Energy Transfer Operating L.P (ETPEP) Exchange: PINK
Data as of May 6, 2024
$22.90 ($-1.01) -4.22%
Energy Transfer Operating L.P - Daily Information
Click for more stock information on Energy Transfer Operating L.P.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $24.00 |
| Previous Close | $22.90 |
| High | $24.10 |
| Low | $22.78 |
| Adjusted Open | $24.00 |
| Previous Adjusted Close | $22.90 |
| Adjusted High | $24.10 |
| Adjusted Low | $22.78 |
About Energy Transfer Operating L.P (ETPEP)
Energy Transfer Operating LP FxdFltg Cum Red Perp Pfd Unit Ser E
Invest in Energy Transfer Operating L.P (ETPEP)
Historical Stock Data for Energy Transfer Operating L.P (ETPEP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-04-01 | $24.00 | $24.10 | $22.78 | $22.90 | $22.90 | 528,278 |
| 2021-03-31 | $23.61 | $24.00 | $23.61 | $23.91 | $23.91 | 44,118 |
| 2021-03-30 | $23.80 | $23.80 | $23.48 | $23.74 | $23.74 | 33,753 |
| 2021-03-29 | $24.00 | $24.00 | $23.65 | $23.82 | $23.82 | 62,948 |
| 2021-03-26 | $23.90 | $24.00 | $23.72 | $24.00 | $24.00 | 42,440 |
| 2021-03-25 | $23.88 | $23.90 | $23.70 | $23.89 | $23.89 | 24,354 |
| 2021-03-24 | $23.77 | $23.89 | $23.60 | $23.85 | $23.85 | 74,264 |
| 2021-03-23 | $23.74 | $23.87 | $23.66 | $23.69 | $23.69 | 42,765 |
| 2021-03-22 | $23.69 | $23.77 | $23.60 | $23.74 | $23.74 | 29,093 |
| 2021-03-19 | $23.28 | $23.65 | $23.00 | $23.63 | $23.63 | 37,455 |
| 2021-03-18 | $23.45 | $23.50 | $23.13 | $23.30 | $23.30 | 117,187 |
| 2021-03-17 | $23.41 | $23.45 | $23.30 | $23.45 | $23.45 | 57,131 |
| 2021-03-16 | $23.48 | $23.64 | $23.30 | $23.45 | $23.45 | 91,081 |
| 2021-03-15 | $23.35 | $23.48 | $23.28 | $23.38 | $23.38 | 88,488 |
| 2021-03-12 | $23.28 | $23.32 | $23.20 | $23.32 | $23.32 | 80,832 |
| 2021-03-11 | $23.24 | $23.40 | $23.10 | $23.40 | $23.40 | 495,579 |
| 2021-03-10 | $23.33 | $23.35 | $23.19 | $23.24 | $23.24 | 242,883 |
| 2021-03-09 | $23.24 | $23.37 | $23.18 | $23.25 | $23.25 | 40,041 |
| 2021-03-08 | $23.22 | $23.25 | $22.97 | $23.24 | $23.24 | 37,776 |
| 2021-03-05 | $23.02 | $23.25 | $22.60 | $23.16 | $23.16 | 28,672 |
| 2021-03-04 | $23.25 | $23.38 | $22.75 | $23.01 | $23.01 | 52,091 |
| 2021-03-03 | $23.40 | $23.40 | $23.00 | $23.15 | $23.15 | 24,455 |
| 2021-03-02 | $22.76 | $23.40 | $22.76 | $23.28 | $23.28 | 47,529 |
| 2021-03-01 | $22.69 | $22.81 | $22.54 | $22.70 | $22.70 | 45,880 |
| 2021-02-26 | $22.45 | $22.79 | $22.45 | $22.57 | $22.57 | 232,298 |
| 2021-02-25 | $23.12 | $23.12 | $22.32 | $22.50 | $22.50 | 190,865 |
| 2021-02-24 | $22.52 | $23.17 | $22.44 | $22.97 | $22.97 | 58,206 |
| 2021-02-23 | $22.34 | $22.50 | $22.18 | $22.50 | $22.50 | 70,916 |
| 2021-02-22 | $22.39 | $22.55 | $22.07 | $22.20 | $22.20 | 55,803 |
| 2021-02-19 | $22.43 | $22.45 | $22.29 | $22.35 | $22.35 | 23,725 |
| 2021-02-18 | $22.29 | $22.52 | $22.06 | $22.27 | $22.27 | 31,455 |
| 2021-02-17 | $22.39 | $22.39 | $22.02 | $22.15 | $22.15 | 39,828 |
| 2021-02-16 | $22.40 | $22.48 | $22.02 | $22.15 | $22.15 | 47,855 |
| 2021-02-12 | $22.34 | $22.34 | $22.10 | $22.18 | $22.18 | 52,098 |
| 2021-02-11 | $22.44 | $22.44 | $22.21 | $22.25 | $22.25 | 44,806 |
| 2021-02-10 | $22.55 | $22.55 | $22.16 | $22.30 | $22.30 | 94,588 |
| 2021-02-09 | $22.15 | $22.48 | $22.15 | $22.46 | $22.46 | 34,413 |
| 2021-02-08 | $22.39 | $22.39 | $22.13 | $22.14 | $22.14 | 93,020 |
| 2021-02-05 | $22.48 | $22.48 | $22.22 | $22.25 | $22.25 | 248,916 |
| 2021-02-04 | $22.29 | $22.38 | $22.20 | $22.29 | $22.29 | 114,917 |
| 2021-02-03 | $22.81 | $22.81 | $22.21 | $22.29 | $22.29 | 96,677 |
| 2021-02-02 | $22.34 | $22.63 | $22.13 | $22.52 | $22.52 | 40,470 |
| 2021-02-01 | $22.47 | $22.54 | $21.98 | $22.22 | $22.22 | 52,462 |
| 2021-01-29 | $22.50 | $22.50 | $21.89 | $22.02 | $22.02 | 123,474 |
| 2021-01-28 | $22.69 | $22.92 | $22.45 | $22.76 | $22.28 | 78,474 |
| 2021-01-27 | $22.79 | $23.17 | $22.36 | $22.42 | $21.95 | 72,740 |
| 2021-01-26 | $23.33 | $23.33 | $22.76 | $22.81 | $22.33 | 86,692 |
| 2021-01-25 | $23.77 | $23.77 | $23.15 | $23.19 | $22.70 | 75,176 |
| 2021-01-22 | $23.71 | $23.85 | $23.30 | $23.57 | $23.07 | 30,463 |
| 2021-01-21 | $24.11 | $24.20 | $23.55 | $23.62 | $23.12 | 58,606 |
| 2021-01-20 | $23.82 | $24.24 | $23.80 | $24.17 | $23.66 | 49,031 |
| 2021-01-19 | $23.81 | $23.93 | $23.73 | $23.81 | $23.31 | 27,586 |
| 2021-01-15 | $23.68 | $23.93 | $23.52 | $23.81 | $23.31 | 95,955 |
| 2021-01-14 | $23.23 | $23.68 | $23.23 | $23.68 | $23.18 | 30,239 |
| 2021-01-13 | $23.12 | $23.50 | $23.00 | $23.29 | $22.80 | 112,788 |
| 2021-01-12 | $23.05 | $23.15 | $22.80 | $23.05 | $22.56 | 74,555 |
| 2021-01-11 | $23.06 | $23.30 | $22.92 | $23.10 | $22.61 | 96,315 |
| 2021-01-08 | $23.30 | $23.64 | $23.30 | $23.40 | $22.91 | 44,300 |
| 2021-01-07 | $23.09 | $23.52 | $23.09 | $23.30 | $22.81 | 122,181 |
| 2021-01-06 | $23.94 | $23.94 | $23.31 | $23.66 | $23.16 | 122,748 |
| 2021-01-05 | $22.98 | $23.94 | $22.94 | $23.86 | $23.36 | 46,465 |
| 2021-01-04 | $22.70 | $22.96 | $22.47 | $22.83 | $22.35 | 18,395 |
| 2020-12-31 | $22.20 | $22.64 | $22.12 | $22.55 | $22.07 | 112,008 |
| 2020-12-30 | $22.23 | $22.49 | $22.03 | $22.09 | $21.62 | 70,759 |
| 2020-12-29 | $22.22 | $22.47 | $22.20 | $22.23 | $21.76 | 69,869 |
| 2020-12-28 | $22.55 | $22.62 | $22.20 | $22.30 | $21.83 | 79,424 |
| 2020-12-24 | $22.79 | $22.79 | $22.46 | $22.46 | $21.99 | 16,696 |
| 2020-12-23 | $22.15 | $23.10 | $22.15 | $22.65 | $22.17 | 126,995 |
| 2020-12-22 | $22.49 | $22.74 | $22.07 | $22.30 | $21.83 | 86,599 |
| 2020-12-21 | $22.55 | $22.60 | $22.45 | $22.60 | $22.12 | 44,305 |
| 2020-12-18 | $22.71 | $22.90 | $22.71 | $22.80 | $22.32 | 80,465 |
| 2020-12-17 | $23.04 | $23.04 | $22.70 | $22.89 | $22.41 | 60,821 |
| 2020-12-16 | $23.12 | $23.12 | $22.80 | $22.92 | $22.44 | 247,772 |
| 2020-12-15 | $22.94 | $23.10 | $22.85 | $23.10 | $22.61 | 217,097 |
| 2020-12-14 | $23.12 | $23.12 | $22.74 | $22.90 | $22.42 | 38,873 |
| 2020-12-11 | $22.94 | $23.08 | $22.84 | $23.05 | $22.56 | 60,764 |
| 2020-12-10 | $22.65 | $22.96 | $22.65 | $22.94 | $22.46 | 62,760 |
| 2020-12-09 | $22.94 | $23.05 | $22.34 | $22.67 | $22.19 | 110,440 |
| 2020-12-08 | $22.91 | $23.04 | $22.81 | $22.84 | $22.36 | 108,554 |
| 2020-12-07 | $23.18 | $23.18 | $22.75 | $22.91 | $22.43 | 80,984 |
| 2020-12-04 | $22.72 | $23.06 | $22.59 | $23.03 | $22.55 | 60,867 |
| 2020-12-03 | $22.54 | $22.59 | $22.36 | $22.57 | $22.09 | 42,977 |
| 2020-12-02 | $22.34 | $22.63 | $22.24 | $22.30 | $21.83 | 52,384 |
| 2020-12-01 | $22.57 | $22.88 | $21.98 | $22.11 | $21.64 | 27,401 |
| 2020-11-30 | $22.77 | $22.77 | $22.36 | $22.42 | $21.95 | 86,784 |
| 2020-11-27 | $22.97 | $22.97 | $22.55 | $22.65 | $22.17 | 21,603 |
| 2020-11-25 | $22.64 | $22.90 | $22.58 | $22.80 | $22.32 | 87,442 |
| 2020-11-24 | $22.31 | $22.69 | $22.31 | $22.51 | $22.03 | 49,927 |
| 2020-11-23 | $21.22 | $21.97 | $20.97 | $21.97 | $21.51 | 122,326 |
| 2020-11-20 | $21.18 | $21.20 | $20.81 | $21.14 | $20.69 | 49,740 |
| 2020-11-19 | $21.12 | $21.12 | $20.62 | $21.08 | $20.63 | 113,670 |
| 2020-11-18 | $21.20 | $21.41 | $20.89 | $20.92 | $20.48 | 58,497 |
| 2020-11-17 | $21.76 | $21.78 | $21.14 | $21.15 | $20.70 | 86,904 |
| 2020-11-16 | $21.90 | $21.90 | $21.42 | $21.55 | $21.09 | 73,813 |
| 2020-11-13 | $21.80 | $21.80 | $21.53 | $21.67 | $21.21 | 33,974 |
| 2020-11-12 | $21.82 | $21.99 | $21.23 | $21.54 | $21.09 | 33,982 |
| 2020-11-11 | $21.84 | $21.84 | $21.40 | $21.61 | $21.15 | 35,335 |
| 2020-11-10 | $21.23 | $21.75 | $20.84 | $21.72 | $21.26 | 132,080 |
| 2020-11-09 | $20.45 | $21.55 | $20.12 | $21.25 | $20.80 | 146,783 |
| 2020-11-06 | $19.31 | $19.93 | $19.31 | $19.66 | $19.24 | 86,804 |
| 2020-11-05 | $19.60 | $20.29 | $19.40 | $19.88 | $19.46 | 68,742 |
| 2020-11-04 | $19.74 | $19.92 | $19.14 | $19.36 | $18.95 | 98,661 |
| 2020-11-03 | $19.11 | $19.49 | $19.11 | $19.29 | $18.88 | 29,934 |
| 2020-11-02 | $20.44 | $20.44 | $19.01 | $19.01 | $18.61 | 81,569 |
| 2020-10-30 | $19.43 | $19.67 | $19.08 | $19.45 | $19.04 | 93,116 |
| 2020-10-29 | $19.97 | $20.03 | $19.40 | $19.75 | $18.87 | 52,185 |
| 2020-10-28 | $20.31 | $20.31 | $19.72 | $19.76 | $18.88 | 46,134 |
| 2020-10-27 | $20.31 | $21.00 | $20.03 | $20.40 | $19.49 | 58,442 |
| 2020-10-26 | $20.76 | $20.80 | $19.89 | $20.40 | $19.49 | 71,067 |
| 2020-10-23 | $20.87 | $21.00 | $20.72 | $20.80 | $19.88 | 27,895 |
| 2020-10-22 | $20.75 | $20.88 | $20.52 | $20.87 | $19.94 | 146,704 |
| 2020-10-21 | $21.00 | $21.00 | $20.15 | $20.38 | $19.47 | 116,903 |
| 2020-10-20 | $20.78 | $21.08 | $20.52 | $20.90 | $19.97 | 81,425 |
| 2020-10-19 | $21.15 | $21.15 | $20.52 | $20.65 | $19.73 | 26,404 |
| 2020-10-16 | $21.20 | $21.20 | $20.55 | $20.89 | $19.96 | 254,046 |
| 2020-10-15 | $20.51 | $21.23 | $20.51 | $21.14 | $20.20 | 36,330 |
| 2020-10-14 | $21.45 | $21.55 | $21.25 | $21.33 | $20.38 | 37,139 |
| 2020-10-13 | $21.32 | $21.44 | $21.05 | $21.35 | $20.40 | 97,993 |
| 2020-10-12 | $21.45 | $21.45 | $20.70 | $21.30 | $20.35 | 58,691 |
| 2020-10-09 | $20.68 | $20.99 | $20.21 | $20.99 | $20.06 | 124,603 |
| 2020-10-08 | $19.69 | $20.64 | $19.69 | $20.40 | $19.49 | 179,958 |
| 2020-10-07 | $19.86 | $19.86 | $19.30 | $19.59 | $18.72 | 177,167 |
| 2020-10-06 | $20.00 | $20.00 | $19.50 | $19.67 | $18.80 | 121,777 |
| 2020-10-05 | $19.22 | $19.51 | $18.75 | $19.45 | $18.59 | 89,156 |
| 2020-10-02 | $17.40 | $18.70 | $17.40 | $18.67 | $17.84 | 178,367 |
| 2020-10-01 | $17.24 | $17.90 | $17.03 | $17.90 | $17.10 | 90,063 |
| 2020-09-30 | $17.38 | $17.90 | $17.28 | $17.41 | $16.64 | 174,775 |
| 2020-09-29 | $17.88 | $17.96 | $17.39 | $17.56 | $16.78 | 94,966 |
| 2020-09-28 | $18.25 | $18.40 | $17.56 | $18.06 | $17.26 | 126,614 |
| 2020-09-25 | $18.60 | $18.80 | $17.96 | $18.01 | $17.21 | 227,034 |
| 2020-09-24 | $19.53 | $19.53 | $18.42 | $18.45 | $17.63 | 69,201 |
| 2020-09-23 | $20.47 | $20.47 | $19.18 | $19.35 | $18.49 | 35,649 |
| 2020-09-22 | $20.19 | $20.61 | $20.17 | $20.35 | $19.45 | 43,190 |
| 2020-09-21 | $20.09 | $20.13 | $19.73 | $19.98 | $19.09 | 22,070 |
| 2020-09-18 | $20.64 | $20.64 | $20.04 | $20.20 | $19.30 | 45,790 |
| 2020-09-17 | $20.95 | $20.95 | $20.45 | $20.46 | $19.55 | 13,517 |
| 2020-09-16 | $20.47 | $21.18 | $20.46 | $21.00 | $20.07 | 45,332 |
| 2020-09-15 | $21.79 | $21.79 | $20.07 | $20.45 | $19.54 | 37,007 |
| 2020-09-14 | $20.20 | $20.51 | $20.20 | $20.51 | $19.60 | 48,837 |
| 2020-09-11 | $20.17 | $20.17 | $19.83 | $20.00 | $19.11 | 27,623 |
| 2020-09-10 | $20.39 | $20.39 | $19.82 | $19.95 | $19.06 | 55,118 |
| 2020-09-09 | $20.49 | $20.57 | $20.11 | $20.20 | $19.30 | 52,972 |
| 2020-09-08 | $20.70 | $20.70 | $20.31 | $20.46 | $19.55 | 22,591 |
| 2020-09-04 | $21.24 | $21.24 | $20.34 | $20.74 | $19.82 | 40,484 |
| 2020-09-03 | $21.20 | $21.30 | $20.94 | $21.16 | $20.22 | 51,772 |
| 2020-09-02 | $21.32 | $21.33 | $20.95 | $21.16 | $20.22 | 36,936 |
| 2020-09-01 | $21.55 | $21.55 | $20.89 | $21.13 | $20.19 | 62,505 |
| 2020-08-31 | $21.80 | $21.80 | $21.35 | $21.35 | $20.40 | 66,085 |
| 2020-08-28 | $21.99 | $21.99 | $21.50 | $21.60 | $20.64 | 23,383 |
| 2020-08-27 | $21.50 | $21.99 | $21.50 | $21.99 | $21.01 | 28,138 |
| 2020-08-26 | $21.75 | $22.07 | $21.55 | $21.55 | $20.59 | 84,554 |
| 2020-08-25 | $21.63 | $21.73 | $21.47 | $21.73 | $20.76 | 50,361 |
| 2020-08-24 | $21.79 | $21.79 | $21.08 | $21.50 | $20.54 | 38,399 |
| 2020-08-21 | $21.98 | $21.98 | $21.54 | $21.55 | $20.59 | 24,680 |
| 2020-08-20 | $21.45 | $21.84 | $21.45 | $21.84 | $20.87 | 41,965 |
| 2020-08-19 | $21.99 | $21.99 | $21.38 | $21.79 | $20.82 | 85,871 |
| 2020-08-18 | $21.21 | $21.83 | $21.05 | $21.82 | $20.85 | 95,954 |
| 2020-08-17 | $20.97 | $21.29 | $20.87 | $21.10 | $20.16 | 54,122 |
| 2020-08-14 | $20.83 | $20.99 | $20.68 | $20.74 | $19.82 | 39,575 |
| 2020-08-13 | $20.68 | $20.98 | $20.59 | $20.81 | $19.88 | 16,563 |
| 2020-08-12 | $20.49 | $20.74 | $20.33 | $20.70 | $19.78 | 30,676 |
| 2020-08-11 | $21.00 | $21.28 | $20.24 | $20.24 | $19.34 | 40,773 |
| 2020-08-10 | $20.30 | $20.97 | $20.30 | $20.97 | $20.04 | 67,845 |
| 2020-08-07 | $19.96 | $20.68 | $19.82 | $20.30 | $19.40 | 46,196 |
| 2020-08-06 | $20.79 | $20.79 | $20.18 | $20.39 | $19.48 | 61,582 |
| 2020-08-05 | $19.19 | $20.53 | $19.17 | $20.35 | $19.45 | 90,772 |
| 2020-08-04 | $19.34 | $19.34 | $19.04 | $19.09 | $18.24 | 55,337 |
| 2020-08-03 | $19.04 | $19.36 | $19.04 | $19.18 | $18.33 | 32,534 |
| 2020-07-31 | $19.22 | $19.30 | $19.02 | $19.02 | $18.17 | 102,506 |
| 2020-07-30 | $19.44 | $19.53 | $19.26 | $19.42 | $18.10 | 37,684 |
| 2020-07-29 | $19.47 | $19.47 | $19.08 | $19.44 | $18.12 | 91,422 |
| 2020-07-28 | $19.40 | $19.42 | $19.12 | $19.21 | $17.91 | 35,159 |
| 2020-07-27 | $19.28 | $19.52 | $19.08 | $19.37 | $18.06 | 72,022 |
| 2020-07-24 | $19.13 | $19.20 | $18.96 | $18.96 | $17.68 | 34,400 |
| 2020-07-23 | $19.25 | $19.25 | $19.00 | $19.04 | $17.75 | 35,869 |
| 2020-07-22 | $19.13 | $19.41 | $18.92 | $19.21 | $17.91 | 69,383 |
| 2020-07-21 | $19.53 | $19.78 | $19.34 | $19.36 | $18.05 | 758,024 |
| 2020-07-20 | $19.59 | $19.59 | $18.88 | $19.00 | $17.71 | 27,024 |
| 2020-07-17 | $19.31 | $19.33 | $19.10 | $19.22 | $17.92 | 8,955 |
| 2020-07-16 | $19.00 | $19.18 | $19.00 | $19.15 | $17.85 | 21,425 |
| 2020-07-15 | $18.99 | $19.18 | $18.73 | $19.00 | $17.71 | 42,522 |
| 2020-07-14 | $18.00 | $18.69 | $17.61 | $18.52 | $17.27 | 42,822 |
| 2020-07-13 | $18.76 | $18.92 | $18.11 | $18.12 | $16.89 | 88,398 |
| 2020-07-10 | $19.00 | $19.00 | $18.45 | $18.73 | $17.46 | 48,037 |
| 2020-07-09 | $18.73 | $18.74 | $18.20 | $18.53 | $17.27 | 73,371 |
| 2020-07-08 | $18.95 | $19.49 | $18.62 | $18.71 | $17.44 | 148,001 |
| 2020-07-07 | $18.94 | $19.54 | $18.75 | $18.83 | $17.55 | 84,047 |
| 2020-07-06 | $19.71 | $20.14 | $18.77 | $19.16 | $17.86 | 95,996 |
| 2020-07-02 | $20.63 | $21.31 | $19.19 | $19.63 | $18.30 | 91,283 |
| 2020-07-01 | $21.06 | $21.06 | $20.46 | $20.57 | $19.17 | 40,179 |
| 2020-06-30 | $20.61 | $21.01 | $20.45 | $20.56 | $19.17 | 188,859 |
| 2020-06-29 | $21.09 | $21.09 | $20.65 | $20.81 | $19.40 | 38,645 |
| 2020-06-26 | $20.91 | $21.27 | $20.75 | $20.92 | $19.50 | 87,700 |
| 2020-06-25 | $21.41 | $21.41 | $21.03 | $21.21 | $19.77 | 40,008 |
| 2020-06-24 | $21.91 | $21.91 | $20.20 | $21.48 | $20.03 | 58,325 |
| 2020-06-23 | $22.22 | $22.22 | $21.73 | $21.73 | $20.26 | 66,456 |
| 2020-06-22 | $22.27 | $22.67 | $21.48 | $21.90 | $20.41 | 59,718 |
| 2020-06-19 | $22.89 | $22.95 | $22.12 | $22.12 | $20.62 | 56,254 |
| 2020-06-18 | $22.74 | $22.74 | $22.39 | $22.56 | $21.03 | 17,637 |
| 2020-06-17 | $22.83 | $22.83 | $22.55 | $22.74 | $21.20 | 37,989 |
| 2020-06-16 | $23.12 | $23.12 | $22.29 | $22.55 | $21.02 | 51,642 |
| 2020-06-15 | $21.60 | $21.76 | $21.51 | $21.73 | $20.26 | 60,016 |
| 2020-06-12 | $22.63 | $22.63 | $21.49 | $21.76 | $20.29 | 25,121 |
| 2020-06-11 | $22.26 | $22.26 | $21.03 | $21.65 | $20.18 | 57,798 |
| 2020-06-10 | $23.24 | $23.24 | $22.70 | $22.86 | $21.31 | 78,376 |
| 2020-06-09 | $23.05 | $23.10 | $22.17 | $22.98 | $21.42 | 199,019 |
| 2020-06-08 | $23.00 | $23.05 | $22.78 | $23.00 | $21.44 | 53,247 |
| 2020-06-05 | $22.51 | $22.87 | $22.51 | $22.70 | $21.16 | 25,472 |
| 2020-06-04 | $22.68 | $22.68 | $22.18 | $22.30 | $20.79 | 184,763 |
| 2020-06-03 | $22.72 | $22.72 | $22.20 | $22.62 | $21.09 | 34,574 |
| 2020-06-02 | $22.83 | $22.83 | $22.17 | $22.57 | $21.04 | 144,831 |
| 2020-06-01 | $22.61 | $22.61 | $22.07 | $22.37 | $20.85 | 37,443 |
| 2020-05-29 | $22.37 | $22.37 | $22.01 | $22.10 | $20.60 | 52,873 |
| 2020-05-28 | $22.79 | $22.79 | $22.01 | $22.14 | $20.64 | 57,124 |
| 2020-05-27 | $22.10 | $22.50 | $21.75 | $22.50 | $20.98 | 33,540 |
| 2020-05-26 | $22.03 | $22.49 | $22.03 | $22.06 | $20.57 | 95,641 |
| 2020-05-22 | $21.16 | $21.94 | $21.09 | $21.94 | $20.45 | 38,619 |
| 2020-05-21 | $21.12 | $21.12 | $20.80 | $21.02 | $19.60 | 93,848 |
| 2020-05-20 | $21.24 | $21.28 | $20.71 | $21.09 | $19.66 | 63,291 |
| 2020-05-19 | $20.97 | $21.23 | $20.60 | $20.61 | $19.21 | 52,346 |
| 2020-05-18 | $20.75 | $21.40 | $20.60 | $20.76 | $19.35 | 103,432 |
| 2020-05-15 | $20.24 | $20.65 | $20.10 | $20.40 | $19.02 | 31,960 |
| 2020-05-14 | $20.27 | $20.58 | $19.34 | $20.15 | $18.79 | 43,544 |
| 2020-05-13 | $20.75 | $20.75 | $20.21 | $20.44 | $19.06 | 29,279 |
| 2020-05-12 | $20.82 | $21.46 | $20.60 | $20.72 | $19.32 | 16,930 |
| 2020-05-11 | $20.81 | $20.81 | $20.02 | $20.44 | $19.06 | 25,588 |
| 2020-05-08 | $20.70 | $20.85 | $20.15 | $20.46 | $19.07 | 68,131 |
| 2020-05-07 | $20.56 | $20.97 | $20.33 | $20.35 | $18.97 | 34,379 |
| 2020-05-06 | $20.76 | $20.87 | $20.23 | $20.55 | $19.16 | 66,212 |
| 2020-05-05 | $21.49 | $21.49 | $20.56 | $20.68 | $19.28 | 24,911 |
| 2020-05-04 | $20.80 | $20.83 | $20.28 | $20.83 | $19.42 | 31,810 |
| 2020-05-01 | $21.15 | $21.15 | $20.20 | $20.67 | $19.27 | 28,996 |
| 2020-04-30 | $20.25 | $21.47 | $20.24 | $21.15 | $19.72 | 158,920 |
| 2020-04-29 | $19.30 | $20.43 | $19.05 | $20.28 | $18.49 | 874,048 |
| 2020-04-28 | $19.30 | $19.45 | $18.82 | $18.96 | $17.29 | 114,078 |
| 2020-04-27 | $18.90 | $19.18 | $18.44 | $18.90 | $17.23 | 59,801 |
| 2020-04-24 | $19.50 | $19.74 | $18.60 | $18.85 | $17.19 | 59,641 |
| 2020-04-23 | $18.66 | $18.86 | $18.22 | $18.86 | $17.20 | 83,847 |
| 2020-04-22 | $18.10 | $18.31 | $17.63 | $17.85 | $16.28 | 109,852 |
| 2020-04-21 | $18.07 | $18.30 | $17.29 | $17.46 | $15.92 | 64,356 |
| 2020-04-20 | $18.03 | $18.61 | $17.45 | $18.37 | $16.75 | 137,637 |
| 2020-04-17 | $19.29 | $19.33 | $18.68 | $18.85 | $17.19 | 246,308 |
| 2020-04-16 | $19.47 | $19.47 | $17.93 | $18.75 | $17.10 | 47,866 |
| 2020-04-15 | $19.06 | $19.06 | $17.86 | $19.02 | $17.34 | 57,657 |
| 2020-04-14 | $18.50 | $19.40 | $18.50 | $19.25 | $17.55 | 79,924 |
| 2020-04-13 | $19.31 | $19.35 | $17.48 | $18.10 | $16.50 | 117,255 |
| 2020-04-09 | $16.88 | $19.25 | $16.88 | $18.68 | $17.03 | 200,063 |
| 2020-04-08 | $17.29 | $17.50 | $16.17 | $16.83 | $15.35 | 146,236 |
| 2020-04-07 | $16.65 | $17.30 | $16.32 | $16.82 | $15.34 | 299,292 |
| 2020-04-06 | $15.62 | $16.55 | $15.50 | $15.80 | $14.41 | 162,169 |
| 2020-04-03 | $15.25 | $15.71 | $14.75 | $15.25 | $13.90 | 218,483 |
| 2020-04-02 | $12.80 | $15.50 | $12.58 | $14.55 | $13.27 | 184,401 |
| 2020-04-01 | $13.06 | $13.79 | $12.11 | $12.58 | $11.47 | 310,574 |
| 2020-03-31 | $12.75 | $13.60 | $12.43 | $12.43 | $11.33 | 185,625 |
| 2020-03-30 | $15.25 | $15.39 | $12.20 | $12.36 | $11.27 | 277,122 |
| 2020-03-27 | $16.48 | $17.39 | $15.01 | $16.00 | $14.59 | 88,721 |
| 2020-03-26 | $13.70 | $17.42 | $13.70 | $17.11 | $15.60 | 166,318 |
| 2020-03-25 | $11.31 | $15.40 | $11.31 | $14.15 | $12.90 | 140,810 |
| 2020-03-24 | $12.06 | $13.85 | $11.29 | $12.21 | $11.13 | 132,795 |
| 2020-03-23 | $13.08 | $13.19 | $10.02 | $11.08 | $10.10 | 138,638 |
| 2020-03-20 | $13.18 | $15.67 | $12.50 | $12.68 | $11.56 | 271,245 |
| 2020-03-19 | $10.02 | $13.66 | $9.55 | $13.01 | $11.86 | 206,526 |
| 2020-03-18 | $12.60 | $12.61 | $8.18 | $9.19 | $8.38 | 257,843 |
| 2020-03-17 | $14.56 | $14.80 | $13.36 | $13.52 | $12.33 | 99,593 |
| 2020-03-16 | $14.10 | $16.24 | $14.10 | $14.56 | $13.28 | 208,910 |
| 2020-03-13 | $15.00 | $18.00 | $14.92 | $17.95 | $16.37 | 182,468 |
| 2020-03-12 | $14.50 | $14.69 | $13.48 | $14.43 | $13.16 | 350,300 |
| 2020-03-11 | $18.00 | $18.29 | $16.80 | $17.28 | $15.76 | 365,363 |
| 2020-03-10 | $18.51 | $19.25 | $15.97 | $18.60 | $16.96 | 499,343 |
| 2020-03-09 | $21.05 | $21.05 | $17.28 | $17.50 | $15.96 | 367,045 |
| 2020-03-06 | $23.80 | $23.80 | $22.77 | $22.98 | $20.95 | 120,970 |
| 2020-03-05 | $24.40 | $24.44 | $24.00 | $24.01 | $21.89 | 78,253 |
| 2020-03-04 | $24.21 | $24.69 | $24.12 | $24.62 | $22.45 | 69,204 |
| 2020-03-03 | $24.89 | $24.89 | $23.61 | $23.91 | $21.80 | 88,770 |
| 2020-03-02 | $23.89 | $24.11 | $23.30 | $24.08 | $21.96 | 86,118 |
| 2020-02-28 | $23.81 | $24.00 | $23.16 | $23.32 | $21.26 | 192,673 |
| 2020-02-27 | $24.40 | $24.63 | $24.05 | $24.05 | $21.93 | 149,398 |
| 2020-02-26 | $24.73 | $24.91 | $24.34 | $24.69 | $22.51 | 90,702 |
| 2020-02-25 | $25.40 | $25.40 | $24.34 | $24.45 | $22.29 | 188,146 |
| 2020-02-24 | $25.56 | $25.62 | $25.23 | $25.23 | $23.00 | 128,972 |
| 2020-02-21 | $25.89 | $25.89 | $25.70 | $25.70 | $23.43 | 55,846 |
| 2020-02-20 | $25.65 | $25.93 | $25.65 | $25.86 | $23.58 | 78,066 |
| 2020-02-19 | $25.74 | $25.77 | $25.48 | $25.54 | $23.29 | 58,543 |
| 2020-02-18 | $25.87 | $25.88 | $25.64 | $25.72 | $23.45 | 30,328 |
| 2020-02-14 | $25.89 | $25.90 | $25.85 | $25.85 | $23.57 | 29,013 |
| 2020-02-13 | $25.87 | $25.90 | $25.83 | $25.84 | $23.56 | 33,801 |
| 2020-02-12 | $25.81 | $25.90 | $25.81 | $25.82 | $23.54 | 33,378 |
| 2020-02-11 | $25.84 | $25.90 | $25.76 | $25.89 | $23.61 | 140,613 |
| 2020-02-10 | $25.84 | $25.88 | $25.75 | $25.84 | $23.56 | 27,025 |
| 2020-02-07 | $25.88 | $25.88 | $25.76 | $25.84 | $23.56 | 77,579 |
| 2020-02-06 | $25.55 | $25.87 | $25.51 | $25.87 | $23.59 | 47,696 |
| 2020-02-05 | $25.46 | $25.48 | $25.37 | $25.48 | $23.23 | 43,870 |
| 2020-02-04 | $25.47 | $25.48 | $25.35 | $25.45 | $23.21 | 48,040 |
| 2020-02-03 | $25.33 | $25.47 | $25.30 | $25.45 | $23.21 | 21,654 |
| 2020-01-31 | $25.37 | $25.38 | $25.20 | $25.20 | $22.98 | 74,615 |
| 2020-01-30 | $25.80 | $25.81 | $25.66 | $25.81 | $23.10 | 40,633 |
| 2020-01-29 | $25.61 | $25.83 | $25.59 | $25.74 | $23.04 | 35,649 |
| 2020-01-28 | $25.57 | $25.61 | $25.51 | $25.54 | $22.86 | 89,873 |
| 2020-01-27 | $25.58 | $25.59 | $25.40 | $25.47 | $22.79 | 170,642 |
| 2020-01-24 | $25.75 | $25.84 | $25.62 | $25.76 | $23.05 | 119,379 |
| 2020-01-23 | $25.65 | $25.75 | $25.65 | $25.75 | $23.04 | 71,985 |
| 2020-01-22 | $25.94 | $25.97 | $25.73 | $25.83 | $23.12 | 118,382 |
| 2020-01-21 | $25.90 | $25.97 | $25.82 | $25.94 | $23.21 | 30,300 |
| 2020-01-17 | $25.95 | $25.95 | $25.85 | $25.88 | $23.16 | 36,755 |
| 2020-01-16 | $26.01 | $26.04 | $25.90 | $25.95 | $23.22 | 37,021 |
| 2020-01-15 | $26.02 | $26.09 | $25.87 | $26.01 | $23.28 | 70,363 |
| 2020-01-14 | $25.95 | $26.06 | $25.88 | $26.06 | $23.32 | 296,236 |
| 2020-01-13 | $25.85 | $25.96 | $25.76 | $25.96 | $23.23 | 60,555 |
| 2020-01-10 | $25.75 | $25.89 | $25.71 | $25.85 | $23.13 | 110,937 |
| 2020-01-09 | $25.78 | $25.79 | $25.67 | $25.77 | $23.06 | 454,289 |
| 2020-01-08 | $25.69 | $25.79 | $25.60 | $25.66 | $22.96 | 243,938 |
| 2020-01-07 | $25.66 | $25.82 | $25.60 | $25.65 | $22.95 | 501,514 |
| 2020-01-06 | $25.68 | $25.84 | $25.68 | $25.79 | $23.08 | 93,018 |
| 2020-01-03 | $25.29 | $25.70 | $25.29 | $25.69 | $22.99 | 112,316 |
| 2020-01-02 | $25.34 | $25.64 | $25.34 | $25.63 | $22.94 | 99,817 |
| 2019-12-31 | $25.25 | $25.42 | $25.16 | $25.32 | $22.66 | 90,515 |
| 2019-12-30 | $25.26 | $25.26 | $25.11 | $25.24 | $22.59 | 74,192 |
| 2019-12-27 | $25.01 | $25.35 | $25.01 | $25.26 | $22.61 | 157,249 |
| 2019-12-26 | $25.01 | $25.11 | $25.00 | $25.01 | $22.38 | 45,913 |
| 2019-12-24 | $25.19 | $25.21 | $25.01 | $25.01 | $22.38 | 25,299 |
| 2019-12-23 | $25.09 | $25.14 | $25.04 | $25.14 | $22.50 | 48,422 |
| 2019-12-20 | $25.05 | $25.09 | $25.00 | $25.05 | $22.42 | 40,402 |
| 2019-12-19 | $25.09 | $25.09 | $24.98 | $25.00 | $22.37 | 111,535 |
| 2019-12-18 | $24.98 | $25.12 | $24.98 | $25.12 | $22.48 | 82,470 |
| 2019-12-17 | $24.91 | $25.00 | $24.91 | $24.98 | $22.36 | 76,040 |
| 2019-12-16 | $24.86 | $25.10 | $24.84 | $24.84 | $22.23 | 92,828 |
| 2019-12-13 | $24.65 | $24.84 | $24.60 | $24.84 | $22.23 | 98,610 |
| 2019-12-12 | $24.74 | $24.75 | $24.55 | $24.65 | $22.06 | 144,868 |
| 2019-12-11 | $24.42 | $24.72 | $24.42 | $24.63 | $22.04 | 124,178 |
| 2019-12-10 | $24.16 | $24.39 | $24.16 | $24.39 | $21.83 | 126,148 |
| 2019-12-09 | $24.27 | $24.32 | $24.10 | $24.21 | $21.67 | 100,713 |
| 2019-12-06 | $24.10 | $24.24 | $24.06 | $24.17 | $21.63 | 165,375 |
| 2019-12-05 | $24.20 | $24.20 | $24.01 | $24.05 | $21.52 | 169,244 |
| 2019-12-04 | $24.17 | $24.23 | $23.98 | $24.20 | $21.66 | 82,631 |
| 2019-12-03 | $24.14 | $24.14 | $23.90 | $23.91 | $21.40 | 58,078 |
| 2019-12-02 | $24.38 | $24.38 | $23.99 | $24.00 | $21.48 | 77,896 |
| 2019-11-29 | $24.25 | $24.31 | $24.12 | $24.12 | $21.59 | 142,451 |
| 2019-11-27 | $24.37 | $24.37 | $24.14 | $24.25 | $21.70 | 95,673 |
| 2019-11-26 | $24.67 | $24.67 | $24.16 | $24.29 | $21.74 | 132,595 |
| 2019-11-25 | $24.28 | $24.56 | $24.28 | $24.56 | $21.98 | 68,488 |
| 2019-11-22 | $24.24 | $24.33 | $24.08 | $24.21 | $21.67 | 118,513 |
| 2019-11-21 | $24.10 | $24.33 | $24.02 | $24.28 | $21.73 | 288,769 |
| 2019-11-20 | $24.40 | $24.40 | $24.14 | $24.14 | $21.60 | 155,220 |
| 2019-11-19 | $24.70 | $24.72 | $24.05 | $24.27 | $21.72 | 239,652 |
| 2019-11-18 | $24.86 | $24.88 | $24.66 | $24.71 | $22.11 | 291,182 |
| 2019-11-15 | $24.69 | $24.88 | $24.69 | $24.81 | $22.20 | 175,202 |
| 2019-11-14 | $24.94 | $24.94 | $24.45 | $24.57 | $21.99 | 269,187 |
| 2019-11-13 | $24.90 | $24.98 | $24.70 | $24.95 | $22.33 | 128,064 |
| 2019-11-12 | $25.07 | $25.07 | $24.96 | $24.99 | $22.36 | 33,801 |
| 2019-11-11 | $25.04 | $25.04 | $25.04 | $25.04 | $22.41 | 20,131 |
| 2019-11-08 | $25.08 | $25.17 | $25.02 | $25.04 | $22.41 | 87,273 |
| 2019-11-07 | $25.05 | $25.19 | $24.92 | $25.05 | $22.42 | 116,121 |
| 2019-11-06 | $25.20 | $25.20 | $25.06 | $25.09 | $22.45 | 146,953 |
| 2019-11-05 | $25.20 | $25.25 | $25.12 | $25.19 | $22.54 | 57,728 |
| 2019-11-04 | $25.22 | $25.27 | $25.20 | $25.23 | $22.58 | 94,705 |
| 2019-11-01 | $25.24 | $25.26 | $25.18 | $25.25 | $22.60 | 95,839 |
| 2019-10-31 | $25.19 | $25.30 | $25.15 | $25.28 | $22.62 | 416,208 |
| 2019-10-30 | $25.62 | $25.66 | $25.40 | $25.61 | $22.50 | 642,642 |
| 2019-10-29 | $25.63 | $25.71 | $25.54 | $25.61 | $22.50 | 107,580 |
| 2019-10-28 | $25.61 | $25.74 | $25.61 | $25.70 | $22.58 | 268,832 |
| 2019-10-25 | $25.69 | $25.69 | $25.61 | $25.65 | $22.53 | 64,130 |
| 2019-10-24 | $25.77 | $25.77 | $25.60 | $25.67 | $22.55 | 237,528 |
| 2019-10-23 | $25.74 | $25.79 | $25.61 | $25.62 | $22.50 | 75,205 |
| 2019-10-22 | $25.80 | $25.90 | $25.66 | $25.69 | $22.57 | 147,960 |
| 2019-10-21 | $25.77 | $25.89 | $25.72 | $25.80 | $22.66 | 265,775 |
| 2019-10-18 | $25.71 | $25.86 | $25.63 | $25.84 | $22.70 | 238,003 |
| 2019-10-17 | $25.75 | $25.87 | $25.68 | $25.72 | $22.59 | 86,730 |
| 2019-10-16 | $25.58 | $25.72 | $25.58 | $25.72 | $22.59 | 306,105 |
| 2019-10-15 | $25.59 | $25.67 | $25.52 | $25.58 | $22.47 | 460,408 |
| 2019-10-14 | $25.42 | $25.58 | $25.38 | $25.56 | $22.45 | 74,202 |
| 2019-10-11 | $25.34 | $25.40 | $25.33 | $25.39 | $22.31 | 160,622 |
| 2019-10-10 | $25.33 | $25.33 | $25.25 | $25.33 | $22.25 | 43,862 |
| 2019-10-09 | $25.32 | $25.32 | $25.27 | $25.29 | $22.22 | 291,249 |
| 2019-10-08 | $25.29 | $25.30 | $25.25 | $25.30 | $22.22 | 89,953 |
| 2019-10-07 | $25.33 | $25.33 | $25.20 | $25.29 | $22.22 | 173,152 |
| 2019-10-04 | $25.20 | $25.32 | $25.12 | $25.30 | $22.22 | 71,461 |
| 2019-10-03 | $25.26 | $25.30 | $25.16 | $25.19 | $22.13 | 32,156 |
| 2019-10-02 | $25.30 | $25.30 | $25.14 | $25.22 | $22.15 | 51,679 |
| 2019-10-01 | $25.29 | $25.30 | $25.22 | $25.30 | $22.22 | 27,561 |
| 2019-09-30 | $25.30 | $25.35 | $25.22 | $25.34 | $22.26 | 566,637 |
| 2019-09-27 | $25.27 | $25.33 | $25.15 | $25.29 | $22.22 | 307,266 |
| 2019-09-26 | $25.15 | $25.24 | $25.15 | $25.21 | $22.14 | 28,432 |
| 2019-09-25 | $25.29 | $25.29 | $25.08 | $25.18 | $22.12 | 69,816 |
| 2019-09-24 | $25.39 | $25.39 | $25.12 | $25.15 | $22.09 | 213,610 |
| 2019-09-23 | $25.19 | $25.39 | $25.19 | $25.33 | $22.25 | 131,515 |
| 2019-09-20 | $25.21 | $25.21 | $25.16 | $25.20 | $22.14 | 86,565 |
| 2019-09-19 | $25.19 | $25.19 | $25.13 | $25.19 | $22.13 | 140,609 |
| 2019-09-18 | $25.15 | $25.16 | $25.07 | $25.15 | $22.09 | 66,547 |
| 2019-09-17 | $25.12 | $25.12 | $25.01 | $25.10 | $22.05 | 116,090 |
| 2019-09-16 | $25.00 | $25.08 | $24.96 | $25.04 | $22.00 | 142,441 |
| 2019-09-13 | $25.16 | $25.16 | $24.88 | $24.98 | $21.94 | 132,443 |
| 2019-09-12 | $25.12 | $25.12 | $25.05 | $25.08 | $22.03 | 82,474 |
| 2019-09-11 | $25.05 | $25.21 | $25.03 | $25.17 | $22.11 | 165,252 |
| 2019-09-10 | $25.14 | $25.18 | $25.10 | $25.15 | $22.09 | 196,267 |
| 2019-09-09 | $25.21 | $25.21 | $25.09 | $25.14 | $22.08 | 232,007 |
| 2019-09-06 | $25.13 | $25.14 | $25.02 | $25.14 | $22.08 | 80,934 |
| 2019-09-05 | $25.10 | $25.15 | $25.01 | $25.07 | $22.02 | 412,870 |
| 2019-09-04 | $25.00 | $25.07 | $24.91 | $25.07 | $22.02 | 114,114 |
| 2019-09-03 | $24.89 | $25.00 | $24.86 | $25.00 | $21.96 | 56,873 |
| 2019-08-30 | $25.00 | $25.00 | $24.86 | $24.98 | $21.94 | 262,126 |
| 2019-08-29 | $24.95 | $25.00 | $24.93 | $24.96 | $21.93 | 123,868 |
| 2019-08-28 | $24.94 | $24.95 | $24.87 | $24.95 | $21.92 | 93,183 |
| 2019-08-27 | $24.89 | $24.95 | $24.80 | $24.90 | $21.87 | 99,908 |
| 2019-08-26 | $24.97 | $24.98 | $24.82 | $24.89 | $21.86 | 93,743 |
| 2019-08-23 | $24.99 | $25.04 | $24.94 | $24.97 | $21.93 | 61,590 |
| 2019-08-22 | $25.00 | $25.04 | $24.95 | $24.99 | $21.95 | 68,357 |
| 2019-08-21 | $24.96 | $25.04 | $24.93 | $24.97 | $21.93 | 125,391 |
| 2019-08-20 | $24.92 | $25.01 | $24.92 | $24.95 | $21.92 | 118,778 |
| 2019-08-19 | $24.82 | $24.91 | $24.82 | $24.91 | $21.88 | 207,414 |
| 2019-08-16 | $24.76 | $24.79 | $24.73 | $24.75 | $21.74 | 58,726 |
| 2019-08-15 | $24.70 | $24.75 | $24.67 | $24.74 | $21.73 | 88,475 |
| 2019-08-14 | $24.70 | $24.75 | $24.60 | $24.70 | $21.70 | 99,272 |
| 2019-08-13 | $24.70 | $24.82 | $24.70 | $24.75 | $21.74 | 126,473 |
| 2019-08-12 | $24.74 | $24.78 | $24.72 | $24.75 | $21.74 | 110,644 |
| 2019-08-09 | $24.77 | $24.78 | $24.74 | $24.74 | $21.73 | 147,330 |
| 2019-08-08 | $24.68 | $24.76 | $24.63 | $24.75 | $21.74 | 145,166 |
| 2019-08-07 | $24.50 | $24.58 | $24.35 | $24.57 | $21.58 | 100,868 |
| 2019-08-06 | $24.70 | $24.71 | $24.54 | $24.62 | $21.63 | 133,346 |
| 2019-08-05 | $24.77 | $24.79 | $24.45 | $24.58 | $21.59 | 111,737 |
| 2019-08-02 | $24.82 | $24.85 | $24.75 | $24.81 | $21.79 | 247,322 |
| 2019-08-01 | $24.89 | $24.94 | $24.75 | $24.79 | $21.78 | 182,085 |
| 2019-07-31 | $24.79 | $24.95 | $24.78 | $24.87 | $21.85 | 511,769 |
| 2019-07-30 | $25.34 | $25.40 | $25.24 | $25.25 | $21.67 | 1,447,072 |
| 2019-07-29 | $25.35 | $25.42 | $25.27 | $25.37 | $21.78 | 106,724 |
| 2019-07-26 | $25.31 | $25.37 | $25.24 | $25.35 | $21.76 | 92,983 |
| 2019-07-25 | $25.35 | $25.35 | $25.23 | $25.25 | $21.68 | 169,676 |
| 2019-07-24 | $25.20 | $25.31 | $25.15 | $25.31 | $21.73 | 173,837 |
| 2019-07-23 | $25.10 | $25.19 | $25.09 | $25.18 | $21.61 | 127,175 |
| 2019-07-22 | $25.10 | $25.14 | $25.06 | $25.13 | $21.57 | 133,605 |
| 2019-07-19 | $25.06 | $25.19 | $25.00 | $25.04 | $21.49 | 241,747 |
| 2019-07-18 | $25.22 | $25.22 | $24.98 | $25.02 | $21.48 | 217,449 |
| 2019-07-17 | $25.13 | $25.26 | $25.12 | $25.20 | $21.63 | 102,519 |
| 2019-07-16 | $25.08 | $25.17 | $25.06 | $25.13 | $21.57 | 281,914 |
| 2019-07-15 | $25.04 | $25.08 | $25.00 | $25.06 | $21.51 | 44,773 |
| 2019-07-12 | $25.02 | $25.04 | $24.96 | $25.03 | $21.49 | 236,144 |
| 2019-07-11 | $25.00 | $25.07 | $24.96 | $25.03 | $21.49 | 290,991 |
| 2019-07-10 | $24.92 | $25.00 | $24.84 | $25.00 | $21.46 | 750,362 |
| 2019-07-09 | $24.91 | $24.93 | $24.84 | $24.85 | $21.33 | 90,154 |
| 2019-07-08 | $24.96 | $24.96 | $24.85 | $24.89 | $21.37 | 63,086 |
| 2019-07-05 | $24.90 | $24.95 | $24.90 | $24.95 | $21.42 | 9,514 |
| 2019-07-03 | $24.85 | $24.94 | $24.85 | $24.90 | $21.37 | 61,859 |
| 2019-07-02 | $24.87 | $24.94 | $24.80 | $24.85 | $21.33 | 502,685 |
| 2019-07-01 | $24.99 | $24.99 | $24.78 | $24.85 | $21.33 | 65,348 |
| 2019-06-28 | $24.88 | $24.99 | $24.78 | $24.93 | $21.40 | 361,979 |
| 2019-06-27 | $24.86 | $24.88 | $24.78 | $24.88 | $21.36 | 59,273 |
| 2019-06-26 | $24.74 | $24.90 | $24.74 | $24.86 | $21.34 | 93,512 |
| 2019-06-25 | $24.97 | $24.97 | $24.70 | $24.81 | $21.30 | 619,598 |
| 2019-06-24 | $25.00 | $25.00 | $24.91 | $24.93 | $21.40 | 41,352 |
| 2019-06-21 | $24.93 | $25.00 | $24.93 | $25.00 | $21.46 | 251,651 |
| 2019-06-20 | $25.00 | $25.10 | $24.90 | $25.01 | $21.47 | 740,766 |
| 2019-06-19 | $24.81 | $24.96 | $24.77 | $24.90 | $21.37 | 471,218 |
| 2019-06-18 | $24.80 | $24.82 | $24.64 | $24.82 | $21.30 | 590,725 |
| 2019-06-17 | $24.74 | $24.83 | $24.71 | $24.78 | $21.27 | 219,868 |
| 2019-06-14 | $24.62 | $24.70 | $24.52 | $24.68 | $21.18 | 236,502 |
| 2019-06-13 | $24.52 | $24.59 | $24.47 | $24.55 | $21.07 | 86,625 |
| 2019-06-12 | $24.58 | $24.59 | $24.49 | $24.50 | $21.03 | 68,642 |
| 2019-06-11 | $24.59 | $24.62 | $24.51 | $24.55 | $21.08 | 78,690 |
| 2019-06-10 | $24.63 | $24.68 | $24.49 | $24.53 | $21.06 | 99,568 |
| 2019-06-07 | $24.47 | $24.65 | $24.45 | $24.61 | $21.12 | 50,026 |
| 2019-06-06 | $24.36 | $24.42 | $24.33 | $24.38 | $20.93 | 67,418 |
| 2019-06-05 | $24.66 | $24.66 | $24.26 | $24.32 | $20.88 | 86,640 |
| 2019-06-04 | $24.59 | $24.59 | $24.41 | $24.51 | $21.04 | 48,313 |
| 2019-06-03 | $24.60 | $24.60 | $24.30 | $24.40 | $20.94 | 145,291 |
| 2019-05-31 | $24.64 | $24.76 | $24.46 | $24.66 | $21.17 | 1,916,137 |
| 2019-05-30 | $24.71 | $24.77 | $24.62 | $24.64 | $21.15 | 1,013,433 |
| 2019-05-29 | $24.73 | $24.74 | $24.55 | $24.66 | $21.17 | 683,974 |
| 2019-05-28 | $24.84 | $24.84 | $24.75 | $24.76 | $21.25 | 222,471 |
| 2019-05-24 | $24.83 | $24.83 | $24.67 | $24.75 | $21.24 | 70,574 |
| 2019-05-23 | $24.87 | $24.87 | $24.69 | $24.71 | $21.21 | 302,684 |
| 2019-05-22 | $24.89 | $24.89 | $24.83 | $24.85 | $21.33 | 54,791 |
| 2019-05-21 | $24.83 | $24.90 | $24.82 | $24.88 | $21.36 | 314,614 |
| 2019-05-20 | $24.85 | $24.85 | $24.81 | $24.83 | $21.31 | 115,448 |
| 2019-05-17 | $24.85 | $24.88 | $24.81 | $24.84 | $21.32 | 145,743 |
| 2019-05-16 | $24.90 | $24.90 | $24.82 | $24.85 | $21.33 | 214,377 |
| 2019-05-15 | $24.75 | $24.90 | $24.75 | $24.86 | $21.34 | 123,484 |
| 2019-05-14 | $24.72 | $24.80 | $24.72 | $24.76 | $21.25 | 145,802 |
| 2019-05-13 | $24.76 | $24.76 | $24.64 | $24.65 | $21.16 | 119,688 |
| 2019-05-10 | $24.80 | $24.82 | $24.74 | $24.79 | $21.28 | 149,380 |
| 2019-05-09 | $24.72 | $24.79 | $24.58 | $24.79 | $21.28 | 411,248 |
| 2019-05-08 | $24.79 | $24.81 | $24.68 | $24.74 | $21.24 | 101,875 |
| 2019-05-07 | $24.78 | $24.87 | $24.74 | $24.76 | $21.25 | 525,475 |
| 2019-05-06 | $24.76 | $24.83 | $24.74 | $24.81 | $21.30 | 691,151 |
| 2019-05-03 | $24.81 | $24.86 | $24.76 | $24.85 | $21.33 | 179,778 |
| 2019-05-02 | $24.88 | $24.88 | $24.55 | $24.85 | $21.33 | 258,653 |
| 2019-05-01 | $24.90 | $24.93 | $24.85 | $24.88 | $21.36 | 472,586 |
| 2019-04-30 | $24.95 | $24.96 | $24.87 | $24.87 | $21.35 | 326,786 |
| 2019-04-29 | $24.99 | $24.99 | $24.88 | $24.95 | $21.42 | 726,540 |
| 2019-04-26 | $24.98 | $25.00 | $24.92 | $24.95 | $21.42 | 492,675 |
| 2019-04-25 | $25.00 | $25.00 | $24.90 | $24.95 | $21.42 | 268,144 |
| 2019-04-24 | $24.96 | $25.04 | $24.88 | $24.98 | $21.44 | 1,755,894 |
| 2019-04-23 | $24.90 | $24.95 | $24.82 | $24.88 | $21.36 | 1,604,065 |
| 2019-04-22 | $24.95 | $24.95 | $24.84 | $24.90 | $21.37 | 2,600,280 |
| 2019-04-18 | $25.05 | $25.14 | $24.88 | $24.90 | $21.37 | 11,839,127 |
Energy Transfer Operating L.P (ETPEP) News Headlines
Recent Energy Transfer Operating L.P (ETPEP) News
Similar Companies to Energy Transfer Operating L.P (ETPEP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |