GasLog Partners LP (GLOP.PC) stock
GLOP.PCNYSEWater TransportationFiscal year ends December 31Also trades as GLOP.PA, GLOP.PB
$25.53+0.16 (+0.62%)
Close on Oct 30, 2026Market cap $734.22MP/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
$25.53
+0.62% on the day
52-week range
$25.01 – $26.01
-1.8% from the high
Change over 52 weeks
+0.6%
From $25.38 on Oct 30, 2025
Average volume
1,779
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.50 | $25.55 | $25.35 | $25.53 | +0.31% | 13,338 |
| Oct 19, 2026 | $25.40 | $25.55 | $25.40 | $25.45 | +0.95% | 8,054 |
| Oct 12, 2026 | $25.55 | $25.55 | $25.03 | $25.21 | -0.97% | 16,497 |
| Oct 5, 2026 | $25.55 | $25.55 | $25.33 | $25.46 | +0.16% | 7,208 |
| Sep 28, 2026 | $25.29 | $25.68 | $25.10 | $25.42 | -0.33% | 15,436 |
| Sep 21, 2026 | $25.59 | $25.59 | $25.40 | $25.50 | -0.20% | 4,369 |
| Sep 14, 2026 | $25.70 | $25.70 | $25.27 | $25.55 | -0.20% | 13,037 |
| Sep 8, 2026 | $25.66 | $25.73 | $25.50 | $25.60 | -1.12% | 6,989 |
| Aug 31, 2026 | $25.66 | $25.90 | $25.63 | $25.89 | +0.39% | 13,247 |
| Aug 24, 2026 | $25.71 | $25.84 | $25.66 | $25.79 | +0.31% | 7,852 |
| Aug 17, 2026 | $25.67 | $25.84 | $25.57 | $25.71 | -0.15% | 16,483 |
| Aug 10, 2026 | $25.60 | $25.84 | $25.60 | $25.75 | +0.43% | 2,984 |
| Aug 3, 2026 | $25.50 | $25.95 | $25.50 | $25.64 | -0.12% | 7,325 |
| Jul 27, 2026 | $25.52 | $25.80 | $25.52 | $25.67 | +0.86% | 2,906 |
| Jul 20, 2026 | $25.37 | $25.89 | $25.37 | $25.45 | -0.86% | 5,741 |
| Jul 13, 2026 | $25.65 | $25.70 | $25.42 | $25.67 | -0.12% | 5,008 |
| Jul 6, 2026 | $25.58 | $25.70 | $25.45 | $25.70 | +1.14% | 6,222 |
| Jun 29, 2026 | $25.29 | $25.70 | $25.29 | $25.41 | +0.47% | 6,777 |
| Jun 22, 2026 | $25.46 | $25.68 | $25.29 | $25.29 | -1.21% | 5,042 |
| Jun 15, 2026 | $25.63 | $25.70 | $25.34 | $25.60 | +0.86% | 10,317 |
| Jun 8, 2026 | $25.80 | $25.80 | $25.22 | $25.38 | -1.74% | 16,468 |
| Jun 1, 2026 | $25.69 | $25.89 | $25.60 | $25.83 | +0.19% | 6,003 |
| May 26, 2026 | $25.68 | $25.83 | $25.40 | $25.78 | +0.39% | 11,692 |
| May 18, 2026 | $25.50 | $25.96 | $25.38 | $25.68 | -0.35% | 29,753 |
| May 11, 2026 | $25.69 | $25.77 | $25.39 | $25.77 | +0.86% | 12,911 |
| May 4, 2026 | $25.58 | $25.74 | $25.27 | $25.55 | +0.20% | 8,998 |
| Apr 27, 2026 | $25.49 | $25.60 | $25.30 | $25.50 | +0.08% | 13,449 |
| Apr 20, 2026 | $25.64 | $25.67 | $25.28 | $25.48 | -0.47% | 26,656 |
| Apr 13, 2026 | $25.37 | $25.65 | $25.37 | $25.60 | +0.91% | 7,788 |
| Apr 6, 2026 | $25.50 | $25.60 | $25.20 | $25.37 | +0.04% | 10,369 |
| Mar 30, 2026 | $25.41 | $25.85 | $25.17 | $25.36 | -1.63% | 10,453 |
| Mar 23, 2026 | $25.32 | $25.78 | $25.32 | $25.78 | +1.82% | 11,071 |
| Mar 16, 2026 | $25.66 | $25.89 | $25.32 | $25.32 | -1.72% | 13,562 |
| Mar 9, 2026 | $25.44 | $26.01 | $25.24 | $25.76 | +0.38% | 57,034 |
| Mar 2, 2026 | $25.69 | $26.00 | $25.40 | $25.67 | -0.14% | 22,205 |
| Feb 23, 2026 | $25.45 | $25.79 | $25.15 | $25.70 | -0.01% | 34,410 |
| Feb 17, 2026 | $25.65 | $25.75 | $25.35 | $25.70 | +0.21% | 39,099 |
| Feb 9, 2026 | $25.73 | $25.84 | $25.43 | $25.65 | +0.12% | 20,143 |
| Feb 2, 2026 | $25.89 | $25.89 | $25.35 | $25.62 | -1.03% | 14,677 |
| Jan 26, 2026 | $25.82 | $25.89 | $25.60 | $25.89 | +0.25% | 6,930 |
| Jan 20, 2026 | $25.45 | $25.82 | $25.45 | $25.82 | +1.45% | 3,948 |
| Jan 12, 2026 | $25.60 | $25.80 | $25.45 | $25.45 | +0.20% | 1,956 |
| Jan 5, 2026 | $25.46 | $25.81 | $25.40 | $25.40 | -0.20% | 4,554 |
| Dec 29, 2025 | $25.40 | $25.49 | $25.40 | $25.45 | -0.08% | 2,036 |
| Dec 22, 2025 | $25.50 | $25.50 | $25.25 | $25.47 | +0.63% | 5,187 |
| Dec 15, 2025 | $25.60 | $25.60 | $25.31 | $25.31 | -1.13% | 5,871 |
| Dec 8, 2025 | $25.40 | $25.79 | $25.07 | $25.60 | -1.31% | 17,229 |
| Dec 1, 2025 | $25.55 | $26.00 | $25.55 | $25.94 | +1.21% | 5,086 |
| Nov 24, 2025 | $25.62 | $25.96 | $25.40 | $25.63 | -0.16% | 2,894 |
| Nov 17, 2025 | $25.74 | $25.96 | $25.01 | $25.67 | +0.28% | 21,874 |
| Nov 10, 2025 | $25.35 | $25.67 | $25.35 | $25.60 | +0.55% | 7,105 |
| Nov 3, 2025 | $25.35 | $25.62 | $25.35 | $25.46 | -0.59% | 6,606 |
| Oct 27, 2025 | $25.49 | $25.70 | $25.35 | $25.61 | +0.49% | 10,210 |
| Oct 20, 2025 | $25.50 | $25.50 | $25.28 | $25.49 | -0.06% | 15,451 |
| Oct 13, 2025 | $25.90 | $25.95 | $25.47 | $25.50 | -1.43% | 17,928 |
| Oct 6, 2025 | $26.19 | $26.26 | $25.60 | $25.87 | -0.12% | 13,533 |
| Sep 29, 2025 | $25.95 | $25.98 | $25.85 | $25.90 | -0.19% | 6,245 |
| Sep 22, 2025 | $25.92 | $25.95 | $25.77 | $25.95 | +0.09% | 7,504 |
| Sep 15, 2025 | $26.20 | $26.20 | $25.80 | $25.93 | -1.08% | 7,320 |
| Sep 8, 2025 | $25.90 | $26.21 | $25.80 | $26.21 | -1.09% | 14,474 |
| Sep 2, 2025 | $26.38 | $26.55 | $26.17 | $26.50 | +1.18% | 17,589 |
| Aug 25, 2025 | $26.07 | $26.25 | $26.07 | $26.19 | +0.50% | 8,776 |
| Aug 18, 2025 | $26.05 | $26.25 | $26.02 | $26.06 | -1.29% | 5,983 |
| Aug 11, 2025 | $26.22 | $26.44 | $26.01 | $26.40 | +0.69% | 6,930 |
| Aug 4, 2025 | $25.96 | $26.31 | $25.89 | $26.22 | +1.71% | 25,156 |
| Jul 28, 2025 | $26.18 | $26.20 | $25.65 | $25.78 | -0.66% | 18,186 |
| Jul 21, 2025 | $26.05 | $26.07 | $25.83 | $25.95 | -0.15% | 2,723 |
| Jul 14, 2025 | $26.09 | $26.30 | $25.73 | $25.99 | +0.48% | 7,662 |
| Jul 7, 2025 | $26.11 | $26.30 | $25.55 | $25.86 | +0.64% | 13,296 |
| Jun 30, 2025 | $25.95 | $25.95 | $25.50 | $25.70 | -0.46% | 6,726 |
| Jun 23, 2025 | $25.90 | $25.90 | $25.51 | $25.82 | +0.07% | 4,743 |
| Jun 16, 2025 | $25.64 | $26.20 | $25.53 | $25.80 | +0.32% | 10,067 |
| Jun 9, 2025 | $25.71 | $25.80 | $25.41 | $25.72 | -1.76% | 8,380 |
| Jun 2, 2025 | $25.90 | $26.21 | $25.90 | $26.18 | +1.06% | 5,342 |
| May 27, 2025 | $25.75 | $26.03 | $25.75 | $25.90 | +0.80% | 4,269 |
| May 19, 2025 | $25.95 | $26.19 | $25.70 | $25.70 | -0.73% | 5,853 |
| May 12, 2025 | $25.74 | $26.04 | $25.39 | $25.89 | +0.57% | 9,511 |
| May 5, 2025 | $25.50 | $26.00 | $25.42 | $25.74 | -0.08% | 17,364 |
| Apr 28, 2025 | $25.49 | $25.81 | $25.24 | $25.77 | +1.64% | 22,428 |
| Apr 21, 2025 | $25.30 | $25.51 | $25.10 | $25.35 | -0.31% | 12,111 |
| Apr 14, 2025 | $24.71 | $25.48 | $24.71 | $25.43 | +4.74% | 9,134 |
| Apr 7, 2025 | $24.87 | $24.87 | $23.97 | $24.28 | -2.92% | 40,770 |
| Mar 31, 2025 | $25.70 | $25.87 | $24.79 | $25.01 | -2.78% | 58,894 |
| Mar 24, 2025 | $25.86 | $25.86 | $25.25 | $25.73 | +0.37% | 16,399 |
| Mar 17, 2025 | $25.28 | $25.90 | $25.28 | $25.63 | +1.38% | 13,440 |
| Mar 10, 2025 | $25.43 | $25.83 | $25.26 | $25.28 | -2.92% | 23,167 |
| Mar 3, 2025 | $25.95 | $26.16 | $25.79 | $26.04 | +0.46% | 12,941 |
| Feb 24, 2025 | $25.51 | $25.95 | $25.51 | $25.92 | +1.01% | 53,205 |
| Feb 18, 2025 | $25.55 | $25.82 | $25.50 | $25.66 | +0.27% | 38,146 |
| Feb 10, 2025 | $25.44 | $25.73 | $25.27 | $25.59 | -0.62% | 37,732 |
| Feb 3, 2025 | $25.67 | $25.76 | $25.39 | $25.75 | +0.19% | 2,939 |
| Jan 27, 2025 | $25.60 | $25.70 | $25.37 | $25.70 | +0.86% | 7,361 |
| Jan 21, 2025 | $25.31 | $25.49 | $25.31 | $25.48 | +0.31% | 4,136 |
| Jan 13, 2025 | $25.48 | $25.56 | $25.22 | $25.40 | -0.38% | 5,644 |
| Jan 6, 2025 | $25.50 | $25.60 | $25.26 | $25.50 | +0.35% | 19,623 |
| Dec 30, 2024 | $25.30 | $25.41 | $25.15 | $25.41 | +0.83% | 28,239 |
| Dec 23, 2024 | $25.30 | $25.41 | $24.60 | $25.20 | -0.40% | 45,015 |
| Dec 16, 2024 | $25.14 | $25.44 | $25.14 | $25.30 | +0.55% | 8,702 |
| Dec 9, 2024 | $25.23 | $25.42 | $25.06 | $25.16 | -2.85% | 35,876 |
| Dec 2, 2024 | $25.65 | $25.91 | $25.65 | $25.90 | +0.78% | 16,649 |
| Nov 25, 2024 | $25.50 | $25.85 | $25.50 | $25.70 | +0.80% | 13,795 |
| Nov 18, 2024 | $25.43 | $26.50 | $25.30 | $25.50 | +0.81% | 49,300 |
| Nov 11, 2024 | $25.40 | $25.45 | $25.28 | $25.29 | -0.35% | 44,433 |
| Nov 4, 2024 | $25.21 | $25.46 | $25.11 | $25.38 | +0.52% | 15,456 |
| Oct 28, 2024 | $25.26 | $25.58 | $25.17 | $25.25 | -0.13% | 19,647 |
| Oct 21, 2024 | $25.59 | $25.60 | $25.20 | $25.28 | -0.67% | 37,527 |
| Oct 14, 2024 | $25.25 | $25.45 | $25.25 | $25.45 | +0.67% | 12,315 |
| Oct 7, 2024 | $25.36 | $25.37 | $25.07 | $25.28 | -0.35% | 15,290 |
| Sep 30, 2024 | $25.35 | $25.46 | $25.28 | $25.37 | +0.07% | 11,576 |
| Sep 23, 2024 | $25.42 | $25.42 | $25.30 | $25.35 | -0.43% | 12,247 |
| Sep 16, 2024 | $25.17 | $25.90 | $25.17 | $25.46 | +1.23% | 17,618 |
| Sep 9, 2024 | $25.20 | $25.22 | $25.10 | $25.15 | -2.14% | 11,559 |
| Sep 3, 2024 | $25.72 | $25.96 | $25.55 | $25.70 | -0.04% | 9,958 |
| Aug 26, 2024 | $25.60 | $25.71 | $25.28 | $25.71 | +0.43% | 44,303 |
| Aug 19, 2024 | $25.66 | $25.74 | $25.55 | $25.60 | +0.31% | 7,024 |
| Aug 12, 2024 | $25.18 | $25.52 | $25.18 | $25.52 | +1.12% | 14,162 |
| Aug 5, 2024 | $25.25 | $25.30 | $25.10 | $25.24 | -0.17% | 18,138 |
| Jul 29, 2024 | $25.35 | $25.35 | $25.27 | $25.28 | -0.08% | 14,092 |
| Jul 22, 2024 | $25.39 | $25.40 | $25.22 | $25.30 | +0.20% | 10,727 |
| Jul 15, 2024 | $25.31 | $25.35 | $25.25 | $25.25 | -0.08% | 38,058 |
| Jul 8, 2024 | $25.32 | $25.33 | $25.27 | $25.27 | -0.37% | 20,186 |
| Jul 1, 2024 | $25.30 | $25.43 | $25.30 | $25.37 | +0.26% | 6,942 |
| Jun 24, 2024 | $25.45 | $25.50 | $25.18 | $25.30 | -0.10% | 17,120 |
| Jun 17, 2024 | $25.43 | $25.50 | $25.19 | $25.33 | -0.06% | 8,069 |
| Jun 10, 2024 | $25.76 | $25.76 | $25.07 | $25.34 | -2.13% | 21,926 |
| Jun 3, 2024 | $25.64 | $25.89 | $25.60 | $25.89 | +1.36% | 17,791 |
| May 28, 2024 | $25.44 | $25.60 | $25.35 | $25.55 | +0.53% | 6,865 |
| May 20, 2024 | $25.53 | $25.63 | $25.30 | $25.41 | -0.47% | 6,192 |
| May 13, 2024 | $25.44 | $25.53 | $25.26 | $25.53 | +1.07% | 16,005 |
| May 6, 2024 | $25.08 | $25.44 | $25.08 | $25.26 | +0.45% | 17,050 |
| Apr 29, 2024 | $25.05 | $25.43 | $25.01 | $25.15 | -0.25% | 12,292 |
| Apr 22, 2024 | $24.80 | $25.46 | $24.70 | $25.21 | +1.65% | 15,441 |
| Apr 15, 2024 | $25.12 | $25.42 | $24.58 | $24.80 | -1.60% | 21,970 |
| Apr 8, 2024 | $25.09 | $25.40 | $25.02 | $25.20 | -0.18% | 13,850 |
| Apr 1, 2024 | $25.22 | $25.25 | $25.01 | $25.25 | +0.47% | 9,966 |
| Mar 25, 2024 | $25.11 | $25.30 | $25.00 | $25.13 | -0.03% | 16,665 |
| Mar 18, 2024 | $25.28 | $25.29 | $25.08 | $25.14 | -0.67% | 13,115 |
| Mar 11, 2024 | $24.91 | $25.39 | $24.91 | $25.31 | +1.64% | 20,079 |
| Mar 4, 2024 | $25.13 | $25.28 | $24.90 | $24.90 | -0.91% | 40,516 |
| Feb 26, 2024 | $24.98 | $25.14 | $24.97 | $25.13 | +0.22% | 11,863 |
| Feb 20, 2024 | $24.98 | $25.14 | $24.78 | $25.08 | +0.34% | 32,375 |
| Feb 12, 2024 | $24.83 | $25.00 | $24.71 | $24.99 | +0.64% | 21,546 |
| Feb 5, 2024 | $24.88 | $24.90 | $24.80 | $24.83 | +0.40% | 8,760 |
| Jan 29, 2024 | $24.75 | $24.84 | $24.51 | $24.73 | -0.66% | 15,256 |
| Jan 22, 2024 | $24.45 | $24.90 | $24.35 | $24.90 | +1.78% | 16,149 |
| Jan 16, 2024 | $24.49 | $24.50 | $24.22 | $24.46 | -0.04% | 14,786 |
| Jan 8, 2024 | $24.41 | $24.50 | $24.30 | $24.47 | +0.21% | 14,831 |
| Jan 2, 2024 | $24.35 | $24.45 | $24.11 | $24.42 | +0.32% | 17,861 |
| Dec 26, 2023 | $24.15 | $24.35 | $24.00 | $24.34 | +0.79% | 20,298 |
| Dec 18, 2023 | $23.93 | $24.16 | $23.51 | $24.15 | +2.06% | 12,311 |
| Dec 11, 2023 | $23.70 | $23.70 | $23.52 | $23.66 | -0.16% | 10,933 |
| Dec 4, 2023 | $23.75 | $24.18 | $23.41 | $23.70 | -0.21% | 23,175 |
| Nov 27, 2023 | $23.43 | $23.75 | $23.37 | $23.75 | +1.37% | 18,888 |
| Nov 20, 2023 | $23.15 | $23.49 | $23.05 | $23.43 | +1.10% | 17,230 |
| Nov 13, 2023 | $23.52 | $23.58 | $23.05 | $23.18 | -0.83% | 24,054 |
| Nov 6, 2023 | $23.40 | $23.61 | $23.00 | $23.37 | -0.13% | 9,476 |
| Oct 30, 2023 | $23.38 | $23.79 | $23.12 | $23.40 | +0.43% | 33,074 |
| Oct 23, 2023 | $23.20 | $23.73 | $23.00 | $23.30 | +0.52% | 23,032 |
| Oct 16, 2023 | $23.50 | $23.50 | $23.10 | $23.18 | -1.15% | 24,868 |
| Oct 9, 2023 | $24.14 | $24.14 | $23.45 | $23.45 | -2.01% | 12,333 |
| Oct 2, 2023 | $23.61 | $23.93 | $23.40 | $23.93 | +0.93% | 6,566 |
| Sep 25, 2023 | $23.31 | $23.75 | $23.27 | $23.71 | +0.90% | 11,196 |
| Sep 18, 2023 | $23.70 | $23.82 | $23.45 | $23.50 | 0.00% | 19,595 |
| Sep 11, 2023 | $23.80 | $24.06 | $23.36 | $23.50 | -1.63% | 35,090 |
| Sep 5, 2023 | $24.25 | $24.49 | $23.64 | $23.89 | -1.48% | 18,979 |
| Aug 28, 2023 | $23.90 | $24.25 | $23.83 | $24.25 | +1.68% | 15,215 |
| Aug 21, 2023 | $23.85 | $24.00 | $23.85 | $23.85 | +0.13% | 12,226 |
| Aug 14, 2023 | $23.85 | $24.00 | $23.62 | $23.82 | 0.00% | 16,005 |
| Aug 7, 2023 | $23.13 | $23.84 | $23.13 | $23.82 | +1.36% | 12,355 |
| Jul 31, 2023 | $23.35 | $23.96 | $23.05 | $23.50 | +0.51% | 16,563 |
| Jul 24, 2023 | $23.40 | $24.46 | $23.16 | $23.38 | +0.99% | 29,147 |
| Jul 17, 2023 | $22.75 | $23.34 | $22.38 | $23.15 | +1.76% | 43,346 |
| Jul 10, 2023 | $22.25 | $23.00 | $22.25 | $22.75 | +1.25% | 31,751 |
| Jul 3, 2023 | $22.30 | $22.49 | $22.19 | $22.47 | +1.26% | 18,290 |
| Jun 26, 2023 | $22.19 | $22.19 | $21.65 | $22.19 | +0.18% | 6,413 |
| Jun 20, 2023 | $21.80 | $22.20 | $21.80 | $22.15 | +1.14% | 21,526 |
| Jun 12, 2023 | $21.60 | $21.95 | $21.35 | $21.90 | +1.39% | 16,436 |
| Jun 5, 2023 | $21.85 | $22.00 | $21.57 | $21.60 | -1.25% | 42,806 |
| May 30, 2023 | $21.32 | $21.93 | $21.32 | $21.87 | +2.59% | 9,311 |
| May 22, 2023 | $21.00 | $21.39 | $20.70 | $21.32 | +1.77% | 15,712 |
| May 15, 2023 | $20.85 | $21.00 | $20.51 | $20.95 | +2.19% | 16,515 |
| May 8, 2023 | $20.98 | $21.00 | $20.50 | $20.50 | -1.23% | 14,750 |
| May 1, 2023 | $21.35 | $21.35 | $20.51 | $20.76 | -2.51% | 16,320 |
| Apr 24, 2023 | $20.77 | $21.32 | $20.31 | $21.29 | +1.38% | 25,693 |
| Apr 17, 2023 | $21.21 | $21.25 | $20.61 | $21.00 | -2.08% | 26,078 |
| Apr 10, 2023 | $22.95 | $22.95 | $19.99 | $21.45 | -6.87% | 137,750 |
| Apr 3, 2023 | $22.88 | $23.47 | $22.76 | $23.03 | +0.73% | 8,727 |
| Mar 27, 2023 | $23.15 | $23.49 | $22.50 | $22.86 | -0.71% | 12,727 |
| Mar 20, 2023 | $23.47 | $23.72 | $22.50 | $23.03 | -2.06% | 19,033 |
| Mar 13, 2023 | $24.04 | $24.07 | $23.40 | $23.51 | -2.00% | 17,331 |
| Mar 6, 2023 | $24.39 | $24.52 | $23.47 | $23.99 | -2.16% | 39,888 |
| Feb 27, 2023 | $24.40 | $24.52 | $24.07 | $24.52 | +1.11% | 27,435 |
| Feb 21, 2023 | $23.99 | $24.43 | $23.99 | $24.25 | +1.38% | 12,259 |
| Feb 13, 2023 | $23.75 | $24.20 | $23.60 | $23.92 | +1.23% | 12,053 |
| Feb 6, 2023 | $23.80 | $23.98 | $23.12 | $23.63 | -0.51% | 33,261 |
| Jan 30, 2023 | $23.75 | $23.87 | $23.50 | $23.75 | 0.00% | 36,780 |
| Jan 23, 2023 | $24.39 | $24.50 | $23.01 | $23.75 | -2.87% | 54,614 |
| Jan 17, 2023 | $24.38 | $24.50 | $24.02 | $24.45 | +0.29% | 11,041 |
| Jan 9, 2023 | $24.09 | $24.40 | $23.87 | $24.38 | +0.29% | 9,413 |
| Jan 3, 2023 | $23.92 | $24.39 | $23.86 | $24.31 | +1.25% | 20,166 |
| Dec 27, 2022 | $23.90 | $24.16 | $23.88 | $24.01 | +0.14% | 12,068 |
| Dec 19, 2022 | $23.96 | $24.20 | $23.44 | $23.98 | +0.32% | 31,796 |
| Dec 12, 2022 | $23.50 | $23.91 | $23.38 | $23.90 | +1.23% | 30,613 |
| Dec 5, 2022 | $24.61 | $24.61 | $23.50 | $23.61 | -3.32% | 34,111 |
| Nov 28, 2022 | $23.48 | $24.55 | $23.35 | $24.42 | +3.91% | 19,073 |
| Nov 21, 2022 | $23.68 | $23.70 | $23.22 | $23.50 | -0.80% | 21,537 |
| Nov 14, 2022 | $22.81 | $23.75 | $22.77 | $23.69 | +2.99% | 46,055 |
| Nov 7, 2022 | $24.61 | $25.00 | $21.99 | $23.00 | -6.58% | 163,988 |
| Oct 31, 2022 | $24.24 | $24.70 | $24.18 | $24.62 | +1.57% | 16,861 |
| Oct 24, 2022 | $23.50 | $24.81 | $23.40 | $24.24 | +3.46% | 28,592 |
| Oct 17, 2022 | $24.63 | $24.75 | $23.24 | $23.43 | -3.90% | 36,886 |
| Oct 10, 2022 | $25.06 | $25.06 | $24.26 | $24.38 | -1.65% | 23,130 |
| Oct 3, 2022 | $24.90 | $25.04 | $24.76 | $24.79 | -0.28% | 35,483 |
| Sep 26, 2022 | $24.90 | $25.48 | $24.77 | $24.86 | -0.28% | 84,730 |
| Sep 19, 2022 | $25.18 | $25.26 | $24.90 | $24.93 | -0.99% | 114,699 |
| Sep 12, 2022 | $25.15 | $25.25 | $24.88 | $25.18 | +0.12% | 56,579 |
| Sep 6, 2022 | $25.31 | $25.45 | $24.92 | $25.15 | -0.08% | 25,977 |
| Aug 29, 2022 | $25.24 | $25.45 | $25.07 | $25.17 | -0.75% | 18,940 |
| Aug 22, 2022 | $25.24 | $25.48 | $25.18 | $25.36 | +0.48% | 8,918 |
| Aug 15, 2022 | $25.32 | $25.47 | $25.13 | $25.24 | -0.57% | 15,738 |
| Aug 8, 2022 | $25.43 | $25.46 | $25.00 | $25.39 | +0.81% | 15,110 |
| Aug 1, 2022 | $24.88 | $25.35 | $24.75 | $25.18 | +1.19% | 40,055 |
| Jul 25, 2022 | $24.77 | $25.16 | $24.64 | $24.88 | +0.46% | 41,041 |
| Jul 18, 2022 | $24.84 | $24.99 | $24.77 | $24.77 | -0.30% | 20,908 |
| Jul 11, 2022 | $24.96 | $25.06 | $24.50 | $24.85 | -0.78% | 16,319 |
| Jul 5, 2022 | $25.00 | $25.20 | $24.92 | $25.04 | -0.00% | 12,832 |
| Jun 27, 2022 | $25.00 | $25.32 | $24.90 | $25.04 | -0.04% | 14,881 |
| Jun 21, 2022 | $25.59 | $25.59 | $25.00 | $25.05 | -1.73% | 8,505 |
| Jun 13, 2022 | $25.50 | $25.64 | $25.10 | $25.49 | -0.04% | 63,522 |
| Jun 6, 2022 | $26.00 | $26.10 | $25.41 | $25.50 | -1.60% | 36,996 |
| May 31, 2022 | $25.97 | $25.99 | $25.68 | $25.91 | +0.17% | 8,319 |
| May 23, 2022 | $25.48 | $25.94 | $25.48 | $25.87 | +1.37% | 23,578 |
| May 16, 2022 | $25.50 | $25.59 | $25.30 | $25.52 | +0.28% | 27,225 |
| May 9, 2022 | $25.34 | $25.51 | $25.30 | $25.45 | +0.12% | 45,258 |
| May 2, 2022 | $25.12 | $25.50 | $25.12 | $25.42 | +1.07% | 22,417 |
| Apr 25, 2022 | $25.04 | $25.25 | $25.04 | $25.15 | -0.51% | 20,171 |
| Apr 18, 2022 | $25.20 | $25.42 | $25.02 | $25.28 | +0.11% | 18,880 |
| Apr 11, 2022 | $25.32 | $25.50 | $25.13 | $25.25 | -1.59% | 10,234 |
| Apr 4, 2022 | $25.30 | $25.66 | $25.27 | $25.66 | +0.54% | 17,753 |
| Mar 28, 2022 | $25.32 | $25.69 | $25.29 | $25.52 | +0.67% | 14,993 |
| Mar 21, 2022 | $25.35 | $25.81 | $25.31 | $25.35 | -1.12% | 43,941 |
| Mar 14, 2022 | $25.20 | $25.76 | $25.00 | $25.64 | +2.06% | 73,854 |
| Mar 7, 2022 | $25.02 | $25.30 | $24.85 | $25.12 | -1.68% | 144,099 |
| Feb 28, 2022 | $25.50 | $25.78 | $25.36 | $25.55 | +0.20% | 34,870 |
| Feb 22, 2022 | $25.72 | $25.75 | $25.18 | $25.50 | -0.39% | 26,265 |
| Feb 14, 2022 | $25.50 | $26.00 | $25.35 | $25.60 | +0.39% | 29,282 |
| Feb 7, 2022 | $25.26 | $25.50 | $25.25 | $25.50 | +0.68% | 19,774 |
| Jan 31, 2022 | $25.12 | $25.39 | $25.02 | $25.33 | +0.98% | 28,238 |
| Jan 24, 2022 | $25.15 | $25.22 | $24.55 | $25.08 | -0.32% | 62,306 |
| Jan 18, 2022 | $25.36 | $25.46 | $25.11 | $25.16 | -0.87% | 32,833 |
| Jan 10, 2022 | $25.30 | $25.48 | $25.29 | $25.38 | +0.32% | 27,625 |
| Jan 3, 2022 | $25.90 | $25.90 | $25.20 | $25.30 | -2.11% | 31,754 |
| Dec 27, 2021 | $25.84 | $25.92 | $25.75 | $25.84 | +0.37% | 25,142 |
| Dec 20, 2021 | $25.75 | $25.90 | $25.66 | $25.75 | -0.04% | 44,205 |
| Dec 13, 2021 | $25.75 | $25.86 | $25.65 | $25.76 | -0.16% | 55,220 |
| Dec 6, 2021 | $25.79 | $25.85 | $25.54 | $25.80 | -0.12% | 91,682 |
| Nov 29, 2021 | $25.51 | $25.98 | $25.50 | $25.83 | +1.25% | 61,702 |
| Nov 22, 2021 | $25.40 | $25.59 | $25.40 | $25.51 | +0.31% | 41,158 |
| Nov 15, 2021 | $25.49 | $25.50 | $25.24 | $25.43 | -0.22% | 97,557 |
| Nov 8, 2021 | $25.11 | $25.50 | $25.11 | $25.49 | +1.14% | 49,343 |
| Nov 1, 2021 | $25.04 | $25.29 | $25.01 | $25.20 | +0.60% | 58,677 |
| Oct 25, 2021 | $24.91 | $25.07 | $24.87 | $25.05 | +0.40% | 63,965 |
| Oct 18, 2021 | $25.07 | $25.07 | $24.80 | $24.95 | -0.20% | 60,026 |
| Oct 11, 2021 | $24.86 | $25.00 | $24.70 | $25.00 | +0.40% | 59,278 |
| Oct 4, 2021 | $25.00 | $25.01 | $24.72 | $24.90 | -0.84% | 38,171 |
| Sep 27, 2021 | $25.07 | $25.20 | $24.95 | $25.11 | +0.16% | 31,528 |
| Sep 20, 2021 | $24.95 | $25.07 | $24.94 | $25.07 | +0.28% | 31,735 |
| Sep 13, 2021 | $25.00 | $25.17 | $24.78 | $25.00 | -0.16% | 42,381 |
| Sep 7, 2021 | $25.15 | $25.15 | $24.90 | $25.04 | -1.61% | 42,763 |
| Aug 30, 2021 | $25.15 | $25.50 | $25.10 | $25.45 | +1.31% | 73,029 |
| Aug 23, 2021 | $25.07 | $25.19 | $24.99 | $25.12 | +0.32% | 46,690 |
| Aug 16, 2021 | $24.95 | $25.15 | $24.74 | $25.04 | +0.36% | 97,141 |
| Aug 9, 2021 | $24.94 | $25.04 | $24.70 | $24.95 | +0.13% | 73,876 |
| Aug 2, 2021 | $23.01 | $24.97 | $23.01 | $24.92 | +8.29% | 147,574 |
| Jul 26, 2021 | $25.22 | $25.25 | $22.80 | $23.01 | -8.73% | 184,341 |
| Jul 19, 2021 | $25.14 | $25.21 | $24.50 | $25.21 | +0.24% | 71,493 |
| Jul 12, 2021 | $25.21 | $25.50 | $25.00 | $25.15 | -0.24% | 82,251 |
| Jul 6, 2021 | $25.00 | $25.25 | $24.93 | $25.21 | +1.12% | 63,154 |
| Jun 28, 2021 | $24.47 | $25.00 | $24.40 | $24.93 | +2.59% | 71,371 |
| Jun 21, 2021 | $24.10 | $24.50 | $24.01 | $24.30 | +0.41% | 75,046 |
| Jun 14, 2021 | $23.82 | $24.33 | $23.82 | $24.20 | +1.25% | 77,506 |
| Jun 7, 2021 | $24.05 | $24.07 | $23.51 | $23.90 | -1.65% | 110,261 |
| Jun 1, 2021 | $24.00 | $24.38 | $23.95 | $24.30 | +1.93% | 112,396 |
| May 24, 2021 | $23.20 | $23.96 | $23.18 | $23.84 | +2.85% | 127,670 |
| May 17, 2021 | $22.75 | $23.25 | $22.75 | $23.18 | +1.40% | 70,223 |
| May 10, 2021 | $22.61 | $22.99 | $22.50 | $22.86 | +1.02% | 76,621 |
| May 3, 2021 | $21.95 | $22.67 | $21.95 | $22.63 | +3.24% | 87,972 |
| Apr 26, 2021 | $21.91 | $22.10 | $21.83 | $21.92 | +0.09% | 52,274 |
| Apr 19, 2021 | $22.75 | $22.75 | $20.85 | $21.90 | -2.67% | 125,967 |
| Apr 12, 2021 | $22.91 | $23.05 | $21.82 | $22.50 | -1.96% | 121,505 |
| Apr 5, 2021 | $22.74 | $23.00 | $22.61 | $22.95 | +1.10% | 71,476 |
| Mar 29, 2021 | $21.66 | $22.77 | $21.66 | $22.70 | +4.80% | 72,910 |
| Mar 22, 2021 | $21.06 | $21.74 | $21.00 | $21.66 | +2.82% | 60,167 |
| Mar 15, 2021 | $20.66 | $21.17 | $20.59 | $21.07 | +1.96% | 69,970 |
| Mar 8, 2021 | $20.44 | $20.79 | $20.41 | $20.66 | +0.29% | 61,252 |
| Mar 1, 2021 | $20.65 | $21.30 | $20.49 | $20.60 | +1.03% | 153,773 |
| Feb 22, 2021 | $20.66 | $21.54 | $20.15 | $20.39 | +0.20% | 189,039 |
| Feb 16, 2021 | $20.14 | $20.40 | $20.00 | $20.35 | +1.29% | 74,201 |
| Feb 8, 2021 | $19.57 | $20.20 | $19.53 | $20.09 | +3.50% | 104,750 |
| Feb 1, 2021 | $18.00 | $19.52 | $18.00 | $19.41 | +8.44% | 69,982 |
| Jan 25, 2021 | $18.30 | $18.30 | $17.78 | $17.90 | -1.86% | 88,260 |
| Jan 19, 2021 | $17.80 | $18.46 | $17.80 | $18.24 | +2.76% | 82,403 |
| Jan 11, 2021 | $15.67 | $18.18 | $15.67 | $17.75 | +11.92% | 123,480 |
| Jan 4, 2021 | $15.35 | $16.79 | $15.00 | $15.86 | +5.73% | 90,690 |
| Dec 28, 2020 | $15.47 | $15.50 | $14.66 | $15.00 | -3.78% | 119,767 |
| Dec 21, 2020 | $16.30 | $16.70 | $15.37 | $15.59 | -6.65% | 83,439 |
| Dec 14, 2020 | $16.40 | $17.27 | $16.20 | $16.70 | +3.15% | 137,270 |
| Dec 7, 2020 | $16.95 | $17.00 | $16.02 | $16.19 | -5.65% | 118,422 |
| Nov 30, 2020 | $17.20 | $17.55 | $16.80 | $17.16 | +0.53% | 165,162 |
| Nov 23, 2020 | $17.15 | $17.70 | $16.77 | $17.07 | +0.35% | 83,996 |
| Nov 16, 2020 | $14.86 | $17.14 | $14.85 | $17.01 | +16.11% | 169,778 |
| Nov 9, 2020 | $13.50 | $14.77 | $12.37 | $14.65 | +12.43% | 230,890 |
| Nov 2, 2020 | $12.90 | $13.25 | $12.52 | $13.03 | +2.52% | 51,609 |
| Oct 26, 2020 | $13.88 | $13.88 | $12.68 | $12.71 | -6.90% | 65,151 |
| Oct 19, 2020 | $13.42 | $13.76 | $13.12 | $13.65 | +1.73% | 84,558 |
| Oct 12, 2020 | $13.95 | $14.27 | $13.22 | $13.42 | -4.41% | 45,272 |
| Oct 5, 2020 | $12.93 | $14.38 | $12.51 | $14.04 | +9.42% | 75,513 |
| Sep 28, 2020 | $12.68 | $13.35 | $12.68 | $12.83 | +2.72% | 77,792 |
| Sep 21, 2020 | $14.85 | $14.90 | $12.06 | $12.49 | -16.57% | 101,125 |
| Sep 14, 2020 | $15.27 | $15.32 | $14.25 | $14.97 | -1.19% | 66,735 |
| Sep 8, 2020 | $15.55 | $15.70 | $14.96 | $15.15 | -3.50% | 47,114 |
| Aug 31, 2020 | $16.52 | $16.74 | $15.53 | $15.70 | -4.97% | 72,808 |
| Aug 24, 2020 | $15.92 | $16.63 | $15.68 | $16.52 | +1.72% | 73,594 |
| Aug 17, 2020 | $16.91 | $17.32 | $15.82 | $16.24 | -3.73% | 111,252 |
| Aug 10, 2020 | $15.38 | $17.00 | $15.01 | $16.87 | +9.22% | 59,983 |
| Aug 3, 2020 | $14.89 | $15.81 | $14.86 | $15.45 | +2.90% | 44,015 |
| Jul 27, 2020 | $15.95 | $16.17 | $15.00 | $15.01 | -5.83% | 34,666 |
| Jul 20, 2020 | $15.65 | $16.30 | $15.35 | $15.94 | +3.17% | 73,085 |
| Jul 13, 2020 | $14.70 | $16.00 | $13.40 | $15.45 | +5.75% | 100,669 |
| Jul 6, 2020 | $15.48 | $15.68 | $14.50 | $14.61 | -5.13% | 62,552 |
| Jun 29, 2020 | $15.46 | $16.00 | $15.25 | $15.40 | -3.08% | 56,541 |
| Jun 22, 2020 | $16.30 | $16.67 | $15.70 | $15.89 | -5.19% | 65,428 |
| Jun 15, 2020 | $15.50 | $17.40 | $15.50 | $16.76 | +6.01% | 91,277 |
| Jun 8, 2020 | $17.89 | $18.20 | $15.20 | $15.81 | -12.07% | 188,939 |
| Jun 1, 2020 | $17.60 | $18.61 | $17.60 | $17.98 | +2.16% | 127,774 |
| May 26, 2020 | $17.25 | $18.14 | $16.84 | $17.60 | +4.58% | 77,721 |
| May 18, 2020 | $16.03 | $16.96 | $15.97 | $16.83 | +7.61% | 46,955 |
| May 11, 2020 | $17.18 | $17.38 | $14.71 | $15.64 | -8.95% | 127,133 |
| May 4, 2020 | $16.08 | $17.71 | $16.08 | $17.18 | +4.11% | 137,986 |
| Apr 27, 2020 | $14.91 | $17.90 | $14.70 | $16.50 | +10.69% | 154,655 |
| Apr 20, 2020 | $13.55 | $15.26 | $12.96 | $14.91 | +4.53% | 126,026 |
| Apr 13, 2020 | $14.00 | $15.32 | $13.43 | $14.26 | +4.47% | 127,448 |
| Apr 6, 2020 | $8.98 | $14.66 | $8.88 | $13.65 | +62.89% | 143,977 |
| Mar 30, 2020 | $11.10 | $11.10 | $8.26 | $8.38 | -22.96% | 155,269 |
| Mar 23, 2020 | $8.00 | $11.07 | $6.85 | $10.88 | +31.05% | 216,436 |
| Mar 16, 2020 | $8.75 | $11.78 | $5.23 | $8.30 | -20.42% | 382,544 |
| Mar 9, 2020 | $18.00 | $18.00 | $7.28 | $10.43 | -47.03% | 426,703 |
| Mar 2, 2020 | $20.75 | $21.65 | $19.50 | $19.69 | -2.86% | 260,790 |
| Feb 24, 2020 | $21.70 | $22.00 | $19.61 | $20.27 | -7.91% | 175,255 |
| Feb 18, 2020 | $23.20 | $23.21 | $21.85 | $22.01 | -5.13% | 287,386 |
| Feb 10, 2020 | $22.80 | $23.60 | $21.94 | $23.20 | +2.25% | 459,426 |
| Feb 3, 2020 | $23.80 | $24.40 | $21.27 | $22.69 | -4.46% | 874,280 |
| Jan 27, 2020 | $23.39 | $24.30 | $23.20 | $23.75 | +0.47% | 225,966 |
| Jan 21, 2020 | $24.85 | $24.95 | $23.60 | $23.64 | -4.79% | 423,052 |
| Jan 13, 2020 | $24.84 | $25.06 | $24.77 | $24.83 | +0.14% | 167,134 |
| Jan 6, 2020 | $24.53 | $24.84 | $24.40 | $24.80 | +1.20% | 146,480 |
| Dec 30, 2019 | $24.30 | $24.50 | $24.10 | $24.50 | +0.74% | 122,348 |
| Dec 23, 2019 | $24.30 | $24.41 | $24.17 | $24.32 | +0.37% | 49,982 |
| Dec 16, 2019 | $24.10 | $24.34 | $24.05 | $24.23 | +0.54% | 127,520 |
| Dec 9, 2019 | $24.18 | $24.20 | $23.92 | $24.10 | +0.10% | 136,092 |
| Dec 2, 2019 | $24.30 | $24.50 | $24.02 | $24.08 | -1.33% | 134,645 |
| Nov 25, 2019 | $24.21 | $24.40 | $24.00 | $24.40 | +1.14% | 167,015 |
| Nov 18, 2019 | $24.60 | $24.64 | $23.51 | $24.12 | -1.73% | 293,983 |
| Nov 11, 2019 | $24.70 | $24.80 | $24.40 | $24.55 | -0.61% | 151,060 |
| Nov 4, 2019 | $24.90 | $24.90 | $24.60 | $24.70 | -0.56% | 149,487 |
| Oct 28, 2019 | $24.50 | $24.86 | $24.50 | $24.84 | +1.39% | 143,372 |
| Oct 21, 2019 | $24.08 | $24.58 | $24.08 | $24.50 | +1.74% | 125,052 |
| Oct 14, 2019 | $24.10 | $24.14 | $23.91 | $24.08 | -0.04% | 62,162 |
| Oct 7, 2019 | $23.84 | $24.09 | $23.73 | $24.09 | +1.14% | 95,053 |
| Sep 30, 2019 | $23.72 | $23.82 | $23.63 | $23.82 | +0.29% | 95,556 |
| Sep 23, 2019 | $23.86 | $23.90 | $23.70 | $23.75 | -0.46% | 98,853 |
| Sep 16, 2019 | $23.79 | $23.89 | $23.75 | $23.86 | +0.29% | 125,482 |
| Sep 9, 2019 | $23.88 | $23.91 | $23.76 | $23.79 | -0.38% | 107,755 |
| Sep 3, 2019 | $24.20 | $24.34 | $23.80 | $23.88 | -1.28% | 90,807 |
| Aug 26, 2019 | $24.25 | $24.25 | $24.09 | $24.19 | +0.08% | 76,941 |
| Aug 19, 2019 | $24.06 | $24.38 | $24.00 | $24.17 | +0.88% | 112,765 |
| Aug 12, 2019 | $23.69 | $24.05 | $23.60 | $23.96 | +0.88% | 81,156 |
| Aug 5, 2019 | $23.85 | $23.86 | $23.54 | $23.75 | -0.63% | 158,192 |
| Jul 29, 2019 | $24.19 | $24.19 | $23.67 | $23.90 | -1.16% | 156,644 |
| Jul 22, 2019 | $23.79 | $24.23 | $23.55 | $24.18 | +1.90% | 150,077 |
| Jul 15, 2019 | $23.79 | $23.95 | $23.65 | $23.73 | +0.08% | 165,970 |
| Jul 8, 2019 | $23.96 | $24.06 | $23.63 | $23.71 | -1.20% | 408,444 |
| Jul 1, 2019 | $23.70 | $24.10 | $23.59 | $24.00 | +1.10% | 45,528 |
| Jun 24, 2019 | $23.85 | $23.94 | $23.55 | $23.74 | -0.47% | 82,875 |
| Jun 17, 2019 | $23.69 | $23.87 | $23.52 | $23.85 | +0.93% | 117,948 |
| Jun 10, 2019 | $23.72 | $23.80 | $23.50 | $23.63 | -0.17% | 60,491 |
| Jun 3, 2019 | $24.35 | $24.37 | $23.47 | $23.67 | -2.71% | 86,562 |
| May 28, 2019 | $24.22 | $24.39 | $24.21 | $24.33 | +0.45% | 48,222 |
| May 20, 2019 | $23.99 | $24.34 | $23.91 | $24.22 | +0.54% | 59,876 |
| May 13, 2019 | $23.84 | $24.24 | $23.60 | $24.09 | +0.92% | 49,696 |
| May 6, 2019 | $23.88 | $24.00 | $23.72 | $23.87 | -0.04% | 39,088 |
| Apr 29, 2019 | $23.74 | $23.88 | $23.55 | $23.88 | +1.14% | 29,983 |
| Apr 22, 2019 | $23.73 | $23.89 | $23.44 | $23.61 | +0.13% | 180,043 |
| Apr 15, 2019 | $24.30 | $24.34 | $23.30 | $23.58 | -2.36% | 167,717 |
| Apr 8, 2019 | $24.25 | $24.31 | $24.11 | $24.15 | -0.49% | 68,554 |
| Apr 1, 2019 | $24.16 | $24.37 | $24.01 | $24.27 | +1.08% | 85,731 |
| Mar 25, 2019 | $24.24 | $24.31 | $24.01 | $24.01 | -0.65% | 81,062 |
| Mar 18, 2019 | $23.84 | $24.22 | $23.79 | $24.17 | +1.74% | 109,798 |
| Mar 11, 2019 | $23.94 | $24.10 | $23.30 | $23.75 | -0.53% | 117,433 |
| Mar 4, 2019 | $24.63 | $24.82 | $23.75 | $23.88 | -2.65% | 147,803 |
| Feb 25, 2019 | $24.39 | $24.54 | $24.33 | $24.53 | +0.70% | 134,349 |
| Feb 19, 2019 | $24.26 | $24.39 | $24.01 | $24.36 | +0.29% | 98,354 |
| Feb 11, 2019 | $23.66 | $24.41 | $23.38 | $24.29 | +3.98% | 126,537 |
| Feb 4, 2019 | $22.80 | $23.85 | $22.80 | $23.36 | +2.46% | 110,461 |
| Jan 28, 2019 | $22.10 | $23.25 | $21.85 | $22.80 | +3.59% | 159,328 |
| Jan 22, 2019 | $22.35 | $22.54 | $21.80 | $22.01 | -1.21% | 84,788 |
| Jan 14, 2019 | $22.62 | $22.65 | $21.88 | $22.28 | -1.46% | 92,291 |
| Jan 7, 2019 | $22.70 | $23.26 | $22.40 | $22.61 | -0.35% | 82,800 |
| Dec 31, 2018 | $20.35 | $22.95 | $19.80 | $22.69 | +15.35% | 373,725 |
| Dec 24, 2018 | $19.28 | $20.28 | $18.26 | $19.67 | +2.02% | 381,597 |
| Dec 17, 2018 | $21.01 | $21.20 | $18.16 | $19.28 | -9.16% | 292,502 |
| Dec 10, 2018 | $23.60 | $23.60 | $21.00 | $21.22 | -9.69% | 200,521 |
| Dec 3, 2018 | $24.29 | $24.29 | $23.32 | $23.50 | -1.43% | 110,851 |
| Nov 26, 2018 | $24.10 | $24.50 | $23.84 | $23.84 | -0.46% | 185,498 |
| Nov 19, 2018 | $24.69 | $24.75 | $23.77 | $23.95 | -2.96% | 519,865 |
| Nov 12, 2018 | $24.60 | $24.75 | $24.10 | $24.68 | +0.78% | 1,509,841 |
| Nov 8, 2018 | $24.82 | $24.82 | $24.46 | $24.49 | – | 1,093,195 |
Seasonality
GLOP.PC 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 | 4.0% | 1.5% | -4.1% | 7.8% | 2.6% | 0.6% | -0.4% | 3.5% | -1.5% | -0.3% | 4.8% | -0.8% |
| Months up | 5 of 8 | 6 of 8 | 6 of 8 | 2 of 8 | 8 of 8 | 5 of 8 | 3 of 8 | 8 of 8 | 6 of 8 | 2 of 8 | 5 of 7 | 6 of 8 |
| 2026 | 1.7% | -0.7% | 0.7% | 0.4% | 1.5% | 1.3% | 0.6% | 0.5% | -0.0% | 1.3% | ||
| 2025 | 1.3% | 0.9% | 2.0% | -0.3% | 0.7% | 2.4% | -1.0% | 2.1% | 1.4% | -1.2% | 0.1% | 1.7% |
| 2024 | 1.7% | 1.6% | 2.1% | -0.3% | 1.9% | 1.8% | -0.1% | 1.7% | 1.3% | -0.4% | 1.9% | 1.3% |
| 2023 | -0.8% | 2.7% | -4.5% | -6.9% | 1.6% | 5.1% | 5.4% | 2.5% | 1.1% | -1.6% | 0.8% | 5.9% |
| 2022 | -2.5% | 1.6% | 1.9% | -1.5% | 3.0% | -1.6% | -0.3% | 1.0% | 1.0% | -2.5% | -3.4% | 4.8% |
| 2021 | 19.3% | 13.9% | 12.9% | -2.3% | 8.8% | 6.1% | -7.0% | 9.9% | 1.8% | -0.6% | 3.7% | 1.6% |
| 2020 | -1.9% | -14.7% | -49.1% | 74.5% | 0.3% | -10.5% | -2.0% | 9.6% | -19.0% | -1.4% | 32.2% | -7.9% |
| 2019 | 13.3% | 6.6% | 1.0% | -1.5% | 2.9% | -0.2% | 1.3% | 0.6% | 0.4% | 4.4% | -1.6% | 1.4% |
| 2018 | -15.0% |