |
| Apr 1, 2024 | $25.56 | $25.56 | $25.20 | $25.50 | +0.27% | 14,814 |
| Mar 25, 2024 | $25.46 | $25.60 | $25.33 | $25.43 | -0.66% | 12,318 |
| Mar 18, 2024 | $25.50 | $25.60 | $25.30 | $25.60 | +1.51% | 32,055 |
| Mar 11, 2024 | $25.12 | $25.40 | $25.10 | $25.22 | +0.60% | 8,742 |
| Mar 4, 2024 | $25.59 | $25.75 | $24.93 | $25.07 | -1.84% | 53,844 |
| Feb 26, 2024 | $25.50 | $25.59 | $25.40 | $25.54 | +0.24% | 18,930 |
| Feb 20, 2024 | $25.21 | $25.50 | $25.21 | $25.48 | +0.43% | 12,295 |
| Feb 12, 2024 | $25.18 | $25.40 | $25.18 | $25.37 | +0.40% | 12,271 |
| Feb 5, 2024 | $25.28 | $25.29 | $25.16 | $25.27 | -0.08% | 16,392 |
| Jan 29, 2024 | $25.20 | $25.30 | $25.11 | $25.29 | +0.60% | 17,300 |
| Jan 22, 2024 | $25.05 | $25.20 | $25.05 | $25.14 | 0.00% | 23,077 |
| Jan 16, 2024 | $25.14 | $25.14 | $25.05 | $25.14 | +0.16% | 13,444 |
| Jan 8, 2024 | $25.10 | $25.14 | $24.99 | $25.10 | -0.16% | 20,196 |
| Jan 2, 2024 | $25.25 | $25.25 | $24.96 | $25.14 | -0.16% | 27,147 |
| Dec 26, 2023 | $24.82 | $25.25 | $24.74 | $25.18 | +1.51% | 23,879 |
| Dec 18, 2023 | $24.60 | $25.00 | $24.60 | $24.81 | +0.39% | 22,399 |
| Dec 11, 2023 | $24.55 | $24.96 | $24.48 | $24.71 | +0.45% | 43,684 |
| Dec 4, 2023 | $25.05 | $25.45 | $24.60 | $24.60 | -2.07% | 42,358 |
| Nov 27, 2023 | $24.90 | $25.12 | $24.58 | $25.12 | +1.15% | 36,883 |
| Nov 20, 2023 | $24.48 | $24.90 | $24.21 | $24.83 | +1.90% | 21,386 |
| Nov 13, 2023 | $24.43 | $24.90 | $24.00 | $24.37 | -1.52% | 27,339 |
| Nov 6, 2023 | $24.67 | $24.91 | $24.40 | $24.75 | +0.30% | 19,904 |
| Oct 30, 2023 | $24.60 | $24.67 | $24.00 | $24.67 | +0.37% | 41,184 |
| Oct 23, 2023 | $24.27 | $24.83 | $24.27 | $24.58 | 0.00% | 17,372 |
| Oct 16, 2023 | $24.79 | $24.89 | $24.27 | $24.58 | -0.08% | 24,260 |
| Oct 9, 2023 | $24.76 | $24.90 | $24.60 | $24.60 | -0.89% | 20,833 |
| Oct 2, 2023 | $24.70 | $24.90 | $24.60 | $24.82 | +0.49% | 13,699 |
| Sep 25, 2023 | $24.90 | $24.98 | $24.70 | $24.70 | -0.60% | 27,196 |
| Sep 18, 2023 | $24.83 | $24.90 | $24.64 | $24.85 | +0.20% | 52,147 |
| Sep 11, 2023 | $24.80 | $25.17 | $24.54 | $24.80 | +0.17% | 39,395 |
| Sep 5, 2023 | $25.15 | $25.32 | $24.50 | $24.76 | -1.36% | 24,721 |
| Aug 28, 2023 | $24.98 | $25.13 | $24.84 | $25.10 | +0.40% | 44,110 |
| Aug 21, 2023 | $24.70 | $25.00 | $24.55 | $25.00 | +1.66% | 27,530 |
| Aug 14, 2023 | $24.60 | $24.90 | $24.25 | $24.59 | +0.33% | 36,218 |
| Aug 7, 2023 | $24.30 | $24.81 | $24.30 | $24.51 | +0.45% | 37,681 |
| Jul 31, 2023 | $24.38 | $24.69 | $24.21 | $24.40 | +0.43% | 62,623 |
| Jul 24, 2023 | $24.16 | $24.60 | $24.07 | $24.30 | +0.81% | 70,667 |
| Jul 17, 2023 | $23.90 | $24.19 | $23.75 | $24.10 | +0.84% | 82,333 |
| Jul 10, 2023 | $24.05 | $24.05 | $23.75 | $23.90 | -0.68% | 44,223 |
| Jul 3, 2023 | $24.10 | $24.10 | $23.98 | $24.06 | -0.15% | 23,544 |
| Jun 26, 2023 | $23.60 | $24.10 | $23.51 | $24.10 | +2.21% | 17,688 |
| Jun 20, 2023 | $23.25 | $23.79 | $23.18 | $23.58 | +1.42% | 44,616 |
| Jun 12, 2023 | $23.50 | $23.58 | $23.00 | $23.25 | -0.85% | 29,741 |
| Jun 5, 2023 | $24.02 | $24.16 | $23.34 | $23.45 | -2.70% | 35,158 |
| May 30, 2023 | $22.83 | $24.10 | $22.83 | $24.10 | +7.78% | 29,496 |
| May 22, 2023 | $22.59 | $22.85 | $21.85 | $22.36 | -0.31% | 29,401 |
| May 15, 2023 | $21.50 | $22.95 | $21.48 | $22.43 | +1.04% | 43,152 |
| May 8, 2023 | $22.31 | $22.65 | $22.00 | $22.20 | +0.22% | 31,770 |
| May 1, 2023 | $22.43 | $22.50 | $22.00 | $22.15 | -0.63% | 36,817 |
| Apr 24, 2023 | $22.33 | $22.50 | $21.26 | $22.29 | +1.32% | 44,950 |
| Apr 17, 2023 | $22.43 | $22.43 | $21.11 | $22.00 | -0.59% | 32,225 |
| Apr 10, 2023 | $23.20 | $23.36 | $20.03 | $22.13 | -5.79% | 279,934 |
| Apr 3, 2023 | $23.25 | $23.68 | $23.22 | $23.49 | +0.21% | 10,558 |
| Mar 27, 2023 | $23.22 | $23.89 | $23.11 | $23.44 | +1.47% | 23,591 |
| Mar 20, 2023 | $23.68 | $23.80 | $23.10 | $23.10 | -2.51% | 27,376 |
| Mar 13, 2023 | $24.40 | $24.40 | $23.50 | $23.70 | -2.69% | 34,429 |
| Mar 6, 2023 | $25.08 | $25.25 | $24.29 | $24.35 | -2.76% | 50,563 |
| Feb 27, 2023 | $24.98 | $25.08 | $24.90 | $25.04 | +0.42% | 40,096 |
| Feb 21, 2023 | $24.55 | $24.98 | $24.52 | $24.94 | +1.32% | 36,294 |
| Feb 13, 2023 | $24.60 | $24.74 | $24.45 | $24.61 | +0.41% | 38,253 |
| Feb 6, 2023 | $24.52 | $24.73 | $24.35 | $24.51 | -0.04% | 41,911 |
| Jan 30, 2023 | $24.44 | $24.59 | $24.22 | $24.52 | -0.20% | 57,084 |
| Jan 23, 2023 | $24.86 | $25.00 | $23.20 | $24.57 | -1.05% | 94,087 |
| Jan 17, 2023 | $24.85 | $24.93 | $24.78 | $24.83 | -0.24% | 15,926 |
| Jan 9, 2023 | $24.70 | $24.89 | $24.70 | $24.89 | +0.77% | 16,605 |
| Jan 3, 2023 | $24.45 | $24.74 | $24.26 | $24.70 | +0.82% | 16,629 |
| Dec 27, 2022 | $24.00 | $24.59 | $23.80 | $24.50 | +2.47% | 16,080 |
| Dec 19, 2022 | $24.20 | $24.30 | $23.91 | $23.91 | -0.91% | 29,702 |
| Dec 12, 2022 | $23.85 | $24.33 | $23.63 | $24.13 | +1.17% | 36,324 |
| Dec 5, 2022 | $24.84 | $24.90 | $23.84 | $23.85 | -4.14% | 21,989 |
| Nov 28, 2022 | $24.00 | $24.89 | $24.00 | $24.88 | +3.07% | 40,373 |
| Nov 21, 2022 | $24.11 | $24.45 | $24.11 | $24.14 | +0.17% | 19,512 |
| Nov 14, 2022 | $24.25 | $24.60 | $24.10 | $24.10 | -0.74% | 16,281 |
| Nov 7, 2022 | $24.88 | $25.00 | $23.51 | $24.28 | -2.10% | 95,347 |
| Oct 31, 2022 | $24.50 | $24.99 | $24.38 | $24.80 | +1.22% | 36,546 |
| Oct 24, 2022 | $24.09 | $24.50 | $23.50 | $24.50 | +1.70% | 22,278 |
| Oct 17, 2022 | $24.69 | $24.95 | $23.34 | $24.09 | -2.07% | 47,631 |
| Oct 10, 2022 | $25.00 | $25.00 | $23.34 | $24.60 | -1.44% | 38,911 |
| Oct 3, 2022 | $25.08 | $25.08 | $24.66 | $24.96 | -0.36% | 11,797 |
| Sep 26, 2022 | $25.00 | $25.05 | $24.63 | $25.05 | +0.85% | 230,075 |
| Sep 19, 2022 | $25.00 | $25.15 | $24.83 | $24.84 | -0.48% | 46,329 |
| Sep 12, 2022 | $25.30 | $25.30 | $24.92 | $24.96 | -0.95% | 36,378 |
| Sep 6, 2022 | $25.15 | $25.37 | $24.62 | $25.20 | +0.40% | 15,734 |
| Aug 29, 2022 | $25.00 | $25.33 | $25.00 | $25.10 | 0.00% | 13,311 |
| Aug 22, 2022 | $25.28 | $25.42 | $25.10 | $25.10 | -0.71% | 10,000 |
| Aug 15, 2022 | $25.29 | $25.44 | $25.08 | $25.28 | -0.08% | 25,546 |
| Aug 8, 2022 | $25.19 | $25.30 | $24.97 | $25.30 | +0.20% | 11,990 |
| Aug 1, 2022 | $24.99 | $25.25 | $24.99 | $25.25 | +1.04% | 27,116 |
| Jul 25, 2022 | $24.75 | $25.19 | $24.69 | $24.99 | +1.21% | 24,768 |
| Jul 18, 2022 | $24.90 | $25.14 | $24.49 | $24.69 | -0.28% | 19,085 |
| Jul 11, 2022 | $24.80 | $24.96 | $24.67 | $24.76 | -0.52% | 5,963 |
| Jul 5, 2022 | $24.85 | $24.92 | $24.47 | $24.89 | +0.20% | 5,113 |
| Jun 27, 2022 | $25.09 | $25.09 | $24.63 | $24.84 | -0.64% | 16,350 |
| Jun 21, 2022 | $25.37 | $25.37 | $24.82 | $25.00 | -1.46% | 14,873 |
| Jun 13, 2022 | $25.30 | $25.50 | $25.17 | $25.37 | -0.16% | 44,907 |
| Jun 6, 2022 | $25.72 | $25.82 | $25.30 | $25.41 | -1.32% | 34,743 |
| May 31, 2022 | $25.29 | $25.81 | $25.29 | $25.75 | +1.18% | 31,187 |
| May 23, 2022 | $25.20 | $25.45 | $25.17 | $25.45 | +0.59% | 81,886 |
| May 16, 2022 | $25.23 | $25.40 | $25.15 | $25.30 | +0.20% | 20,177 |
| May 9, 2022 | $24.96 | $25.27 | $24.96 | $25.25 | +0.76% | 37,120 |
| May 2, 2022 | $25.02 | $25.25 | $25.00 | $25.06 | +0.24% | 21,699 |
| Apr 25, 2022 | $25.00 | $25.25 | $24.99 | $25.00 | -0.95% | 15,334 |
| Apr 18, 2022 | $25.07 | $25.49 | $25.01 | $25.24 | +0.20% | 17,841 |
| Apr 11, 2022 | $25.25 | $25.30 | $25.05 | $25.19 | +0.36% | 25,297 |
| Apr 4, 2022 | $25.14 | $25.32 | $25.10 | $25.10 | -0.75% | 14,263 |
| Mar 28, 2022 | $25.18 | $25.32 | $25.10 | $25.29 | -0.04% | 25,033 |
| Mar 21, 2022 | $25.23 | $25.37 | $25.02 | $25.30 | +0.76% | 26,273 |
| Mar 14, 2022 | $24.98 | $25.29 | $24.98 | $25.11 | +0.23% | 39,066 |
| Mar 7, 2022 | $25.00 | $25.39 | $24.92 | $25.05 | -1.36% | 45,076 |
| Feb 28, 2022 | $25.35 | $25.50 | $25.16 | $25.40 | +0.83% | 36,128 |
| Feb 22, 2022 | $25.55 | $25.74 | $25.00 | $25.19 | -1.49% | 74,754 |
| Feb 14, 2022 | $25.45 | $25.72 | $25.45 | $25.57 | +0.39% | 33,568 |
| Feb 7, 2022 | $25.33 | $25.58 | $25.29 | $25.47 | +0.47% | 24,932 |
| Jan 31, 2022 | $24.70 | $25.35 | $24.69 | $25.35 | +3.05% | 40,796 |
| Jan 24, 2022 | $25.04 | $25.29 | $24.52 | $24.60 | -1.78% | 40,195 |
| Jan 18, 2022 | $25.18 | $25.42 | $25.05 | $25.05 | -0.70% | 31,860 |
| Jan 10, 2022 | $25.19 | $25.42 | $25.05 | $25.22 | +0.12% | 22,564 |
| Jan 3, 2022 | $25.66 | $25.66 | $25.03 | $25.19 | -1.86% | 44,777 |
| Dec 27, 2021 | $25.62 | $25.67 | $25.62 | $25.67 | -0.05% | 27,742 |
| Dec 20, 2021 | $25.62 | $25.78 | $25.50 | $25.68 | +0.23% | 34,102 |
| Dec 13, 2021 | $25.62 | $25.78 | $25.47 | $25.62 | -0.08% | 47,408 |
| Dec 6, 2021 | $25.71 | $25.99 | $25.22 | $25.64 | -0.02% | 85,323 |
| Nov 29, 2021 | $25.65 | $25.89 | $25.60 | $25.65 | +0.14% | 22,438 |
| Nov 22, 2021 | $25.60 | $25.70 | $25.40 | $25.61 | -0.08% | 23,372 |
| Nov 15, 2021 | $25.36 | $25.65 | $25.27 | $25.63 | +0.91% | 27,021 |
| Nov 8, 2021 | $25.17 | $25.46 | $25.09 | $25.40 | +1.03% | 28,875 |
| Nov 1, 2021 | $25.01 | $25.15 | $24.96 | $25.14 | +0.48% | 33,613 |
| Oct 25, 2021 | $25.00 | $25.17 | $24.94 | $25.02 | +0.11% | 37,024 |
| Oct 18, 2021 | $24.95 | $25.07 | $24.91 | $24.99 | -0.03% | 27,634 |
| Oct 11, 2021 | $25.00 | $25.00 | $24.70 | $25.00 | +0.48% | 40,036 |
| Oct 4, 2021 | $24.90 | $24.98 | $24.71 | $24.88 | -0.40% | 29,231 |
| Sep 27, 2021 | $24.92 | $25.11 | $24.85 | $24.98 | +0.16% | 43,555 |
| Sep 20, 2021 | $24.93 | $25.05 | $24.70 | $24.94 | -0.44% | 72,535 |
| Sep 13, 2021 | $25.00 | $25.05 | $24.54 | $25.05 | +0.08% | 55,562 |
| Sep 7, 2021 | $24.90 | $25.05 | $24.62 | $25.03 | -0.12% | 96,319 |
| Aug 30, 2021 | $25.00 | $25.15 | $24.96 | $25.06 | +0.24% | 67,417 |
| Aug 23, 2021 | $24.80 | $25.03 | $24.70 | $25.00 | +0.81% | 79,109 |
| Aug 16, 2021 | $24.38 | $24.80 | $24.17 | $24.80 | +1.74% | 78,904 |
| Aug 9, 2021 | $24.18 | $24.50 | $24.06 | $24.38 | +0.81% | 69,502 |
| Aug 2, 2021 | $22.30 | $24.41 | $22.28 | $24.18 | +8.24% | 193,041 |
| Jul 26, 2021 | $24.80 | $24.86 | $22.30 | $22.34 | -10.28% | 210,797 |
| Jul 19, 2021 | $24.86 | $25.00 | $24.10 | $24.90 | +0.12% | 77,488 |
| Jul 12, 2021 | $24.85 | $25.03 | $24.75 | $24.87 | +0.40% | 95,933 |
| Jul 6, 2021 | $24.38 | $24.94 | $24.38 | $24.77 | +1.64% | 74,582 |
| Jun 28, 2021 | $23.42 | $24.38 | $23.40 | $24.37 | +4.06% | 118,593 |
| Jun 21, 2021 | $23.12 | $23.48 | $23.10 | $23.42 | +1.30% | 95,232 |
| Jun 14, 2021 | $22.81 | $23.20 | $22.80 | $23.12 | +1.29% | 81,620 |
| Jun 7, 2021 | $23.29 | $23.29 | $22.51 | $22.83 | -2.75% | 107,959 |
| Jun 1, 2021 | $23.04 | $23.50 | $23.03 | $23.47 | +2.04% | 117,733 |
| May 24, 2021 | $22.45 | $23.07 | $22.44 | $23.00 | +2.83% | 85,144 |
| May 17, 2021 | $22.21 | $22.40 | $22.05 | $22.37 | +0.17% | 54,570 |
| May 10, 2021 | $22.11 | $22.40 | $21.78 | $22.33 | +1.49% | 64,696 |
| May 3, 2021 | $21.00 | $22.10 | $21.00 | $22.00 | +4.31% | 67,311 |
| Apr 26, 2021 | $21.20 | $21.54 | $20.98 | $21.09 | -1.17% | 132,468 |
| Apr 19, 2021 | $22.45 | $22.85 | $21.04 | $21.34 | -4.52% | 97,100 |
| Apr 12, 2021 | $22.70 | $22.92 | $21.91 | $22.35 | -1.28% | 54,219 |
| Apr 5, 2021 | $22.18 | $22.88 | $22.14 | $22.64 | +2.35% | 74,601 |
| Mar 29, 2021 | $21.39 | $22.40 | $21.31 | $22.12 | +3.68% | 120,410 |
| Mar 22, 2021 | $20.84 | $21.35 | $20.74 | $21.34 | +2.38% | 61,140 |
| Mar 15, 2021 | $20.16 | $20.90 | $20.13 | $20.84 | +2.91% | 69,526 |
| Mar 8, 2021 | $20.30 | $20.50 | $20.05 | $20.25 | -0.44% | 53,317 |
| Mar 1, 2021 | $20.37 | $21.00 | $20.03 | $20.34 | +0.99% | 133,559 |
| Feb 22, 2021 | $20.30 | $21.40 | $19.77 | $20.14 | -0.05% | 225,812 |
| Feb 16, 2021 | $19.85 | $20.20 | $19.72 | $20.15 | +0.75% | 65,277 |
| Feb 8, 2021 | $19.36 | $20.00 | $19.36 | $20.00 | +3.31% | 61,624 |
| Feb 1, 2021 | $17.54 | $19.38 | $17.54 | $19.36 | +9.91% | 85,551 |
| Jan 25, 2021 | $18.20 | $18.20 | $17.34 | $17.62 | -2.68% | 61,102 |
| Jan 19, 2021 | $17.50 | $18.24 | $17.50 | $18.10 | +2.58% | 66,765 |
| Jan 11, 2021 | $15.94 | $18.00 | $15.75 | $17.64 | +10.64% | 182,916 |
| Jan 4, 2021 | $15.00 | $16.97 | $14.71 | $15.95 | +9.16% | 140,660 |
| Dec 28, 2020 | $15.36 | $15.39 | $14.45 | $14.61 | -4.32% | 144,370 |
| Dec 21, 2020 | $16.55 | $16.55 | $15.27 | $15.27 | -8.01% | 80,410 |
| Dec 14, 2020 | $16.02 | $17.15 | $16.02 | $16.60 | +3.69% | 162,920 |
| Dec 7, 2020 | $16.68 | $16.96 | $15.73 | $16.01 | -6.37% | 101,996 |
| Nov 30, 2020 | $17.05 | $17.65 | $16.65 | $17.10 | +0.47% | 134,811 |
| Nov 23, 2020 | $17.01 | $17.65 | $16.50 | $17.02 | -0.93% | 104,099 |
| Nov 16, 2020 | $14.60 | $17.19 | $14.60 | $17.18 | +17.67% | 218,284 |
| Nov 9, 2020 | $13.12 | $14.89 | $12.20 | $14.60 | +15.42% | 322,036 |
| Nov 2, 2020 | $12.58 | $12.86 | $12.25 | $12.65 | -0.63% | 68,421 |
| Oct 26, 2020 | $13.47 | $13.57 | $12.60 | $12.73 | -6.12% | 53,126 |
| Oct 19, 2020 | $12.91 | $13.57 | $12.91 | $13.56 | +4.55% | 51,405 |
| Oct 12, 2020 | $13.65 | $13.90 | $12.80 | $12.97 | -4.98% | 54,764 |
| Oct 5, 2020 | $12.63 | $14.05 | $12.55 | $13.65 | +9.20% | 128,695 |
| Sep 28, 2020 | $12.70 | $13.12 | $12.26 | $12.50 | +2.46% | 135,893 |
| Sep 21, 2020 | $14.14 | $14.41 | $11.81 | $12.20 | -13.78% | 231,289 |
| Sep 14, 2020 | $14.51 | $15.00 | $14.01 | $14.15 | -4.33% | 142,200 |
| Sep 8, 2020 | $15.05 | $15.17 | $14.48 | $14.79 | -1.92% | 109,375 |
| Aug 31, 2020 | $15.84 | $16.09 | $14.74 | $15.08 | -4.50% | 109,598 |
| Aug 24, 2020 | $15.76 | $16.00 | $15.17 | $15.79 | +1.87% | 100,213 |
| Aug 17, 2020 | $16.38 | $16.90 | $15.20 | $15.50 | -5.37% | 138,088 |
| Aug 10, 2020 | $15.48 | $16.44 | $14.87 | $16.38 | +10.08% | 72,480 |
| Aug 3, 2020 | $14.21 | $15.22 | $13.95 | $14.88 | +4.71% | 68,284 |
| Jul 27, 2020 | $15.20 | $15.40 | $14.21 | $14.21 | -5.89% | 45,055 |
| Jul 20, 2020 | $15.47 | $15.50 | $14.60 | $15.10 | +1.99% | 80,074 |
| Jul 13, 2020 | $13.95 | $15.30 | $12.85 | $14.81 | +6.82% | 143,596 |
| Jul 6, 2020 | $15.50 | $15.59 | $13.82 | $13.86 | -8.25% | 75,015 |
| Jun 29, 2020 | $15.46 | $15.89 | $15.03 | $15.11 | -3.79% | 41,162 |
| Jun 22, 2020 | $16.81 | $16.81 | $15.36 | $15.70 | -6.74% | 62,761 |
| Jun 15, 2020 | $15.88 | $17.29 | $15.50 | $16.83 | +5.21% | 70,051 |
| Jun 8, 2020 | $18.10 | $18.10 | $15.21 | $16.00 | -10.61% | 108,930 |
| Jun 1, 2020 | $18.12 | $18.55 | $17.50 | $17.90 | +0.39% | 81,352 |
| May 26, 2020 | $16.53 | $18.24 | $16.53 | $17.83 | +8.06% | 62,599 |
| May 18, 2020 | $15.98 | $16.73 | $15.75 | $16.50 | +7.84% | 55,815 |
| May 11, 2020 | $16.16 | $17.08 | $14.84 | $15.30 | -9.68% | 54,134 |
| May 4, 2020 | $16.50 | $17.75 | $16.50 | $16.94 | +1.86% | 54,023 |
| Apr 27, 2020 | $14.49 | $17.94 | $14.49 | $16.63 | +12.61% | 80,886 |
| Apr 20, 2020 | $14.00 | $15.24 | $13.46 | $14.77 | +3.27% | 75,964 |
| Apr 13, 2020 | $15.01 | $16.40 | $13.95 | $14.30 | -4.82% | 99,158 |
| Apr 6, 2020 | $8.96 | $15.28 | $8.50 | $15.02 | +67.87% | 217,968 |
| Mar 30, 2020 | $10.34 | $10.90 | $8.75 | $8.95 | -17.36% | 144,559 |
| Mar 23, 2020 | $7.30 | $11.49 | $6.62 | $10.83 | +38.85% | 189,611 |
| Mar 16, 2020 | $9.16 | $11.03 | $5.50 | $7.80 | -27.78% | 225,090 |
| Mar 9, 2020 | $15.00 | $15.80 | $7.65 | $10.80 | -42.25% | 330,475 |
| Mar 2, 2020 | $20.00 | $21.35 | $18.70 | $18.70 | -6.03% | 190,770 |
| Feb 24, 2020 | $21.45 | $21.90 | $19.22 | $19.90 | -8.92% | 144,169 |
| Feb 18, 2020 | $23.00 | $23.00 | $21.82 | $21.85 | -5.08% | 144,265 |
| Feb 10, 2020 | $22.50 | $23.40 | $21.85 | $23.02 | +2.49% | 343,479 |
| Feb 3, 2020 | $23.65 | $24.15 | $21.20 | $22.46 | -5.47% | 524,135 |
| Jan 27, 2020 | $23.10 | $24.31 | $23.10 | $23.76 | +0.42% | 120,634 |
| Jan 21, 2020 | $25.29 | $25.54 | $23.66 | $23.66 | -6.48% | 227,830 |
| Jan 13, 2020 | $25.13 | $25.30 | $25.11 | $25.30 | +0.68% | 64,901 |
| Jan 6, 2020 | $25.04 | $25.30 | $24.95 | $25.13 | +0.92% | 62,760 |
| Dec 30, 2019 | $25.00 | $25.05 | $24.79 | $24.90 | -0.40% | 29,556 |
| Dec 23, 2019 | $25.05 | $25.05 | $24.94 | $25.00 | -0.04% | 27,120 |
| Dec 16, 2019 | $24.90 | $25.05 | $24.71 | $25.01 | +1.17% | 55,009 |
| Dec 9, 2019 | $24.60 | $24.76 | $24.51 | $24.72 | +0.73% | 45,388 |
| Dec 2, 2019 | $24.60 | $24.90 | $24.27 | $24.54 | +0.25% | 70,435 |
| Nov 25, 2019 | $24.55 | $24.77 | $24.21 | $24.48 | +0.45% | 65,431 |
| Nov 18, 2019 | $24.85 | $24.86 | $24.00 | $24.37 | -1.77% | 141,042 |
| Nov 11, 2019 | $24.80 | $24.88 | $24.55 | $24.81 | +0.06% | 92,446 |
| Nov 4, 2019 | $24.90 | $25.08 | $24.64 | $24.80 | -0.42% | 67,361 |
| Oct 28, 2019 | $24.63 | $24.92 | $24.60 | $24.90 | +1.34% | 63,471 |
| Oct 21, 2019 | $24.12 | $24.75 | $24.10 | $24.57 | +1.83% | 103,744 |
| Oct 14, 2019 | $24.00 | $24.13 | $23.79 | $24.13 | +0.54% | 56,522 |
| Oct 7, 2019 | $23.57 | $24.00 | $23.54 | $24.00 | +1.52% | 64,120 |
| Sep 30, 2019 | $23.55 | $23.76 | $23.50 | $23.64 | +0.32% | 54,412 |
| Sep 23, 2019 | $23.75 | $23.86 | $23.37 | $23.56 | -0.86% | 84,032 |
| Sep 16, 2019 | $23.74 | $23.78 | $23.65 | $23.77 | +0.22% | 78,200 |
| Sep 9, 2019 | $23.75 | $23.79 | $23.64 | $23.72 | -0.09% | 77,633 |
| Sep 3, 2019 | $24.00 | $24.10 | $23.62 | $23.74 | -1.14% | 82,329 |
| Aug 26, 2019 | $24.13 | $24.13 | $23.94 | $24.01 | -0.48% | 87,988 |
| Aug 19, 2019 | $23.80 | $24.23 | $23.80 | $24.13 | +2.15% | 97,625 |
| Aug 12, 2019 | $23.30 | $23.70 | $23.29 | $23.62 | +1.47% | 64,867 |
| Aug 5, 2019 | $23.64 | $23.69 | $23.15 | $23.28 | -1.65% | 79,706 |
| Jul 29, 2019 | $23.84 | $23.87 | $23.53 | $23.67 | -0.55% | 169,861 |
| Jul 22, 2019 | $23.30 | $23.84 | $22.93 | $23.80 | +2.23% | 116,810 |
| Jul 15, 2019 | $23.40 | $23.50 | $23.19 | $23.28 | -0.43% | 189,674 |
| Jul 8, 2019 | $23.42 | $23.58 | $23.34 | $23.38 | -0.23% | 239,697 |
| Jul 1, 2019 | $23.40 | $23.47 | $23.28 | $23.44 | +0.49% | 53,318 |
| Jun 24, 2019 | $23.22 | $23.40 | $23.22 | $23.32 | +0.21% | 53,185 |
| Jun 17, 2019 | $22.89 | $23.28 | $22.80 | $23.27 | +1.75% | 98,453 |
| Jun 10, 2019 | $23.30 | $23.42 | $22.75 | $22.87 | -1.95% | 277,320 |
| Jun 3, 2019 | $23.65 | $24.05 | $23.28 | $23.33 | -1.71% | 53,901 |
| May 28, 2019 | $23.80 | $23.98 | $23.56 | $23.73 | -0.13% | 45,689 |
| May 20, 2019 | $23.75 | $24.00 | $23.57 | $23.76 | +0.25% | 35,821 |
| May 13, 2019 | $23.45 | $23.90 | $22.99 | $23.70 | +1.11% | 62,071 |
| May 6, 2019 | $23.30 | $23.48 | $23.16 | $23.44 | +0.24% | 55,820 |
| Apr 29, 2019 | $23.10 | $23.45 | $23.00 | $23.38 | +1.23% | 81,431 |
| Apr 22, 2019 | $23.42 | $23.82 | $23.06 | $23.10 | -2.28% | 195,678 |
| Apr 15, 2019 | $24.51 | $24.64 | $23.35 | $23.64 | -3.41% | 153,415 |
| Apr 8, 2019 | $24.47 | $24.55 | $24.35 | $24.47 | +0.03% | 29,067 |
| Apr 1, 2019 | $24.17 | $24.50 | $24.15 | $24.47 | +0.89% | 42,468 |
| Mar 25, 2019 | $24.14 | $24.37 | $23.99 | $24.25 | +0.62% | 74,963 |
| Mar 18, 2019 | $24.05 | $24.20 | $23.85 | $24.10 | +0.67% | 61,210 |
| Mar 11, 2019 | $23.90 | $24.16 | $23.70 | $23.94 | -0.29% | 88,189 |
| Mar 4, 2019 | $24.60 | $24.70 | $23.45 | $24.01 | -2.72% | 116,703 |
| Feb 25, 2019 | $24.17 | $24.68 | $23.96 | $24.68 | +2.11% | 114,849 |
| Feb 19, 2019 | $24.05 | $24.22 | $23.93 | $24.17 | +0.71% | 108,723 |
| Feb 11, 2019 | $22.90 | $24.14 | $22.83 | $24.00 | +5.96% | 438,076 |
| Feb 4, 2019 | $22.10 | $23.08 | $21.97 | $22.65 | +3.57% | 646,943 |
| Jan 28, 2019 | $21.80 | $22.75 | $21.43 | $21.87 | +0.32% | 322,285 |
| Jan 22, 2019 | $22.20 | $22.20 | $21.80 | $21.80 | -1.22% | 73,669 |
| Jan 14, 2019 | $22.22 | $22.35 | $21.72 | $22.07 | -1.76% | 59,602 |
| Jan 7, 2019 | $22.24 | $22.92 | $21.99 | $22.47 | +1.06% | 68,488 |
| Dec 31, 2018 | $20.50 | $22.31 | $20.21 | $22.23 | +11.93% | 140,514 |
| Dec 24, 2018 | $18.57 | $20.31 | $18.26 | $19.86 | +6.95% | 156,988 |
| Dec 17, 2018 | $21.15 | $21.49 | $17.85 | $18.57 | -13.39% | 320,521 |
| Dec 10, 2018 | $22.86 | $22.86 | $21.10 | $21.44 | -6.42% | 128,129 |
| Dec 3, 2018 | $24.31 | $24.33 | $22.55 | $22.91 | -5.72% | 143,743 |
| Nov 26, 2018 | $24.08 | $24.48 | $23.81 | $24.30 | +2.55% | 50,096 |
| Nov 19, 2018 | $24.90 | $24.90 | $23.45 | $23.70 | -4.88% | 101,242 |
| Nov 12, 2018 | $24.88 | $24.95 | $24.56 | $24.91 | +0.06% | 56,197 |
| Nov 5, 2018 | $25.43 | $25.43 | $24.66 | $24.90 | -1.41% | 147,874 |
| Oct 29, 2018 | $25.35 | $25.36 | $25.18 | $25.25 | -0.38% | 56,782 |
| Oct 22, 2018 | $25.29 | $25.35 | $25.11 | $25.35 | +0.20% | 38,373 |
| Oct 15, 2018 | $25.28 | $25.30 | $25.05 | $25.30 | +0.92% | 35,743 |
| Oct 8, 2018 | $25.11 | $25.48 | $25.07 | $25.07 | -0.40% | 42,707 |
| Oct 1, 2018 | $25.49 | $25.50 | $25.15 | $25.17 | -0.94% | 54,704 |
| Sep 24, 2018 | $25.40 | $25.48 | $25.31 | $25.41 | -0.20% | 47,957 |
| Sep 17, 2018 | $25.47 | $25.48 | $25.29 | $25.46 | +0.28% | 113,721 |
| Sep 10, 2018 | $25.40 | $25.56 | $25.31 | $25.39 | -0.05% | 44,972 |
| Sep 4, 2018 | $26.03 | $26.11 | $25.40 | $25.40 | -2.61% | 51,174 |
| Aug 27, 2018 | $25.83 | $26.10 | $25.70 | $26.08 | +1.28% | 40,665 |
| Aug 20, 2018 | $25.74 | $25.83 | $25.73 | $25.75 | +0.24% | 47,562 |
| Aug 13, 2018 | $25.41 | $25.69 | $25.40 | $25.69 | +1.21% | 47,617 |
| Aug 6, 2018 | $25.58 | $25.59 | $25.36 | $25.38 | -0.56% | 66,118 |
| Jul 30, 2018 | $25.55 | $25.67 | $25.33 | $25.52 | +0.32% | 135,259 |
| Jul 23, 2018 | $25.30 | $25.64 | $25.23 | $25.44 | +0.55% | 57,823 |
| Jul 16, 2018 | $25.36 | $25.57 | $25.25 | $25.30 | -0.39% | 59,593 |
| Jul 9, 2018 | $25.69 | $25.89 | $25.36 | $25.40 | -1.17% | 51,306 |
| Jul 2, 2018 | $25.56 | $25.86 | $25.52 | $25.70 | +0.67% | 31,751 |
| Jun 25, 2018 | $25.60 | $25.60 | $25.33 | $25.53 | -0.20% | 38,573 |
| Jun 18, 2018 | $25.92 | $26.15 | $25.38 | $25.58 | -1.97% | 88,365 |
| Jun 11, 2018 | $26.02 | $26.20 | $25.92 | $26.10 | +0.33% | 101,998 |
| Jun 4, 2018 | $26.24 | $26.34 | $25.85 | $26.01 | -0.34% | 130,018 |
| May 29, 2018 | $26.05 | $26.22 | $25.89 | $26.10 | +0.77% | 37,323 |
| May 21, 2018 | $26.13 | $26.24 | $25.79 | $25.90 | -0.73% | 64,650 |
| May 14, 2018 | $25.96 | $26.14 | $25.90 | $26.09 | 0.00% | 42,593 |
| May 7, 2018 | $25.75 | $26.16 | $25.68 | $26.09 | +0.85% | 117,408 |
| Apr 30, 2018 | $26.15 | $26.25 | $25.66 | $25.87 | -1.63% | 103,011 |
| Apr 23, 2018 | $25.39 | $26.99 | $25.30 | $26.30 | +3.58% | 131,774 |
| Apr 16, 2018 | $25.38 | $25.59 | $25.00 | $25.39 | -0.24% | 589,989 |
| Apr 9, 2018 | $25.55 | $25.64 | $25.16 | $25.45 | -0.04% | 164,411 |
| Apr 2, 2018 | $25.60 | $25.76 | $25.31 | $25.46 | -0.93% | 165,475 |
| Mar 26, 2018 | $25.50 | $25.87 | $25.30 | $25.70 | +0.59% | 117,671 |
| Mar 19, 2018 | $25.30 | $25.60 | $25.20 | $25.55 | +0.59% | 102,541 |
| Mar 12, 2018 | $25.04 | $25.50 | $25.02 | $25.40 | +0.83% | 83,511 |
| Mar 5, 2018 | $25.26 | $25.50 | $24.95 | $25.19 | -0.24% | 127,153 |
| Feb 26, 2018 | $25.11 | $25.39 | $25.05 | $25.25 | +0.80% | 133,771 |
| Feb 20, 2018 | $25.05 | $25.20 | $24.52 | $25.05 | +0.12% | 139,145 |
| Feb 12, 2018 | $24.91 | $25.34 | $24.70 | $25.02 | +0.68% | 191,060 |
| Feb 5, 2018 | $25.30 | $25.50 | $24.67 | $24.85 | -1.78% | 243,785 |
| Jan 29, 2018 | $25.23 | $25.55 | $25.20 | $25.30 | -0.15% | 262,929 |
| Jan 22, 2018 | $25.25 | $25.55 | $25.21 | $25.34 | +0.35% | 638,853 |
| Jan 16, 2018 | $25.44 | $25.55 | $25.10 | $25.25 | -0.59% | 533,076 |
| Jan 10, 2018 | $25.20 | $25.60 | $24.95 | $25.40 | – | 1,713,373 |
Seasonality
GLOP.PB return in each calendar month over the last 9 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 | 2.4% | 1.9% | -3.2% | 6.9% | 2.6% | 0.5% | -0.7% | 3.8% | -1.2% | 0.4% | 4.0% | -1.1% |
| Months up | 5 of 8 | 6 of 9 | 7 of 9 | 2 of 9 | 8 of 9 | 6 of 9 | 6 of 9 | 9 of 9 | 6 of 9 | 4 of 9 | 5 of 8 | 6 of 8 |
| 2026 | 1.0% | -0.7% | 3.1% | -1.4% | 0.8% | 1.9% | 0.8% | 0.2% | 1.7% | 1.0% | ||
| 2025 | 0.3% | 1.3% | 1.9% | -0.6% | -0.2% | 2.4% | 1.9% | 2.9% | -0.7% | -0.3% | 0.3% | 1.2% |
| 2024 | 0.1% | 1.4% | 2.4% | -0.2% | 1.2% | 1.5% | 1.7% | 0.3% | 1.5% | -0.4% | 1.7% | 1.9% |
| 2023 | -0.9% | 2.5% | -3.9% | -4.9% | 5.5% | 5.5% | 0.9% | 2.9% | 1.6% | -1.4% | 1.6% | 4.8% |
| 2022 | -3.2% | 2.5% | 1.4% | -1.2% | 2.6% | -1.2% | 0.6% | 0.8% | 1.5% | -1.4% | -0.9% | 2.2% |
| 2021 | 20.6% | 14.3% | 11.3% | -3.6% | 9.1% | 6.9% | -7.1% | 12.1% | 1.9% | 0.1% | 2.7% | 1.9% |
| 2020 | -4.6% | -16.2% | -49.1% | 77.4% | 1.8% | -12.5% | -6.3% | 11.5% | -17.4% | 0.6% | 31.9% | -10.3% |
| 2019 | 6.1% | 12.7% | 1.9% | -4.3% | 2.3% | 0.4% | 1.7% | 1.2% | 0.2% | 5.6% | -1.6% | 3.9% |
| 2018 | -0.5% | 2.6% | 1.1% | 0.3% | -0.2% | -0.3% | 2.5% | -0.6% | -0.5% | -3.9% | -14.5% |