NGL Energy Partners LP (NGL.PB) stock
NGL.PBNYSENatural Gas TransmissionFiscal year ends March 31Also trades as NGL, NGL.PC
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 3/3014% above fair value
$23.74−1.34 (-5.34%)
Close on Oct 30, 2026Market cap $2.96BP/E –Yield –
Price history
NGL Energy Partners LP share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$23.74
-5.34% on the day
52-week range
$22.12 – $26.34
-9.9% from the high
Change over 52 weeks
+6.6%
From $22.26 on Oct 30, 2025
Average volume
40,630
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.60 | $25.77 | $23.74 | $23.74 | -6.90% | 665,588 |
| Oct 19, 2026 | $25.56 | $25.67 | $25.31 | $25.50 | -0.39% | 35,372 |
| Oct 12, 2026 | $25.70 | $25.81 | $25.53 | $25.60 | -0.08% | 53,677 |
| Oct 5, 2026 | $25.64 | $25.75 | $25.38 | $25.62 | +0.12% | 48,695 |
| Sep 28, 2026 | $25.80 | $26.25 | $24.82 | $25.59 | -1.23% | 455,162 |
| Sep 21, 2026 | $25.94 | $25.95 | $25.72 | $25.91 | +0.42% | 69,165 |
| Sep 14, 2026 | $25.95 | $25.95 | $25.69 | $25.80 | -0.16% | 69,422 |
| Sep 8, 2026 | $25.92 | $25.95 | $25.67 | $25.84 | -0.07% | 15,021 |
| Aug 31, 2026 | $25.90 | $26.06 | $25.50 | $25.86 | -0.38% | 34,919 |
| Aug 24, 2026 | $25.96 | $25.96 | $25.90 | $25.96 | +0.13% | 15,145 |
| Aug 17, 2026 | $25.47 | $26.34 | $25.47 | $25.93 | +1.10% | 113,598 |
| Aug 10, 2026 | $25.60 | $25.75 | $25.50 | $25.64 | +0.17% | 34,939 |
| Aug 3, 2026 | $25.30 | $25.76 | $25.30 | $25.60 | +1.19% | 53,674 |
| Jul 27, 2026 | $25.18 | $25.48 | $25.18 | $25.30 | +0.12% | 1,306,915 |
| Jul 20, 2026 | $25.00 | $25.47 | $25.00 | $25.27 | -0.08% | 31,918 |
| Jul 13, 2026 | $25.43 | $25.52 | $25.21 | $25.29 | -0.12% | 53,074 |
| Jul 6, 2026 | $25.25 | $26.00 | $25.15 | $25.32 | +0.28% | 68,691 |
| Jun 29, 2026 | $25.60 | $25.95 | $24.75 | $25.25 | -1.25% | 445,776 |
| Jun 22, 2026 | $25.89 | $25.99 | $25.56 | $25.57 | -1.46% | 179,336 |
| Jun 15, 2026 | $25.86 | $26.00 | $25.68 | $25.95 | +0.78% | 60,968 |
| Jun 8, 2026 | $25.73 | $25.79 | $25.50 | $25.75 | +0.10% | 40,136 |
| Jun 1, 2026 | $25.73 | $25.79 | $25.53 | $25.73 | +0.61% | 46,579 |
| May 26, 2026 | $25.45 | $25.62 | $25.39 | $25.57 | +0.31% | 91,804 |
| May 18, 2026 | $25.38 | $25.60 | $25.17 | $25.49 | +0.51% | 168,172 |
| May 11, 2026 | $25.35 | $25.48 | $25.11 | $25.36 | -0.12% | 47,518 |
| May 4, 2026 | $25.38 | $25.39 | $25.03 | $25.39 | +0.55% | 70,851 |
| Apr 27, 2026 | $25.23 | $25.30 | $25.12 | $25.25 | 0.00% | 104,043 |
| Apr 20, 2026 | $24.98 | $25.28 | $24.98 | $25.25 | +0.36% | 97,727 |
| Apr 13, 2026 | $24.93 | $25.17 | $24.90 | $25.16 | +0.84% | 94,512 |
| Apr 6, 2026 | $24.81 | $25.20 | $24.81 | $24.95 | +0.60% | 84,858 |
| Mar 30, 2026 | $25.35 | $25.38 | $24.55 | $24.80 | -1.63% | 136,409 |
| Mar 23, 2026 | $24.98 | $25.35 | $24.60 | $25.21 | +0.92% | 104,875 |
| Mar 16, 2026 | $24.85 | $25.09 | $24.70 | $24.98 | -0.08% | 97,004 |
| Mar 9, 2026 | $24.65 | $25.09 | $24.50 | $25.00 | +1.83% | 133,603 |
| Mar 2, 2026 | $24.72 | $25.06 | $24.54 | $24.55 | +0.24% | 237,473 |
| Feb 23, 2026 | $24.85 | $25.14 | $24.49 | $24.49 | -1.42% | 207,489 |
| Feb 17, 2026 | $24.75 | $24.94 | $24.70 | $24.84 | +0.64% | 131,833 |
| Feb 9, 2026 | $24.39 | $24.94 | $24.39 | $24.69 | +1.21% | 119,126 |
| Feb 2, 2026 | $24.50 | $25.68 | $24.31 | $24.39 | +0.08% | 257,059 |
| Jan 26, 2026 | $24.37 | $24.59 | $24.16 | $24.37 | +0.45% | 198,689 |
| Jan 20, 2026 | $24.26 | $24.44 | $24.01 | $24.26 | +0.25% | 85,736 |
| Jan 12, 2026 | $24.40 | $24.47 | $24.15 | $24.20 | -0.62% | 156,856 |
| Jan 5, 2026 | $24.33 | $24.62 | $24.10 | $24.35 | -0.08% | 285,231 |
| Dec 29, 2025 | $24.59 | $24.94 | $23.96 | $24.37 | -0.89% | 611,370 |
| Dec 22, 2025 | $24.50 | $24.69 | $24.27 | $24.59 | +1.61% | 254,307 |
| Dec 15, 2025 | $24.15 | $24.52 | $24.02 | $24.20 | +0.54% | 554,834 |
| Dec 8, 2025 | $23.85 | $24.24 | $23.70 | $24.07 | +0.93% | 1,111,633 |
| Dec 1, 2025 | $23.40 | $24.00 | $23.40 | $23.85 | +2.36% | 249,692 |
| Nov 24, 2025 | $23.85 | $23.85 | $23.30 | $23.30 | -1.44% | 117,963 |
| Nov 17, 2025 | $23.85 | $23.98 | $23.00 | $23.64 | -0.88% | 311,698 |
| Nov 10, 2025 | $23.85 | $24.00 | $23.67 | $23.85 | +0.76% | 114,662 |
| Nov 3, 2025 | $22.37 | $24.00 | $22.22 | $23.67 | +6.86% | 162,806 |
| Oct 27, 2025 | $22.45 | $22.59 | $22.02 | $22.15 | -0.45% | 193,166 |
| Oct 20, 2025 | $22.52 | $22.94 | $22.25 | $22.25 | -1.07% | 135,914 |
| Oct 13, 2025 | $23.01 | $23.15 | $22.12 | $22.49 | +0.22% | 237,647 |
| Oct 6, 2025 | $23.44 | $23.53 | $22.26 | $22.44 | -3.88% | 112,895 |
| Sep 29, 2025 | $23.91 | $23.93 | $22.44 | $23.35 | -2.36% | 160,816 |
| Sep 22, 2025 | $23.90 | $24.00 | $23.25 | $23.91 | +0.13% | 277,201 |
| Sep 15, 2025 | $23.83 | $24.00 | $23.31 | $23.88 | +0.10% | 358,848 |
| Sep 8, 2025 | $23.62 | $24.00 | $23.37 | $23.86 | +1.04% | 99,960 |
| Sep 2, 2025 | $23.45 | $23.64 | $23.02 | $23.61 | +3.19% | 74,435 |
| Aug 25, 2025 | $22.70 | $23.75 | $22.70 | $22.88 | +0.33% | 381,850 |
| Aug 18, 2025 | $22.21 | $22.83 | $22.20 | $22.80 | +2.42% | 49,229 |
| Aug 11, 2025 | $20.95 | $22.39 | $20.95 | $22.27 | +5.51% | 124,705 |
| Aug 4, 2025 | $22.26 | $22.42 | $20.48 | $21.10 | -4.51% | 572,842 |
| Jul 28, 2025 | $21.99 | $22.49 | $21.99 | $22.10 | +0.47% | 93,958 |
| Jul 21, 2025 | $22.49 | $22.49 | $21.73 | $22.00 | -1.82% | 74,693 |
| Jul 14, 2025 | $22.26 | $22.50 | $22.15 | $22.40 | +0.82% | 102,074 |
| Jul 7, 2025 | $21.74 | $22.40 | $21.65 | $22.22 | +1.61% | 75,113 |
| Jun 30, 2025 | $22.23 | $22.49 | $20.33 | $21.87 | -1.13% | 219,950 |
| Jun 23, 2025 | $22.22 | $22.62 | $21.98 | $22.12 | -0.18% | 133,119 |
| Jun 16, 2025 | $22.30 | $22.59 | $21.97 | $22.16 | -0.63% | 82,930 |
| Jun 9, 2025 | $22.25 | $22.70 | $22.20 | $22.30 | +0.27% | 137,259 |
| Jun 2, 2025 | $22.76 | $22.99 | $22.12 | $22.24 | -2.46% | 90,460 |
| May 27, 2025 | $20.15 | $22.80 | $20.13 | $22.80 | +13.15% | 177,449 |
| May 19, 2025 | $19.96 | $20.85 | $19.79 | $20.15 | +0.80% | 47,612 |
| May 12, 2025 | $20.55 | $21.13 | $19.95 | $19.99 | -1.77% | 190,921 |
| May 5, 2025 | $20.95 | $21.12 | $20.00 | $20.35 | -3.28% | 547,672 |
| Apr 28, 2025 | $21.50 | $21.77 | $20.76 | $21.04 | -2.50% | 74,017 |
| Apr 21, 2025 | $21.83 | $22.00 | $20.25 | $21.58 | -0.74% | 138,908 |
| Apr 14, 2025 | $21.60 | $22.25 | $21.00 | $21.74 | +1.68% | 77,714 |
| Apr 7, 2025 | $22.66 | $22.95 | $18.91 | $21.38 | -4.73% | 382,738 |
| Mar 31, 2025 | $23.95 | $24.05 | $22.00 | $22.44 | -6.30% | 328,274 |
| Mar 24, 2025 | $23.87 | $24.05 | $23.87 | $23.95 | +0.34% | 181,767 |
| Mar 17, 2025 | $23.84 | $24.03 | $23.84 | $23.87 | 0.00% | 212,247 |
| Mar 10, 2025 | $23.91 | $24.00 | $23.84 | $23.87 | +0.13% | 89,583 |
| Mar 3, 2025 | $23.85 | $24.00 | $23.83 | $23.84 | -0.21% | 217,700 |
| Feb 24, 2025 | $23.85 | $23.99 | $23.80 | $23.89 | +0.08% | 100,124 |
| Feb 18, 2025 | $23.85 | $24.00 | $23.84 | $23.87 | -0.11% | 78,062 |
| Feb 10, 2025 | $23.92 | $24.00 | $23.82 | $23.90 | -0.35% | 119,107 |
| Feb 3, 2025 | $23.69 | $24.14 | $23.69 | $23.98 | +1.22% | 81,251 |
| Jan 27, 2025 | $24.00 | $24.25 | $23.69 | $23.69 | -1.07% | 92,732 |
| Jan 21, 2025 | $24.00 | $24.00 | $23.90 | $23.95 | -0.01% | 33,445 |
| Jan 13, 2025 | $23.75 | $24.10 | $23.65 | $23.95 | +0.84% | 85,173 |
| Jan 6, 2025 | $23.82 | $23.95 | $23.23 | $23.75 | -0.63% | 70,600 |
| Dec 30, 2024 | $23.70 | $24.00 | $22.75 | $23.90 | +0.93% | 110,606 |
| Dec 23, 2024 | $23.95 | $23.95 | $23.63 | $23.68 | -0.59% | 64,946 |
| Dec 16, 2024 | $23.60 | $23.95 | $23.60 | $23.82 | +1.23% | 72,498 |
| Dec 9, 2024 | $23.75 | $24.00 | $23.51 | $23.53 | -1.79% | 50,655 |
| Dec 2, 2024 | $23.55 | $24.10 | $23.50 | $23.96 | +2.39% | 66,408 |
| Nov 25, 2024 | $23.45 | $23.90 | $23.39 | $23.40 | -0.38% | 262,248 |
| Nov 18, 2024 | $23.31 | $23.55 | $23.25 | $23.49 | +0.43% | 252,761 |
| Nov 11, 2024 | $23.00 | $23.77 | $23.00 | $23.39 | +1.69% | 218,004 |
| Nov 4, 2024 | $23.20 | $23.27 | $23.00 | $23.00 | -0.82% | 77,328 |
| Oct 28, 2024 | $23.45 | $23.45 | $22.80 | $23.19 | -1.32% | 102,895 |
| Oct 21, 2024 | $23.15 | $23.50 | $22.80 | $23.50 | 0.00% | 130,646 |
| Oct 14, 2024 | $23.25 | $23.50 | $22.93 | $23.50 | +1.12% | 115,023 |
| Oct 7, 2024 | $22.90 | $23.35 | $22.85 | $23.24 | +1.26% | 160,459 |
| Sep 30, 2024 | $24.20 | $24.20 | $22.75 | $22.95 | -4.97% | 182,526 |
| Sep 23, 2024 | $23.85 | $24.24 | $23.85 | $24.15 | +1.24% | 212,532 |
| Sep 16, 2024 | $23.15 | $24.00 | $23.05 | $23.86 | +3.22% | 186,324 |
| Sep 9, 2024 | $23.27 | $23.38 | $23.00 | $23.11 | +0.26% | 95,028 |
| Sep 3, 2024 | $23.30 | $23.73 | $23.00 | $23.05 | -1.07% | 91,193 |
| Aug 26, 2024 | $23.74 | $23.82 | $23.01 | $23.30 | -1.65% | 124,649 |
| Aug 19, 2024 | $23.70 | $23.89 | $23.60 | $23.69 | -0.21% | 56,096 |
| Aug 12, 2024 | $23.65 | $24.00 | $23.55 | $23.74 | +0.44% | 64,875 |
| Aug 5, 2024 | $23.50 | $23.84 | $22.88 | $23.64 | +0.11% | 207,743 |
| Jul 29, 2024 | $23.98 | $24.09 | $23.51 | $23.61 | -1.54% | 131,924 |
| Jul 22, 2024 | $24.22 | $24.27 | $23.86 | $23.98 | -1.19% | 108,646 |
| Jul 15, 2024 | $24.27 | $24.50 | $24.22 | $24.27 | 0.00% | 196,813 |
| Jul 8, 2024 | $24.35 | $24.49 | $24.20 | $24.27 | -0.12% | 264,859 |
| Jul 1, 2024 | $24.25 | $24.50 | $24.12 | $24.30 | -2.02% | 126,162 |
| Jun 24, 2024 | $24.69 | $24.89 | $24.50 | $24.80 | +0.90% | 145,206 |
| Jun 17, 2024 | $24.20 | $25.00 | $24.20 | $24.58 | +0.45% | 184,587 |
| Jun 10, 2024 | $24.40 | $24.75 | $24.32 | $24.47 | +0.12% | 343,867 |
| Jun 3, 2024 | $24.50 | $24.55 | $24.40 | $24.44 | -0.24% | 404,888 |
| May 28, 2024 | $24.50 | $24.50 | $24.40 | $24.50 | +0.04% | 164,081 |
| May 20, 2024 | $24.31 | $24.50 | $24.30 | $24.49 | +0.14% | 50,812 |
| May 13, 2024 | $24.40 | $24.50 | $24.30 | $24.46 | +0.47% | 57,220 |
| May 6, 2024 | $24.50 | $24.50 | $24.25 | $24.34 | -0.29% | 96,366 |
| Apr 29, 2024 | $24.37 | $24.50 | $24.30 | $24.41 | +0.45% | 193,766 |
| Apr 22, 2024 | $24.38 | $24.60 | $24.30 | $24.30 | 0.00% | 242,630 |
| Apr 15, 2024 | $27.40 | $27.60 | $24.30 | $24.30 | -11.96% | 378,671 |
| Apr 8, 2024 | $29.30 | $30.43 | $27.04 | $27.60 | -5.64% | 194,131 |
| Apr 1, 2024 | $29.10 | $29.48 | $29.00 | $29.25 | -0.48% | 69,396 |
| Mar 25, 2024 | $29.24 | $30.01 | $28.94 | $29.39 | +0.72% | 205,063 |
| Mar 18, 2024 | $28.84 | $29.36 | $28.66 | $29.18 | +0.83% | 38,016 |
| Mar 11, 2024 | $28.84 | $29.40 | $28.74 | $28.94 | +0.35% | 41,564 |
| Mar 4, 2024 | $28.44 | $28.84 | $28.30 | $28.84 | +0.80% | 154,993 |
| Feb 26, 2024 | $28.50 | $29.20 | $28.21 | $28.61 | +0.39% | 188,138 |
| Feb 20, 2024 | $28.31 | $28.50 | $28.08 | $28.50 | +1.79% | 92,914 |
| Feb 12, 2024 | $31.94 | $32.70 | $27.32 | $28.00 | -11.80% | 1,127,257 |
| Feb 5, 2024 | $30.40 | $31.87 | $30.24 | $31.74 | +4.01% | 1,477,763 |
| Jan 29, 2024 | $30.48 | $30.69 | $30.20 | $30.52 | -0.72% | 976,536 |
| Jan 22, 2024 | $29.75 | $30.74 | $29.20 | $30.74 | +3.33% | 1,549,988 |
| Jan 16, 2024 | $29.00 | $29.85 | $28.86 | $29.75 | +2.59% | 369,903 |
| Jan 8, 2024 | $28.25 | $29.25 | $28.00 | $29.00 | +1.83% | 740,578 |
| Jan 2, 2024 | $27.90 | $28.79 | $27.90 | $28.48 | +3.08% | 53,782 |
| Dec 26, 2023 | $28.46 | $28.74 | $27.29 | $27.63 | -3.56% | 148,107 |
| Dec 18, 2023 | $28.00 | $30.09 | $28.00 | $28.65 | +3.43% | 85,660 |
| Dec 11, 2023 | $26.18 | $27.70 | $25.91 | $27.70 | +0.73% | 69,892 |
| Dec 4, 2023 | $25.50 | $27.50 | $25.31 | $27.50 | +7.65% | 392,991 |
| Nov 27, 2023 | $25.36 | $26.00 | $25.30 | $25.55 | +1.21% | 369,022 |
| Nov 20, 2023 | $25.40 | $25.73 | $25.22 | $25.24 | -1.10% | 127,542 |
| Nov 13, 2023 | $25.25 | $25.80 | $25.20 | $25.52 | +1.03% | 544,361 |
| Nov 6, 2023 | $25.24 | $25.75 | $25.11 | $25.26 | +0.43% | 739,361 |
| Oct 30, 2023 | $25.48 | $25.90 | $24.75 | $25.15 | -1.76% | 918,836 |
| Oct 23, 2023 | $24.94 | $25.69 | $24.94 | $25.60 | +1.59% | 78,468 |
| Oct 16, 2023 | $25.00 | $25.50 | $24.88 | $25.20 | +0.04% | 267,424 |
| Oct 9, 2023 | $25.21 | $25.21 | $24.45 | $25.19 | -0.40% | 13,630 |
| Oct 2, 2023 | $25.13 | $25.50 | $24.25 | $25.29 | +0.36% | 48,601 |
| Sep 25, 2023 | $24.80 | $25.48 | $24.69 | $25.20 | +1.74% | 64,482 |
| Sep 18, 2023 | $24.81 | $25.27 | $24.71 | $24.77 | -0.94% | 16,693 |
| Sep 11, 2023 | $24.98 | $25.25 | $24.35 | $25.01 | +0.34% | 15,049 |
| Sep 5, 2023 | $25.00 | $25.47 | $24.42 | $24.92 | -0.60% | 21,557 |
| Aug 28, 2023 | $24.35 | $25.64 | $24.35 | $25.07 | +2.33% | 116,430 |
| Aug 21, 2023 | $24.35 | $24.71 | $24.35 | $24.50 | -1.69% | 16,327 |
| Aug 14, 2023 | $24.50 | $24.92 | $24.35 | $24.92 | +1.92% | 45,869 |
| Aug 7, 2023 | $24.69 | $24.70 | $24.13 | $24.45 | -0.20% | 28,815 |
| Jul 31, 2023 | $24.45 | $25.18 | $24.31 | $24.50 | +1.11% | 22,525 |
| Jul 24, 2023 | $24.20 | $24.59 | $23.88 | $24.23 | -1.56% | 40,955 |
| Jul 17, 2023 | $24.23 | $24.95 | $23.95 | $24.61 | +1.50% | 52,352 |
| Jul 10, 2023 | $23.65 | $24.95 | $23.65 | $24.25 | -1.02% | 34,072 |
| Jul 3, 2023 | $25.00 | $25.00 | $24.50 | $24.50 | -2.00% | 35,528 |
| Jun 26, 2023 | $23.65 | $25.65 | $23.65 | $25.00 | +5.44% | 257,798 |
| Jun 20, 2023 | $24.00 | $24.30 | $23.71 | $23.71 | -1.21% | 15,199 |
| Jun 12, 2023 | $23.66 | $24.26 | $23.50 | $24.00 | +0.97% | 82,141 |
| Jun 5, 2023 | $24.10 | $24.28 | $22.88 | $23.77 | -1.16% | 43,334 |
| May 30, 2023 | $23.40 | $24.79 | $23.40 | $24.05 | +2.12% | 142,512 |
| May 22, 2023 | $23.58 | $23.80 | $22.51 | $23.55 | -1.05% | 32,371 |
| May 15, 2023 | $23.00 | $23.80 | $22.25 | $23.80 | +2.76% | 14,989 |
| May 8, 2023 | $22.73 | $23.80 | $22.50 | $23.16 | +1.80% | 17,649 |
| May 1, 2023 | $23.69 | $23.69 | $21.27 | $22.75 | -3.97% | 21,483 |
| Apr 24, 2023 | $21.06 | $23.69 | $21.06 | $23.69 | +6.00% | 51,908 |
| Apr 17, 2023 | $21.27 | $22.41 | $21.20 | $22.35 | +3.67% | 36,291 |
| Apr 10, 2023 | $22.26 | $22.50 | $21.25 | $21.56 | -2.01% | 17,354 |
| Apr 3, 2023 | $22.00 | $22.88 | $21.70 | $22.00 | +0.69% | 63,037 |
| Mar 27, 2023 | $20.20 | $22.10 | $20.20 | $21.85 | +4.55% | 50,387 |
| Mar 20, 2023 | $23.69 | $23.69 | $20.19 | $20.90 | -5.64% | 32,113 |
| Mar 13, 2023 | $22.00 | $23.20 | $20.23 | $22.15 | -4.65% | 110,171 |
| Mar 6, 2023 | $23.13 | $25.76 | $22.06 | $23.23 | -0.56% | 206,952 |
| Feb 27, 2023 | $21.00 | $23.90 | $21.00 | $23.36 | +10.97% | 103,252 |
| Feb 21, 2023 | $21.00 | $21.05 | $20.04 | $21.05 | -0.24% | 52,681 |
| Feb 13, 2023 | $18.00 | $21.43 | $18.00 | $21.10 | +6.19% | 119,642 |
| Feb 6, 2023 | $17.00 | $19.87 | $16.07 | $19.87 | +15.79% | 621,081 |
| Jan 30, 2023 | $17.55 | $17.67 | $17.00 | $17.16 | -2.68% | 94,994 |
| Jan 23, 2023 | $16.50 | $17.73 | $16.17 | $17.63 | +7.12% | 470,670 |
| Jan 17, 2023 | $14.08 | $17.24 | $14.05 | $16.46 | +15.51% | 141,495 |
| Jan 9, 2023 | $10.95 | $14.50 | $10.60 | $14.25 | +30.73% | 387,777 |
| Jan 3, 2023 | $9.11 | $12.25 | $8.73 | $10.90 | +17.97% | 221,659 |
| Dec 27, 2022 | $9.18 | $9.33 | $8.92 | $9.24 | +1.66% | 175,531 |
| Dec 19, 2022 | $9.59 | $9.97 | $8.93 | $9.09 | -5.42% | 254,184 |
| Dec 12, 2022 | $9.41 | $10.26 | $9.41 | $9.61 | -0.57% | 82,086 |
| Dec 5, 2022 | $9.34 | $9.75 | $9.22 | $9.67 | +0.26% | 95,548 |
| Nov 28, 2022 | $9.80 | $9.87 | $8.90 | $9.64 | +1.15% | 47,347 |
| Nov 21, 2022 | $9.08 | $10.11 | $9.04 | $9.53 | +2.47% | 36,532 |
| Nov 14, 2022 | $9.75 | $9.90 | $9.22 | $9.30 | -4.24% | 75,158 |
| Nov 7, 2022 | $9.75 | $10.71 | $9.30 | $9.71 | +0.54% | 118,234 |
| Oct 31, 2022 | $10.07 | $10.58 | $9.52 | $9.66 | -4.91% | 94,734 |
| Oct 24, 2022 | $10.00 | $10.93 | $9.71 | $10.16 | +0.59% | 133,251 |
| Oct 17, 2022 | $10.50 | $10.55 | $9.91 | $10.10 | -1.46% | 33,033 |
| Oct 10, 2022 | $10.82 | $11.19 | $9.59 | $10.25 | -7.66% | 52,703 |
| Oct 3, 2022 | $11.01 | $11.30 | $10.40 | $11.10 | +0.91% | 156,889 |
| Sep 26, 2022 | $10.35 | $11.22 | $9.75 | $11.00 | 0.00% | 137,717 |
| Sep 19, 2022 | $12.33 | $12.33 | $10.00 | $11.00 | -9.84% | 101,857 |
| Sep 12, 2022 | $12.00 | $12.24 | $11.40 | $12.20 | +3.57% | 54,694 |
| Sep 6, 2022 | $11.65 | $12.02 | $11.50 | $11.78 | +2.43% | 15,110 |
| Aug 29, 2022 | $11.68 | $11.85 | $11.18 | $11.50 | -1.71% | 50,561 |
| Aug 22, 2022 | $11.51 | $11.85 | $11.50 | $11.70 | -0.17% | 28,543 |
| Aug 15, 2022 | $12.19 | $12.39 | $11.48 | $11.72 | -3.38% | 205,447 |
| Aug 8, 2022 | $12.83 | $13.25 | $12.02 | $12.13 | -5.75% | 125,282 |
| Aug 1, 2022 | $13.00 | $13.73 | $12.62 | $12.87 | -4.67% | 47,450 |
| Jul 25, 2022 | $13.00 | $13.50 | $11.82 | $13.50 | +4.09% | 84,209 |
| Jul 18, 2022 | $12.95 | $13.08 | $12.59 | $12.97 | +0.23% | 27,975 |
| Jul 11, 2022 | $13.21 | $13.21 | $12.41 | $12.94 | -3.22% | 33,128 |
| Jul 5, 2022 | $13.51 | $13.75 | $13.06 | $13.37 | -1.33% | 70,082 |
| Jun 27, 2022 | $13.76 | $13.78 | $12.80 | $13.55 | -0.59% | 69,009 |
| Jun 21, 2022 | $13.31 | $14.11 | $13.19 | $13.63 | +0.66% | 60,500 |
| Jun 13, 2022 | $13.73 | $14.33 | $13.13 | $13.54 | -3.84% | 60,384 |
| Jun 6, 2022 | $14.18 | $14.71 | $13.34 | $14.08 | -0.71% | 78,054 |
| May 31, 2022 | $14.50 | $15.23 | $13.07 | $14.18 | +0.50% | 69,710 |
| May 23, 2022 | $13.50 | $14.23 | $13.00 | $14.11 | +3.29% | 46,166 |
| May 16, 2022 | $13.99 | $15.02 | $13.55 | $13.66 | -0.94% | 49,953 |
| May 9, 2022 | $14.39 | $15.46 | $13.15 | $13.79 | -5.61% | 174,278 |
| May 2, 2022 | $16.27 | $16.41 | $14.61 | $14.61 | -10.97% | 56,189 |
| Apr 25, 2022 | $15.56 | $16.41 | $14.70 | $16.41 | +5.87% | 69,125 |
| Apr 18, 2022 | $16.37 | $16.51 | $15.50 | $15.50 | -5.55% | 27,799 |
| Apr 11, 2022 | $16.54 | $16.90 | $16.14 | $16.41 | -0.61% | 27,688 |
| Apr 4, 2022 | $17.00 | $17.25 | $16.50 | $16.51 | -3.73% | 68,781 |
| Mar 28, 2022 | $16.14 | $17.40 | $16.14 | $17.15 | +4.57% | 60,926 |
| Mar 21, 2022 | $16.58 | $16.77 | $16.13 | $16.40 | -2.61% | 23,086 |
| Mar 14, 2022 | $16.64 | $16.84 | $16.04 | $16.84 | -0.06% | 26,756 |
| Mar 7, 2022 | $16.75 | $18.00 | $16.25 | $16.85 | -0.88% | 91,475 |
| Feb 28, 2022 | $16.59 | $17.15 | $15.87 | $17.00 | +3.53% | 86,867 |
| Feb 22, 2022 | $16.71 | $17.04 | $15.85 | $16.42 | -1.50% | 169,343 |
| Feb 14, 2022 | $16.20 | $17.23 | $15.98 | $16.67 | +2.33% | 228,516 |
| Feb 7, 2022 | $17.65 | $18.10 | $16.09 | $16.29 | -10.45% | 216,628 |
| Jan 31, 2022 | $17.25 | $18.89 | $17.25 | $18.19 | +5.14% | 125,069 |
| Jan 24, 2022 | $17.84 | $17.84 | $16.96 | $17.30 | -3.19% | 132,648 |
| Jan 18, 2022 | $17.49 | $18.09 | $16.91 | $17.87 | +1.88% | 57,167 |
| Jan 10, 2022 | $15.60 | $17.56 | $15.49 | $17.54 | +12.15% | 125,574 |
| Jan 3, 2022 | $14.00 | $16.16 | $13.98 | $15.64 | +11.71% | 128,668 |
| Dec 27, 2021 | $14.00 | $14.25 | $13.65 | $14.00 | 0.00% | 172,119 |
| Dec 20, 2021 | $14.08 | $14.18 | $13.90 | $14.00 | 0.00% | 308,152 |
| Dec 13, 2021 | $14.35 | $14.45 | $13.46 | $14.00 | -2.98% | 152,098 |
| Dec 6, 2021 | $14.20 | $14.87 | $14.17 | $14.43 | +0.91% | 500,518 |
| Nov 29, 2021 | $14.71 | $14.71 | $13.48 | $14.30 | -3.20% | 131,439 |
| Nov 22, 2021 | $14.86 | $15.01 | $14.20 | $14.77 | +1.18% | 113,898 |
| Nov 15, 2021 | $14.95 | $14.95 | $14.25 | $14.60 | +0.41% | 104,592 |
| Nov 8, 2021 | $13.91 | $15.55 | $13.72 | $14.54 | +3.64% | 157,493 |
| Nov 1, 2021 | $13.91 | $14.80 | $13.78 | $14.03 | +0.79% | 124,211 |
| Oct 25, 2021 | $15.50 | $15.60 | $13.11 | $13.92 | -9.20% | 141,654 |
| Oct 18, 2021 | $14.63 | $15.53 | $14.63 | $15.33 | +1.59% | 239,565 |
| Oct 11, 2021 | $13.19 | $15.19 | $13.19 | $15.09 | +13.54% | 92,835 |
| Oct 4, 2021 | $13.46 | $14.00 | $12.87 | $13.29 | -1.48% | 123,291 |
| Sep 27, 2021 | $13.00 | $14.00 | $12.65 | $13.49 | +3.93% | 142,789 |
| Sep 20, 2021 | $11.40 | $13.28 | $11.21 | $12.98 | +12.19% | 97,363 |
| Sep 13, 2021 | $10.78 | $11.85 | $10.29 | $11.57 | +6.49% | 150,989 |
| Sep 7, 2021 | $10.42 | $11.18 | $10.42 | $10.87 | +2.99% | 56,466 |
| Aug 30, 2021 | $9.90 | $11.12 | $9.64 | $10.55 | +7.22% | 163,075 |
| Aug 23, 2021 | $10.11 | $10.42 | $9.42 | $9.84 | -4.47% | 150,689 |
| Aug 16, 2021 | $11.30 | $11.38 | $9.38 | $10.30 | -9.25% | 120,113 |
| Aug 9, 2021 | $13.10 | $13.10 | $9.97 | $11.35 | -13.36% | 195,290 |
| Aug 2, 2021 | $13.79 | $14.10 | $13.06 | $13.10 | -4.66% | 79,331 |
| Jul 26, 2021 | $14.19 | $14.52 | $13.74 | $13.74 | -3.24% | 58,373 |
| Jul 19, 2021 | $14.23 | $14.73 | $13.45 | $14.20 | -2.61% | 78,472 |
| Jul 12, 2021 | $15.41 | $16.26 | $14.40 | $14.58 | -5.81% | 142,155 |
| Jul 6, 2021 | $14.68 | $15.50 | $14.68 | $15.48 | +4.24% | 82,045 |
| Jun 28, 2021 | $14.68 | $14.99 | $14.51 | $14.85 | +1.09% | 149,979 |
| Jun 21, 2021 | $14.71 | $15.44 | $14.50 | $14.69 | -0.41% | 209,737 |
| Jun 14, 2021 | $14.57 | $14.90 | $14.41 | $14.75 | 0.00% | 112,404 |
| Jun 7, 2021 | $14.06 | $14.75 | $13.98 | $14.75 | +3.44% | 126,468 |
| Jun 1, 2021 | $13.57 | $16.43 | $13.53 | $14.26 | +4.39% | 210,242 |
| May 24, 2021 | $14.28 | $15.11 | $13.39 | $13.66 | -5.60% | 100,620 |
| May 17, 2021 | $14.16 | $14.75 | $13.73 | $14.47 | +2.26% | 90,441 |
| May 10, 2021 | $14.59 | $14.79 | $13.45 | $14.15 | -2.41% | 130,988 |
| May 3, 2021 | $14.26 | $15.18 | $13.22 | $14.50 | +0.62% | 195,204 |
| Apr 26, 2021 | $12.51 | $14.58 | $12.51 | $14.41 | +13.91% | 172,121 |
| Apr 19, 2021 | $13.39 | $14.42 | $12.43 | $12.65 | -9.96% | 239,678 |
| Apr 12, 2021 | $14.50 | $14.82 | $13.96 | $14.05 | -4.75% | 85,783 |
| Apr 5, 2021 | $14.81 | $15.30 | $14.50 | $14.75 | -1.86% | 130,016 |
| Mar 29, 2021 | $15.00 | $15.50 | $14.53 | $15.03 | -1.44% | 200,056 |
| Mar 22, 2021 | $14.19 | $15.59 | $14.01 | $15.25 | -3.17% | 176,626 |
| Mar 15, 2021 | $15.77 | $16.31 | $13.95 | $15.75 | -0.82% | 601,354 |
| Mar 8, 2021 | $12.90 | $16.08 | $12.77 | $15.88 | +23.10% | 577,645 |
| Mar 1, 2021 | $11.15 | $13.00 | $11.14 | $12.90 | +16.22% | 306,182 |
| Feb 22, 2021 | $10.39 | $11.49 | $10.23 | $11.10 | +8.50% | 415,000 |
| Feb 16, 2021 | $10.31 | $10.66 | $10.21 | $10.23 | -2.48% | 212,022 |
| Feb 8, 2021 | $10.46 | $11.38 | $10.10 | $10.49 | +0.62% | 682,904 |
| Feb 1, 2021 | $10.73 | $11.42 | $9.27 | $10.43 | +1.71% | 417,506 |
| Jan 25, 2021 | $11.66 | $11.77 | $9.80 | $10.25 | -14.87% | 486,843 |
| Jan 19, 2021 | $13.68 | $15.14 | $11.44 | $12.04 | -11.83% | 762,066 |
| Jan 11, 2021 | $12.52 | $14.00 | $11.97 | $13.66 | +9.33% | 245,404 |
| Jan 4, 2021 | $11.87 | $12.90 | $11.55 | $12.49 | +6.75% | 196,221 |
| Dec 28, 2020 | $13.10 | $13.53 | $11.40 | $11.70 | -10.00% | 307,297 |
| Dec 21, 2020 | $12.75 | $13.75 | $12.50 | $13.00 | +2.44% | 282,039 |
| Dec 14, 2020 | $12.44 | $12.89 | $11.77 | $12.69 | +5.75% | 243,628 |
| Dec 7, 2020 | $12.00 | $12.95 | $11.51 | $12.00 | +0.76% | 285,952 |
| Nov 30, 2020 | $10.07 | $12.19 | $9.65 | $11.91 | +19.70% | 306,465 |
| Nov 23, 2020 | $10.45 | $10.74 | $9.52 | $9.95 | -3.78% | 266,745 |
| Nov 16, 2020 | $11.51 | $11.70 | $10.18 | $10.34 | -8.32% | 245,231 |
| Nov 9, 2020 | $10.41 | $11.90 | $10.08 | $11.28 | +15.69% | 268,740 |
| Nov 2, 2020 | $10.42 | $10.80 | $9.39 | $9.75 | -7.14% | 244,684 |
| Oct 26, 2020 | $11.10 | $12.27 | $10.19 | $10.50 | -7.41% | 153,115 |
| Oct 19, 2020 | $11.92 | $12.11 | $10.89 | $11.34 | -4.79% | 171,822 |
| Oct 12, 2020 | $12.25 | $12.85 | $11.90 | $11.91 | -2.78% | 112,590 |
| Oct 5, 2020 | $12.34 | $13.15 | $12.01 | $12.25 | -3.51% | 182,200 |
| Sep 28, 2020 | $13.03 | $13.18 | $12.22 | $12.70 | -0.12% | 173,485 |
| Sep 21, 2020 | $13.54 | $13.54 | $12.34 | $12.71 | -7.76% | 126,625 |
| Sep 14, 2020 | $13.00 | $14.21 | $12.90 | $13.78 | +7.03% | 117,024 |
| Sep 8, 2020 | $13.00 | $13.47 | $12.66 | $12.88 | -2.74% | 77,237 |
| Aug 31, 2020 | $14.01 | $14.19 | $12.82 | $13.24 | -5.31% | 89,806 |
| Aug 24, 2020 | $14.06 | $14.30 | $13.19 | $13.98 | -1.27% | 120,392 |
| Aug 17, 2020 | $15.40 | $15.40 | $13.55 | $14.16 | -5.57% | 130,374 |
| Aug 10, 2020 | $15.25 | $16.00 | $14.83 | $15.00 | +0.23% | 157,319 |
| Aug 3, 2020 | $13.75 | $15.31 | $13.75 | $14.96 | +7.86% | 90,625 |
| Jul 27, 2020 | $15.25 | $15.69 | $13.38 | $13.87 | -8.75% | 112,117 |
| Jul 20, 2020 | $14.40 | $15.89 | $14.34 | $15.20 | +2.84% | 178,546 |
| Jul 13, 2020 | $11.83 | $14.95 | $11.01 | $14.78 | +23.68% | 334,322 |
| Jul 6, 2020 | $13.79 | $14.00 | $11.56 | $11.95 | -9.47% | 298,246 |
| Jun 29, 2020 | $13.50 | $14.00 | $12.40 | $13.20 | -5.44% | 406,833 |
| Jun 22, 2020 | $16.40 | $16.81 | $13.50 | $13.96 | -15.19% | 495,455 |
| Jun 15, 2020 | $17.05 | $17.61 | $16.10 | $16.46 | -6.37% | 252,964 |
| Jun 8, 2020 | $20.10 | $21.16 | $16.65 | $17.58 | -12.10% | 249,314 |
| Jun 1, 2020 | $17.81 | $20.79 | $17.54 | $20.00 | +15.61% | 192,428 |
| May 26, 2020 | $16.26 | $17.50 | $16.00 | $17.30 | +6.79% | 186,188 |
| May 18, 2020 | $15.00 | $16.68 | $14.41 | $16.20 | +13.37% | 79,872 |
| May 11, 2020 | $16.00 | $16.01 | $13.50 | $14.29 | -10.69% | 289,877 |
| May 4, 2020 | $15.50 | $16.47 | $15.39 | $16.00 | +0.38% | 99,254 |
| Apr 27, 2020 | $9.84 | $16.97 | $9.55 | $15.94 | +61.83% | 408,120 |
| Apr 20, 2020 | $9.44 | $10.55 | $8.25 | $9.85 | -0.98% | 238,605 |
| Apr 13, 2020 | $9.05 | $11.88 | $8.59 | $9.95 | +13.04% | 469,806 |
| Apr 6, 2020 | $5.73 | $9.27 | $5.06 | $8.80 | +59.42% | 531,719 |
| Mar 30, 2020 | $7.85 | $7.85 | $5.44 | $5.52 | -31.00% | 306,381 |
| Mar 23, 2020 | $7.56 | $8.39 | $4.50 | $8.00 | +13.48% | 731,290 |
| Mar 16, 2020 | $7.75 | $10.51 | $3.63 | $7.05 | -31.55% | 812,530 |
| Mar 9, 2020 | $19.31 | $20.40 | $8.17 | $10.30 | -57.08% | 515,127 |
| Mar 2, 2020 | $24.50 | $25.49 | $23.20 | $24.00 | -1.88% | 210,379 |
| Feb 24, 2020 | $25.09 | $25.45 | $24.03 | $24.46 | -2.74% | 432,755 |
| Feb 18, 2020 | $25.36 | $25.41 | $25.15 | $25.15 | -0.71% | 66,682 |
| Feb 10, 2020 | $25.40 | $25.77 | $25.16 | $25.33 | -0.35% | 110,731 |
| Feb 3, 2020 | $25.18 | $25.70 | $25.11 | $25.42 | +0.32% | 101,443 |
| Jan 27, 2020 | $25.36 | $25.77 | $25.03 | $25.34 | -0.90% | 84,819 |
| Jan 21, 2020 | $25.85 | $25.86 | $25.40 | $25.57 | -1.20% | 63,852 |
| Jan 13, 2020 | $26.12 | $26.12 | $25.70 | $25.88 | -0.42% | 60,667 |
| Jan 6, 2020 | $26.10 | $26.18 | $25.41 | $25.99 | -0.80% | 137,365 |
| Dec 30, 2019 | $26.00 | $26.45 | $25.93 | $26.20 | -0.34% | 276,226 |
| Dec 23, 2019 | $25.61 | $26.31 | $25.57 | $26.29 | +2.79% | 78,884 |
| Dec 16, 2019 | $25.44 | $25.84 | $25.26 | $25.58 | +1.26% | 30,060 |
| Dec 9, 2019 | $25.20 | $25.60 | $25.02 | $25.26 | -0.32% | 62,288 |
| Dec 2, 2019 | $24.95 | $25.61 | $24.95 | $25.34 | +1.56% | 183,165 |
| Nov 25, 2019 | $25.01 | $25.17 | $24.95 | $24.95 | -0.44% | 117,935 |
| Nov 18, 2019 | $25.29 | $25.29 | $24.93 | $25.06 | -0.95% | 84,987 |
| Nov 11, 2019 | $25.34 | $25.60 | $25.09 | $25.30 | -0.35% | 61,653 |
| Nov 4, 2019 | $25.85 | $25.96 | $24.90 | $25.39 | -2.01% | 231,144 |
| Oct 28, 2019 | $25.00 | $26.17 | $25.00 | $25.91 | +3.64% | 587,893 |
| Oct 21, 2019 | $24.93 | $25.10 | $24.76 | $25.00 | +0.24% | 143,984 |
| Oct 14, 2019 | $24.71 | $25.10 | $24.44 | $24.94 | +0.14% | 176,551 |
| Oct 7, 2019 | $25.00 | $25.00 | $24.33 | $24.91 | +0.10% | 82,923 |
| Sep 30, 2019 | $24.71 | $24.99 | $24.17 | $24.88 | -0.80% | 189,397 |
| Sep 23, 2019 | $25.25 | $25.35 | $24.99 | $25.08 | -0.60% | 114,859 |
| Sep 16, 2019 | $25.15 | $25.35 | $25.05 | $25.23 | +0.57% | 71,559 |
| Sep 9, 2019 | $25.02 | $25.17 | $24.93 | $25.09 | +0.28% | 85,186 |
| Sep 3, 2019 | $25.10 | $25.16 | $24.95 | $25.02 | -0.71% | 63,777 |
| Aug 26, 2019 | $24.94 | $25.20 | $24.87 | $25.20 | +1.08% | 126,943 |
| Aug 19, 2019 | $24.95 | $24.99 | $24.75 | $24.93 | -0.02% | 99,844 |
| Aug 12, 2019 | $24.97 | $24.99 | $24.77 | $24.94 | -0.09% | 103,982 |
| Aug 5, 2019 | $25.03 | $25.06 | $24.89 | $24.96 | -0.23% | 170,502 |
| Jul 29, 2019 | $25.08 | $25.08 | $24.86 | $25.02 | -0.12% | 261,737 |
| Jul 22, 2019 | $24.95 | $25.09 | $24.95 | $25.05 | +0.18% | 109,839 |
| Jul 15, 2019 | $24.84 | $25.10 | $24.79 | $25.00 | +0.85% | 130,085 |
| Jul 8, 2019 | $24.60 | $24.86 | $24.55 | $24.79 | +0.77% | 61,044 |
| Jul 1, 2019 | $24.70 | $24.73 | $24.38 | $24.60 | -0.53% | 64,563 |
| Jun 24, 2019 | $25.09 | $25.09 | $24.55 | $24.73 | -1.43% | 143,203 |
| Jun 17, 2019 | $24.70 | $25.10 | $24.64 | $25.09 | +2.21% | 257,600 |
| Jun 10, 2019 | $24.65 | $24.80 | $24.50 | $24.55 | -0.13% | 174,937 |
| Jun 3, 2019 | $23.44 | $24.60 | $23.30 | $24.58 | +5.67% | 317,002 |
| May 28, 2019 | $24.00 | $24.00 | $23.26 | $23.26 | -2.96% | 178,751 |
| May 20, 2019 | $23.95 | $24.05 | $23.60 | $23.97 | +0.38% | 102,398 |
| May 13, 2019 | $23.92 | $24.01 | $23.85 | $23.88 | -0.13% | 117,463 |
| May 6, 2019 | $23.64 | $23.99 | $23.63 | $23.91 | +0.85% | 58,010 |
| Apr 29, 2019 | $23.81 | $23.85 | $23.59 | $23.71 | -0.17% | 79,281 |
| Apr 22, 2019 | $23.86 | $23.95 | $23.75 | $23.75 | -0.68% | 47,047 |
| Apr 15, 2019 | $23.90 | $24.05 | $23.79 | $23.91 | +0.18% | 65,287 |
| Apr 8, 2019 | $23.87 | $23.95 | $23.59 | $23.87 | -0.31% | 81,380 |
| Apr 1, 2019 | $24.02 | $24.04 | $23.78 | $23.94 | -0.32% | 148,262 |
| Mar 25, 2019 | $24.40 | $24.43 | $23.84 | $24.02 | -1.40% | 314,843 |
| Mar 18, 2019 | $24.45 | $24.57 | $24.32 | $24.36 | -0.14% | 152,427 |
| Mar 11, 2019 | $24.15 | $24.64 | $24.12 | $24.40 | +0.60% | 221,088 |
| Mar 4, 2019 | $24.17 | $24.39 | $23.85 | $24.25 | +0.37% | 203,931 |
| Feb 25, 2019 | $24.08 | $24.40 | $23.68 | $24.16 | +0.88% | 385,893 |
| Feb 19, 2019 | $24.29 | $24.31 | $23.43 | $23.95 | -1.56% | 168,207 |
| Feb 11, 2019 | $23.55 | $24.37 | $23.32 | $24.33 | +4.83% | 185,053 |
| Feb 4, 2019 | $22.70 | $23.30 | $22.70 | $23.21 | +1.57% | 128,107 |
| Jan 28, 2019 | $23.24 | $23.30 | $22.42 | $22.85 | -2.14% | 161,307 |
| Jan 22, 2019 | $23.10 | $23.35 | $22.04 | $23.35 | +1.17% | 63,245 |
| Jan 14, 2019 | $23.20 | $23.29 | $22.95 | $23.08 | -0.65% | 127,061 |
| Jan 7, 2019 | $23.13 | $23.44 | $22.75 | $23.23 | +1.53% | 99,880 |
| Dec 31, 2018 | $20.10 | $22.91 | $20.10 | $22.88 | +15.03% | 203,636 |
| Dec 24, 2018 | $20.25 | $21.00 | $19.53 | $19.89 | -1.19% | 163,407 |
| Dec 17, 2018 | $22.30 | $23.06 | $19.61 | $20.13 | -10.85% | 283,805 |
| Dec 10, 2018 | $23.39 | $23.46 | $22.11 | $22.58 | -2.67% | 109,277 |
| Dec 3, 2018 | $23.23 | $23.35 | $22.14 | $23.20 | +1.09% | 108,111 |
| Nov 26, 2018 | $23.43 | $23.50 | $22.90 | $22.95 | -0.74% | 99,555 |
| Nov 19, 2018 | $23.41 | $23.74 | $23.03 | $23.12 | -1.37% | 103,202 |
| Nov 12, 2018 | $23.90 | $23.95 | $23.17 | $23.44 | -1.75% | 110,764 |
| Nov 5, 2018 | $22.81 | $23.91 | $22.77 | $23.86 | +4.79% | 147,124 |
| Oct 29, 2018 | $23.18 | $23.18 | $22.75 | $22.77 | -0.61% | 98,004 |
| Oct 22, 2018 | $23.62 | $23.73 | $21.92 | $22.91 | -2.96% | 134,392 |
| Oct 15, 2018 | $24.07 | $24.19 | $23.50 | $23.61 | -2.03% | 142,686 |
| Oct 8, 2018 | $24.12 | $24.24 | $23.76 | $24.10 | -0.82% | 91,374 |
| Oct 1, 2018 | $24.65 | $24.65 | $23.70 | $24.30 | -1.42% | 150,712 |
| Sep 24, 2018 | $24.78 | $24.90 | $24.50 | $24.65 | -0.21% | 153,511 |
| Sep 17, 2018 | $24.78 | $24.80 | $24.56 | $24.70 | -0.34% | 81,632 |
| Sep 10, 2018 | $24.74 | $24.83 | $24.60 | $24.79 | +0.52% | 89,075 |
| Sep 4, 2018 | $24.84 | $24.84 | $24.65 | $24.66 | -0.72% | 55,010 |
| Aug 27, 2018 | $24.75 | $24.85 | $24.67 | $24.84 | +0.01% | 72,881 |
| Aug 20, 2018 | $24.60 | $24.84 | $24.50 | $24.84 | +0.96% | 95,952 |
| Aug 13, 2018 | $24.54 | $24.67 | $24.40 | $24.60 | +0.40% | 44,780 |
| Aug 6, 2018 | $24.75 | $24.75 | $24.30 | $24.50 | -1.08% | 107,622 |
| Jul 30, 2018 | $24.54 | $24.80 | $24.30 | $24.77 | +1.36% | 69,545 |
| Jul 23, 2018 | $24.80 | $24.82 | $24.37 | $24.44 | -1.45% | 99,086 |
| Jul 16, 2018 | $24.88 | $24.88 | $24.63 | $24.80 | -0.32% | 95,924 |
| Jul 9, 2018 | $24.94 | $24.94 | $24.63 | $24.88 | -0.20% | 177,694 |
| Jul 2, 2018 | $24.66 | $24.94 | $24.60 | $24.93 | +1.26% | 73,703 |
| Jun 25, 2018 | $24.85 | $24.95 | $24.60 | $24.62 | -0.89% | 137,284 |
| Jun 18, 2018 | $24.80 | $24.94 | $24.60 | $24.84 | +0.36% | 127,671 |
| Jun 11, 2018 | $24.47 | $24.89 | $24.47 | $24.75 | +1.06% | 132,661 |
| Jun 4, 2018 | $24.13 | $24.67 | $24.00 | $24.49 | +1.49% | 214,992 |
| May 29, 2018 | $23.59 | $24.16 | $23.55 | $24.13 | +2.68% | 213,742 |
| May 21, 2018 | $23.65 | $23.77 | $23.42 | $23.50 | -0.47% | 46,638 |
| May 14, 2018 | $23.75 | $23.84 | $23.49 | $23.61 | +0.25% | 53,209 |
| May 7, 2018 | $23.82 | $23.93 | $23.51 | $23.55 | -0.97% | 83,530 |
| Apr 30, 2018 | $23.71 | $23.99 | $23.63 | $23.78 | +0.57% | 36,171 |
| Apr 23, 2018 | $24.18 | $24.18 | $23.43 | $23.65 | -2.21% | 56,295 |
| Apr 16, 2018 | $24.00 | $24.20 | $23.78 | $24.18 | +0.75% | 111,419 |
| Apr 9, 2018 | $23.48 | $24.00 | $23.22 | $24.00 | +3.05% | 100,619 |
| Apr 2, 2018 | $23.26 | $23.55 | $23.10 | $23.29 | +0.15% | 80,007 |
| Mar 26, 2018 | $23.88 | $23.99 | $23.10 | $23.26 | -1.63% | 191,128 |
| Mar 19, 2018 | $23.98 | $25.56 | $23.52 | $23.64 | -1.50% | 167,364 |
| Mar 12, 2018 | $23.92 | $24.00 | $23.80 | $24.00 | +0.33% | 106,307 |
| Mar 5, 2018 | $23.88 | $24.00 | $23.70 | $23.92 | +0.93% | 72,462 |
| Feb 26, 2018 | $24.05 | $24.05 | $23.54 | $23.70 | -1.22% | 130,566 |
| Feb 20, 2018 | $24.03 | $24.03 | $23.72 | $23.99 | +0.52% | 69,527 |
| Feb 12, 2018 | $23.92 | $24.13 | $23.55 | $23.87 | -0.04% | 120,074 |
| Feb 5, 2018 | $24.22 | $24.50 | $23.67 | $23.88 | -1.73% | 207,525 |
| Jan 29, 2018 | $24.78 | $24.78 | $24.21 | $24.30 | -1.72% | 210,349 |
| Jan 22, 2018 | $24.88 | $24.88 | $24.62 | $24.73 | -0.62% | 144,852 |
| Jan 16, 2018 | $24.85 | $25.04 | $24.50 | $24.88 | +0.16% | 459,559 |
| Jan 8, 2018 | $24.62 | $24.98 | $24.60 | $24.84 | +1.22% | 334,252 |
| Jan 2, 2018 | $24.51 | $24.61 | $24.35 | $24.54 | +0.57% | 165,091 |
| Dec 26, 2017 | $24.79 | $24.99 | $24.36 | $24.40 | -2.09% | 186,188 |
| Dec 18, 2017 | $24.67 | $24.92 | $24.61 | $24.92 | +1.51% | 303,388 |
| Dec 11, 2017 | $24.65 | $24.72 | $24.52 | $24.55 | -0.60% | 133,679 |
| Dec 4, 2017 | $24.50 | $24.71 | $24.42 | $24.70 | +0.81% | 158,862 |
| Nov 27, 2017 | $24.40 | $24.50 | $24.30 | $24.50 | +0.37% | 153,130 |
| Nov 20, 2017 | $24.47 | $24.49 | $24.21 | $24.41 | -0.20% | 143,856 |
| Nov 13, 2017 | $24.66 | $24.68 | $24.32 | $24.46 | -0.65% | 156,406 |
| Nov 6, 2017 | $24.39 | $24.70 | $24.28 | $24.62 | +1.25% | 236,795 |
| Oct 30, 2017 | $24.35 | $24.54 | $24.12 | $24.32 | -0.13% | 168,804 |
| Oct 23, 2017 | $24.55 | $24.55 | $24.25 | $24.35 | -0.81% | 129,853 |
| Oct 16, 2017 | $24.48 | $24.68 | $24.40 | $24.55 | +0.33% | 229,958 |
| Oct 9, 2017 | $24.22 | $24.48 | $24.18 | $24.47 | +1.07% | 205,559 |
| Oct 2, 2017 | $24.34 | $24.47 | $24.20 | $24.21 | -0.53% | 228,119 |
| Sep 25, 2017 | $24.73 | $25.04 | $24.26 | $24.34 | -1.30% | 275,050 |
| Sep 18, 2017 | $24.36 | $24.72 | $24.16 | $24.66 | +1.27% | 251,932 |
| Sep 11, 2017 | $24.08 | $24.50 | $23.85 | $24.35 | +1.12% | 208,899 |
| Sep 5, 2017 | $24.00 | $24.32 | $23.80 | $24.08 | +0.33% | 126,545 |
| Aug 28, 2017 | $23.89 | $24.43 | $23.67 | $24.00 | +0.84% | 190,636 |
| Aug 21, 2017 | $23.45 | $24.04 | $22.73 | $23.80 | +2.15% | 277,830 |
| Aug 14, 2017 | $24.53 | $24.53 | $23.18 | $23.30 | -4.35% | 279,178 |
| Aug 7, 2017 | $24.50 | $24.58 | $24.08 | $24.36 | -0.81% | 358,609 |
| Jul 31, 2017 | $24.84 | $24.99 | $24.15 | $24.56 | -1.13% | 631,874 |
| Jul 24, 2017 | $24.89 | $24.95 | $24.62 | $24.84 | -0.28% | 397,927 |
| Jul 17, 2017 | $25.05 | $25.06 | $24.82 | $24.91 | -0.56% | 1,281,266 |
| Jul 10, 2017 | $24.93 | $25.08 | $24.85 | $25.05 | +0.48% | 1,032,211 |
| Jul 3, 2017 | $24.84 | $24.98 | $24.79 | $24.93 | +0.61% | 697,570 |
| Jun 26, 2017 | $24.77 | $24.94 | $24.73 | $24.78 | +0.73% | 1,233,987 |
| Jun 19, 2017 | $24.85 | $24.86 | $24.35 | $24.60 | -0.89% | 742,034 |
| Jun 12, 2017 | $24.95 | $25.00 | $24.50 | $24.82 | -0.20% | 1,361,919 |
| Jun 7, 2017 | $24.89 | $25.00 | $24.80 | $24.87 | – | 2,853,596 |
Seasonality
NGL.PB 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 | 13.0% | 5.2% | -3.4% | 15.2% | -0.1% | -2.1% | 1.6% | -2.9% | 1.9% | -2.5% | -1.1% | 5.0% |
| Months up | 6 of 9 | 6 of 9 | 7 of 9 | 4 of 9 | 5 of 9 | 5 of 9 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 1.6% | 0.5% | 0.8% | 5.2% | 1.4% | -2.4% | 4.3% | 3.0% | -2.1% | -4.3% | ||
| 2025 | -1.3% | 0.8% | 0.4% | -9.0% | 7.8% | -3.7% | 4.9% | 2.8% | 1.8% | -1.8% | 5.2% | 6.0% |
| 2024 | 9.5% | 10.6% | 2.0% | -8.3% | 0.0% | 1.2% | -1.4% | -1.6% | 0.9% | 1.2% | 1.8% | 5.9% |
| 2023 | 90.8% | 35.6% | -8.6% | 8.4% | 3.5% | 2.0% | 0.6% | -0.6% | 0.8% | 2.1% | 1.1% | 6.3% |
| 2022 | 23.2% | -4.9% | 0.9% | -0.8% | -8.6% | -12.8% | 3.2% | -14.4% | -4.8% | -7.4% | -9.5% | 0.2% |
| 2021 | -12.4% | 8.3% | 39.2% | -6.7% | -5.2% | 8.0% | -6.8% | -19.5% | 26.0% | -0.1% | 1.8% | -1.2% |
| 2020 | -3.3% | -3.5% | -69.7% | 146.1% | 2.2% | -25.1% | 11.6% | 0.6% | -7.0% | -15.4% | -5.0% | 22.7% |
| 2019 | 8.8% | 2.9% | 3.8% | -0.8% | -2.4% | 8.8% | 0.5% | 1.4% | -1.0% | 7.3% | -4.7% | 7.3% |
| 2018 | 0.4% | -3.1% | 0.3% | 2.5% | 0.3% | 5.3% | -1.1% | 2.0% | 1.5% | -7.1% | 0.2% | -5.2% |
| 2017 | 0.6% | -2.6% | 3.0% | 0.5% | -0.6% | 2.6% |