Cushing 30 MLP Index ETNs due June 15 2037 (PPLN) Exchange: OTCBB
Data as of May 1, 2024
$15.80 ($0.05) 0.32%
Cushing 30 MLP Index ETNs due June 15 2037 - Daily Information
Click for more stock information on Cushing 30 MLP Index ETNs due June 15 2037.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $15.69 |
| Previous Close | $15.80 |
| High | $15.80 |
| Low | $15.69 |
| Adjusted Open | $15.69 |
| Previous Adjusted Close | $15.80 |
| Adjusted High | $15.80 |
| Adjusted Low | $15.69 |
About Cushing 30 MLP Index ETNs due June 15 2037 (PPLN)
DELISTED - Cushing 30 MLP Index ETNs due June 15 2037
Invest in Cushing 30 MLP Index ETNs due June 15 2037 (PPLN)
Historical Stock Data for Cushing 30 MLP Index ETNs due June 15 2037 (PPLN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-01-14 | $15.69 | $15.80 | $15.69 | $15.80 | $15.80 | 1,326 |
| 2020-01-13 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2020-01-10 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2020-01-09 | $15.57 | $15.66 | $15.57 | $15.66 | $15.66 | 602 |
| 2020-01-08 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2020-01-07 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 1 |
| 2020-01-06 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 1 |
| 2020-01-03 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2020-01-02 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2019-12-31 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
| 2019-12-30 | $15.50 | $15.50 | $15.40 | $15.40 | $15.40 | 500 |
| 2019-12-27 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2019-12-26 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 102,867 |
| 2019-12-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 100 |
| 2019-12-23 | $15.38 | $15.42 | $15.38 | $15.42 | $15.42 | 132 |
| 2019-12-20 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2019-12-19 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 286,000 |
| 2019-12-18 | $15.06 | $15.18 | $15.06 | $15.18 | $15.18 | 828 |
| 2019-12-17 | $14.70 | $15.05 | $14.70 | $15.02 | $15.02 | 2,032 |
| 2019-12-16 | $14.69 | $14.69 | $14.66 | $14.66 | $14.66 | 100 |
| 2019-12-13 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2019-12-12 | $14.57 | $14.59 | $14.57 | $14.59 | $14.59 | 240 |
| 2019-12-11 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2019-12-10 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 25 |
| 2019-12-09 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2019-12-06 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2019-12-05 | $13.85 | $13.86 | $13.75 | $13.75 | $13.75 | 596 |
| 2019-12-04 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2019-12-03 | $13.50 | $13.75 | $13.50 | $13.75 | $13.75 | 240 |
| 2019-12-02 | $13.90 | $13.90 | $13.84 | $13.84 | $13.84 | 200 |
| 2019-11-29 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 50 |
| 2019-11-27 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2019-11-26 | $14.17 | $14.19 | $14.09 | $14.09 | $14.09 | 360 |
| 2019-11-25 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
| 2019-11-22 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2019-11-21 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2019-11-20 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 1 |
| 2019-11-19 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 4 |
| 2019-11-18 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2019-11-15 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2019-11-14 | $14.25 | $14.29 | $14.24 | $14.27 | $14.27 | 600 |
| 2019-11-13 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2019-11-12 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2019-11-11 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 10 |
| 2019-11-08 | $14.54 | $14.56 | $14.54 | $14.56 | $14.56 | 101 |
| 2019-11-07 | $15.06 | $15.06 | $14.58 | $14.64 | $14.64 | 1,481 |
| 2019-11-06 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2019-11-05 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 1 |
| 2019-11-04 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2019-11-01 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 3 |
| 2019-10-31 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2019-10-30 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 1,100 |
| 2019-10-29 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2019-10-28 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2019-10-25 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 610 |
| 2019-10-24 | $15.42 | $15.42 | $15.42 | $15.42 | $15.11 | 0 |
| 2019-10-23 | $15.45 | $15.45 | $15.45 | $15.45 | $15.13 | 0 |
| 2019-10-22 | $15.41 | $15.41 | $15.41 | $15.41 | $15.09 | 0 |
| 2019-10-21 | $15.33 | $15.33 | $15.33 | $15.33 | $15.02 | 0 |
| 2019-10-18 | $15.32 | $15.32 | $15.32 | $15.32 | $15.00 | 0 |
| 2019-10-17 | $15.28 | $15.28 | $15.28 | $15.28 | $14.97 | 0 |
| 2019-10-16 | $15.30 | $15.30 | $15.30 | $15.30 | $14.99 | 0 |
| 2019-10-15 | $15.43 | $15.43 | $15.43 | $15.43 | $15.12 | 0 |
| 2019-10-14 | $15.29 | $15.39 | $15.29 | $15.38 | $15.06 | 6,203 |
| 2019-10-11 | $15.56 | $15.56 | $15.53 | $15.53 | $15.21 | 100 |
| 2019-10-10 | $15.47 | $15.47 | $15.47 | $15.47 | $15.15 | 0 |
| 2019-10-09 | $15.44 | $15.44 | $15.44 | $15.44 | $15.12 | 160 |
| 2019-10-08 | $15.53 | $15.53 | $15.53 | $15.53 | $15.21 | 0 |
| 2019-10-07 | $15.78 | $15.78 | $15.78 | $15.78 | $15.46 | 1 |
| 2019-10-04 | $15.95 | $15.95 | $15.95 | $15.95 | $15.62 | 0 |
| 2019-10-03 | $15.63 | $15.75 | $15.63 | $15.75 | $15.43 | 8,700 |
| 2019-10-02 | $15.69 | $15.71 | $15.69 | $15.71 | $15.39 | 473 |
| 2019-10-01 | $15.96 | $15.96 | $15.96 | $15.96 | $15.64 | 0 |
| 2019-09-30 | $16.10 | $16.10 | $16.10 | $16.10 | $15.77 | 0 |
| 2019-09-27 | $16.01 | $16.01 | $16.01 | $16.01 | $15.68 | 0 |
| 2019-09-26 | $16.09 | $16.09 | $16.09 | $16.09 | $15.76 | 0 |
| 2019-09-25 | $16.19 | $16.19 | $16.19 | $16.19 | $15.86 | 0 |
| 2019-09-24 | $16.26 | $16.26 | $16.26 | $16.26 | $15.92 | 0 |
| 2019-09-23 | $16.51 | $16.51 | $16.51 | $16.51 | $16.17 | 0 |
| 2019-09-20 | $16.60 | $16.60 | $16.60 | $16.60 | $16.26 | 3 |
| 2019-09-19 | $16.56 | $16.56 | $16.54 | $16.54 | $16.20 | 4,700 |
| 2019-09-18 | $16.66 | $16.66 | $16.66 | $16.66 | $16.32 | 100 |
| 2019-09-17 | $16.60 | $16.60 | $16.60 | $16.60 | $16.26 | 0 |
| 2019-09-16 | $16.66 | $16.66 | $16.66 | $16.66 | $16.31 | 0 |
| 2019-09-13 | $15.99 | $15.99 | $15.99 | $15.99 | $15.66 | 0 |
| 2019-09-12 | $15.63 | $15.63 | $15.63 | $15.63 | $15.31 | 0 |
| 2019-09-11 | $15.79 | $15.79 | $15.79 | $15.79 | $15.46 | 2 |
| 2019-09-10 | $15.68 | $15.70 | $15.63 | $15.70 | $15.37 | 4,400 |
| 2019-09-09 | $15.58 | $15.58 | $15.58 | $15.58 | $15.26 | 9 |
| 2019-09-06 | $15.24 | $15.24 | $15.24 | $15.24 | $14.92 | 100 |
| 2019-09-05 | $15.35 | $15.35 | $15.35 | $15.35 | $15.03 | 6,000 |
| 2019-09-04 | $15.30 | $15.30 | $15.29 | $15.30 | $14.99 | 100 |
| 2019-09-03 | $15.16 | $15.16 | $15.16 | $15.16 | $14.85 | 100 |
| 2019-08-30 | $15.34 | $15.34 | $15.34 | $15.34 | $15.02 | 0 |
| 2019-08-29 | $15.33 | $15.33 | $15.33 | $15.33 | $15.01 | 0 |
| 2019-08-28 | $15.07 | $15.07 | $15.07 | $15.07 | $14.76 | 0 |
| 2019-08-27 | $14.66 | $14.66 | $14.66 | $14.66 | $14.36 | 0 |
| 2019-08-26 | $14.91 | $14.91 | $14.79 | $14.79 | $14.48 | 200 |
| 2019-08-23 | $14.88 | $14.88 | $14.88 | $14.88 | $14.58 | 0 |
| 2019-08-22 | $15.41 | $15.41 | $15.41 | $15.41 | $15.09 | 0 |
| 2019-08-21 | $15.52 | $15.52 | $15.52 | $15.52 | $15.20 | 0 |
| 2019-08-20 | $15.47 | $15.47 | $15.47 | $15.47 | $15.15 | 0 |
| 2019-08-19 | $15.39 | $15.39 | $15.39 | $15.39 | $15.07 | 0 |
| 2019-08-16 | $14.92 | $15.04 | $14.92 | $15.04 | $14.73 | 300 |
| 2019-08-15 | $14.74 | $14.74 | $14.74 | $14.74 | $14.44 | 200 |
| 2019-08-14 | $14.81 | $14.81 | $14.81 | $14.81 | $14.51 | 200 |
| 2019-08-13 | $15.11 | $15.11 | $15.03 | $15.03 | $14.72 | 105 |
| 2019-08-12 | $15.21 | $15.22 | $15.21 | $15.21 | $14.90 | 300 |
| 2019-08-09 | $15.21 | $15.22 | $15.21 | $15.21 | $14.90 | 300 |
| 2019-08-08 | $15.32 | $15.32 | $15.32 | $15.32 | $15.01 | 200 |
| 2019-08-07 | $15.16 | $15.16 | $15.16 | $15.16 | $14.85 | 200 |
| 2019-08-06 | $15.59 | $15.59 | $15.41 | $15.53 | $15.21 | 490 |
| 2019-08-05 | $15.63 | $15.63 | $15.63 | $15.63 | $15.31 | 200 |
| 2019-08-02 | $16.10 | $16.10 | $16.10 | $16.10 | $15.76 | 200 |
| 2019-08-01 | $16.22 | $16.22 | $16.22 | $16.22 | $15.89 | 200 |
| 2019-07-31 | $16.54 | $16.54 | $16.54 | $16.54 | $16.20 | 200 |
| 2019-07-30 | $16.49 | $16.49 | $16.49 | $16.49 | $16.15 | 30 |
| 2019-07-29 | $16.49 | $16.49 | $16.39 | $16.39 | $16.05 | 100 |
| 2019-07-26 | $16.64 | $16.64 | $16.64 | $16.64 | $16.30 | 0 |
| 2019-07-25 | $17.35 | $17.35 | $17.35 | $17.35 | $16.99 | 0 |
| 2019-07-24 | $17.29 | $17.29 | $17.29 | $17.29 | $16.61 | 0 |
| 2019-07-23 | $17.29 | $17.29 | $17.29 | $17.29 | $16.62 | 3 |
| 2019-07-22 | $17.35 | $17.35 | $17.35 | $17.35 | $16.67 | 237 |
| 2019-07-19 | $17.11 | $17.16 | $17.11 | $17.16 | $16.49 | 100 |
| 2019-07-18 | $17.04 | $17.04 | $17.04 | $17.04 | $16.38 | 0 |
| 2019-07-17 | $17.21 | $17.21 | $17.21 | $17.21 | $16.54 | 0 |
| 2019-07-16 | $17.41 | $17.41 | $17.41 | $17.41 | $16.73 | 0 |
| 2019-07-15 | $17.49 | $17.49 | $17.49 | $17.49 | $16.81 | 0 |
| 2019-07-12 | $17.60 | $17.60 | $17.60 | $17.60 | $16.92 | 0 |
| 2019-07-11 | $17.56 | $17.56 | $17.56 | $17.56 | $16.87 | 0 |
| 2019-07-10 | $17.53 | $17.53 | $17.53 | $17.53 | $16.85 | 5 |
| 2019-07-09 | $17.27 | $17.27 | $17.27 | $17.27 | $16.59 | 0 |
| 2019-07-08 | $17.28 | $17.28 | $17.28 | $17.28 | $16.61 | 0 |
| 2019-07-05 | $17.26 | $17.38 | $17.26 | $17.38 | $16.70 | 100 |
| 2019-07-03 | $17.17 | $17.22 | $17.17 | $17.22 | $16.54 | 300 |
| 2019-07-02 | $16.99 | $16.99 | $16.99 | $16.99 | $16.32 | 0 |
| 2019-07-01 | $17.11 | $17.11 | $17.11 | $17.11 | $16.44 | 0 |
| 2019-06-28 | $17.00 | $17.00 | $17.00 | $17.00 | $16.34 | 0 |
| 2019-06-27 | $16.77 | $16.77 | $16.77 | $16.77 | $16.11 | 0 |
| 2019-06-26 | $16.77 | $16.77 | $16.77 | $16.77 | $16.11 | 0 |
| 2019-06-25 | $16.61 | $16.61 | $16.61 | $16.61 | $15.96 | 3 |
| 2019-06-24 | $16.78 | $16.78 | $16.78 | $16.78 | $16.13 | 0 |
| 2019-06-21 | $16.80 | $16.86 | $16.80 | $16.86 | $16.20 | 469 |
| 2019-06-20 | $16.77 | $16.77 | $16.77 | $16.77 | $16.11 | 0 |
| 2019-06-19 | $16.68 | $16.68 | $16.68 | $16.68 | $16.03 | 168 |
| 2019-06-18 | $16.69 | $16.69 | $16.69 | $16.69 | $16.03 | 0 |
| 2019-06-17 | $16.63 | $16.63 | $16.63 | $16.63 | $15.98 | 3 |
| 2019-06-14 | $16.66 | $16.66 | $16.66 | $16.66 | $16.01 | 1 |
| 2019-06-13 | $16.88 | $16.88 | $16.88 | $16.88 | $16.22 | 0 |
| 2019-06-12 | $16.75 | $16.75 | $16.75 | $16.75 | $16.09 | 0 |
| 2019-06-11 | $16.94 | $16.95 | $16.94 | $16.95 | $16.28 | 153 |
| 2019-06-10 | $16.96 | $16.96 | $16.92 | $16.92 | $16.26 | 169 |
| 2019-06-07 | $16.94 | $16.94 | $16.94 | $16.94 | $16.27 | 92 |
| 2019-06-06 | $16.92 | $16.92 | $16.92 | $16.92 | $16.26 | 125 |
| 2019-06-05 | $16.85 | $16.85 | $16.85 | $16.85 | $16.19 | 98 |
| 2019-06-04 | $16.92 | $17.05 | $16.92 | $17.05 | $16.38 | 457 |
| 2019-06-03 | $16.75 | $16.77 | $16.75 | $16.77 | $16.12 | 449 |
| 2019-05-31 | $16.67 | $16.67 | $16.67 | $16.67 | $16.02 | 54 |
| 2019-05-30 | $16.73 | $16.73 | $16.73 | $16.73 | $16.07 | 0 |
| 2019-05-29 | $16.84 | $16.84 | $16.84 | $16.84 | $16.18 | 0 |
| 2019-05-28 | $16.92 | $16.92 | $16.92 | $16.92 | $16.26 | 1 |
| 2019-05-24 | $17.09 | $17.09 | $17.09 | $17.09 | $16.42 | 57 |
| 2019-05-23 | $17.09 | $17.09 | $17.07 | $17.07 | $16.40 | 600 |
| 2019-05-22 | $17.68 | $17.68 | $17.48 | $17.48 | $16.79 | 313 |
| 2019-05-21 | $17.34 | $17.54 | $17.31 | $17.54 | $16.85 | 5,700 |
| 2019-05-20 | $17.34 | $17.34 | $17.34 | $17.34 | $16.66 | 0 |
| 2019-05-17 | $17.40 | $17.40 | $17.40 | $17.40 | $16.72 | 60 |
| 2019-05-16 | $17.50 | $17.50 | $17.50 | $17.50 | $16.81 | 0 |
| 2019-05-15 | $17.35 | $17.35 | $17.33 | $17.33 | $16.65 | 1,065 |
| 2019-05-14 | $17.21 | $17.21 | $17.21 | $17.21 | $16.54 | 68 |
| 2019-05-13 | $17.01 | $17.01 | $17.01 | $17.01 | $16.34 | 72 |
| 2019-05-10 | $16.82 | $17.26 | $16.82 | $17.26 | $16.59 | 100 |
| 2019-05-09 | $16.71 | $16.71 | $16.71 | $16.71 | $16.05 | 82 |
| 2019-05-08 | $17.00 | $17.00 | $16.84 | $16.84 | $16.19 | 373 |
| 2019-05-07 | $16.81 | $16.81 | $16.81 | $16.81 | $16.16 | 41 |
| 2019-05-06 | $16.75 | $16.80 | $16.75 | $16.80 | $16.14 | 1,535 |
| 2019-05-03 | $16.87 | $16.87 | $16.87 | $16.87 | $16.21 | 0 |
| 2019-05-02 | $16.74 | $16.74 | $16.74 | $16.74 | $16.08 | 0 |
| 2019-05-01 | $16.97 | $16.97 | $16.97 | $16.97 | $16.30 | 0 |
| 2019-04-30 | $17.13 | $17.13 | $16.90 | $17.01 | $16.34 | 22,751 |
| 2019-04-29 | $17.15 | $17.18 | $17.14 | $17.18 | $16.51 | 35,042 |
| 2019-04-25 | $17.57 | $17.57 | $17.57 | $17.57 | $16.88 | 1 |
| 2019-04-24 | $17.62 | $17.62 | $17.62 | $17.62 | $16.93 | 0 |
| 2019-04-23 | $17.73 | $17.73 | $17.73 | $17.73 | $17.04 | 0 |
| 2019-04-22 | $17.50 | $17.74 | $17.50 | $17.74 | $17.05 | 100 |
| 2019-04-18 | $17.42 | $17.42 | $17.42 | $17.42 | $16.74 | 0 |
| 2019-04-17 | $17.52 | $17.52 | $17.52 | $17.52 | $16.84 | 0 |
| 2019-04-16 | $17.65 | $17.65 | $17.65 | $17.65 | $16.96 | 0 |
| 2019-04-15 | $17.73 | $17.73 | $17.73 | $17.73 | $17.04 | 0 |
| 2019-04-12 | $17.80 | $17.80 | $17.80 | $17.80 | $17.11 | 0 |
| 2019-04-11 | $17.65 | $17.65 | $17.65 | $17.65 | $16.96 | 0 |
| 2019-04-10 | $17.55 | $17.55 | $17.55 | $17.55 | $16.87 | 0 |
| 2019-04-09 | $17.60 | $17.60 | $17.60 | $17.60 | $16.92 | 0 |
| 2019-04-08 | $17.70 | $17.70 | $17.07 | $17.69 | $17.00 | 1,098 |
| 2019-04-05 | $17.81 | $17.81 | $17.81 | $17.81 | $17.12 | 27 |
| 2019-04-04 | $17.67 | $17.67 | $17.67 | $17.67 | $16.98 | 0 |
| 2019-04-03 | $17.74 | $17.74 | $17.74 | $17.74 | $17.05 | 16 |
| 2019-04-02 | $17.88 | $17.88 | $17.88 | $17.88 | $17.18 | 50 |
| 2019-04-01 | $17.77 | $17.77 | $17.50 | $17.50 | $16.82 | 404 |
| 2019-03-29 | $17.55 | $17.63 | $17.55 | $17.63 | $16.94 | 200 |
| 2019-03-28 | $17.44 | $17.44 | $17.44 | $17.44 | $16.75 | 0 |
| 2019-03-27 | $17.33 | $17.34 | $17.31 | $17.32 | $16.64 | 872 |
| 2019-03-26 | $17.40 | $17.40 | $17.40 | $17.40 | $16.72 | 0 |
| 2019-03-25 | $17.27 | $17.36 | $17.27 | $17.36 | $16.68 | 517 |
| 2019-03-22 | $17.48 | $17.48 | $17.46 | $17.46 | $16.78 | 150 |
| 2019-03-21 | $17.74 | $17.74 | $17.74 | $17.74 | $17.05 | 0 |
| 2019-03-20 | $17.60 | $17.60 | $17.60 | $17.60 | $16.91 | 0 |
| 2019-03-19 | $17.54 | $17.54 | $17.54 | $17.54 | $16.85 | 0 |
| 2019-03-18 | $17.45 | $17.45 | $17.45 | $17.45 | $16.77 | 0 |
| 2019-03-15 | $17.08 | $17.16 | $17.08 | $17.16 | $16.49 | 107 |
| 2019-03-14 | $17.17 | $17.17 | $17.17 | $17.17 | $16.50 | 0 |
| 2019-03-13 | $17.16 | $17.16 | $17.16 | $17.16 | $16.49 | 0 |
| 2019-03-12 | $17.15 | $17.15 | $17.15 | $17.15 | $16.48 | 562 |
| 2019-03-11 | $17.14 | $17.14 | $17.14 | $17.14 | $16.47 | 20 |
| 2019-03-08 | $16.96 | $16.96 | $16.96 | $16.96 | $16.30 | 0 |
| 2019-03-07 | $16.99 | $16.99 | $16.99 | $16.99 | $16.33 | 0 |
| 2019-03-06 | $16.82 | $16.82 | $16.82 | $16.82 | $16.16 | 0 |
| 2019-03-05 | $16.94 | $16.94 | $16.94 | $16.94 | $16.28 | 0 |
| 2019-03-04 | $16.83 | $16.95 | $16.83 | $16.95 | $16.28 | 400 |
| 2019-03-01 | $16.91 | $16.91 | $16.91 | $16.91 | $16.24 | 0 |
| 2019-02-28 | $16.81 | $16.84 | $16.81 | $16.84 | $16.18 | 400 |
| 2019-02-27 | $17.01 | $17.01 | $17.01 | $17.01 | $16.34 | 0 |
| 2019-02-26 | $17.04 | $17.04 | $17.04 | $17.04 | $16.37 | 0 |
| 2019-02-25 | $17.36 | $17.36 | $17.36 | $17.36 | $16.68 | 0 |
| 2019-02-22 | $17.33 | $17.33 | $17.33 | $17.33 | $16.65 | 0 |
| 2019-02-21 | $17.27 | $17.27 | $17.26 | $17.26 | $16.58 | 200 |
| 2019-02-20 | $17.51 | $17.51 | $17.51 | $17.51 | $16.82 | 0 |
| 2019-02-19 | $17.57 | $17.72 | $17.57 | $17.72 | $17.03 | 200 |
| 2019-02-15 | $17.38 | $17.38 | $17.38 | $17.38 | $16.70 | 1 |
| 2019-02-14 | $17.29 | $17.29 | $17.29 | $17.29 | $16.62 | 0 |
| 2019-02-13 | $17.04 | $17.04 | $17.04 | $17.04 | $16.38 | 0 |
| 2019-02-12 | $16.84 | $16.84 | $16.84 | $16.84 | $16.18 | 0 |
| 2019-02-11 | $16.58 | $16.58 | $16.58 | $16.58 | $15.93 | 1 |
| 2019-02-08 | $16.51 | $16.51 | $16.47 | $16.47 | $15.83 | 371 |
| 2019-02-07 | $16.58 | $16.58 | $16.58 | $16.58 | $15.94 | 0 |
| 2019-02-06 | $16.97 | $16.97 | $16.97 | $16.97 | $16.30 | 0 |
| 2019-02-05 | $17.23 | $17.23 | $17.21 | $17.21 | $16.54 | 4,100 |
| 2019-02-04 | $17.06 | $17.26 | $17.06 | $17.26 | $16.59 | 400 |
| 2019-02-01 | $17.08 | $17.08 | $17.08 | $17.08 | $16.42 | 0 |
| 2019-01-31 | $16.92 | $16.92 | $16.92 | $16.92 | $16.25 | 0 |
| 2019-01-30 | $17.07 | $17.16 | $17.02 | $17.16 | $16.49 | 279 |
| 2019-01-29 | $16.94 | $16.94 | $16.94 | $16.94 | $16.27 | 0 |
| 2019-01-28 | $16.88 | $16.88 | $16.88 | $16.88 | $16.22 | 0 |
| 2019-01-25 | $17.11 | $17.11 | $17.11 | $17.11 | $16.13 | 0 |
| 2019-01-24 | $16.78 | $16.88 | $16.78 | $16.88 | $15.91 | 606 |
| 2019-01-23 | $16.28 | $16.82 | $16.28 | $16.73 | $15.77 | 1,600 |
| 2019-01-22 | $16.90 | $16.90 | $16.74 | $16.74 | $15.79 | 300 |
| 2019-01-18 | $17.05 | $17.06 | $17.05 | $17.06 | $16.09 | 600 |
| 2019-01-17 | $16.88 | $16.88 | $16.88 | $16.88 | $15.92 | 18 |
| 2019-01-16 | $16.85 | $16.85 | $16.85 | $16.85 | $15.89 | 0 |
| 2019-01-15 | $16.70 | $16.77 | $16.70 | $16.77 | $15.81 | 300 |
| 2019-01-14 | $16.42 | $16.42 | $16.42 | $16.42 | $15.48 | 0 |
| 2019-01-11 | $16.58 | $16.58 | $16.58 | $16.58 | $15.63 | 0 |
| 2019-01-10 | $16.90 | $16.90 | $16.85 | $16.85 | $15.89 | 301 |
| 2019-01-09 | $17.09 | $17.09 | $17.09 | $17.09 | $16.11 | 300 |
| 2019-01-08 | $16.94 | $16.96 | $16.94 | $16.96 | $15.99 | 400 |
| 2019-01-07 | $16.56 | $16.56 | $16.56 | $16.56 | $15.61 | 14 |
| 2019-01-04 | $15.93 | $16.14 | $15.93 | $16.14 | $15.22 | 200 |
| 2019-01-03 | $15.16 | $15.50 | $15.16 | $15.40 | $14.52 | 326 |
| 2019-01-02 | $15.18 | $15.21 | $15.15 | $15.21 | $14.34 | 300 |
| 2018-12-31 | $14.86 | $14.96 | $14.86 | $14.96 | $14.10 | 100 |
| 2018-12-28 | $14.78 | $14.85 | $14.78 | $14.85 | $14.01 | 100 |
| 2018-12-27 | $14.78 | $14.78 | $14.78 | $14.78 | $13.93 | 0 |
| 2018-12-26 | $14.45 | $15.03 | $14.44 | $15.03 | $14.17 | 11,300 |
| 2018-12-24 | $14.64 | $14.64 | $14.47 | $14.47 | $13.64 | 1,267 |
| 2018-12-21 | $15.03 | $15.03 | $15.03 | $15.03 | $14.18 | 5 |
| 2018-12-20 | $15.30 | $15.30 | $15.30 | $15.30 | $14.43 | 0 |
| 2018-12-19 | $16.07 | $16.07 | $15.85 | $15.85 | $14.94 | 200 |
| 2018-12-18 | $15.82 | $15.82 | $15.82 | $15.82 | $14.91 | 0 |
| 2018-12-17 | $16.53 | $16.53 | $16.17 | $16.17 | $15.24 | 3,015 |
| 2018-12-14 | $16.70 | $16.70 | $16.70 | $16.70 | $15.75 | 0 |
| 2018-12-13 | $16.68 | $16.85 | $16.68 | $16.82 | $15.86 | 1,858 |
| 2018-12-12 | $16.61 | $16.61 | $16.61 | $16.61 | $15.66 | 44 |
| 2018-12-11 | $16.48 | $16.48 | $16.48 | $16.48 | $15.54 | 3 |
| 2018-12-10 | $16.32 | $16.44 | $16.27 | $16.44 | $15.50 | 1,400 |
| 2018-12-07 | $16.40 | $16.40 | $16.40 | $16.40 | $15.46 | 0 |
| 2018-12-06 | $16.35 | $16.40 | $16.35 | $16.40 | $15.46 | 13,900 |
| 2018-12-04 | $15.78 | $15.78 | $15.78 | $15.78 | $14.88 | 100 |
| 2018-12-03 | $15.93 | $15.93 | $15.93 | $15.93 | $15.02 | 100 |
| 2018-11-30 | $16.71 | $16.71 | $16.71 | $16.71 | $15.76 | 100 |
| 2018-11-29 | $16.95 | $16.95 | $16.89 | $16.89 | $15.93 | 300 |
| 2018-11-28 | $15.52 | $15.52 | $15.52 | $15.52 | $14.63 | 100 |
| 2018-11-27 | $16.78 | $16.78 | $16.78 | $16.78 | $15.82 | 0 |
| 2018-11-26 | $16.49 | $16.78 | $13.19 | $16.78 | $15.82 | 6,300 |
| 2018-11-23 | $16.70 | $16.75 | $16.70 | $16.70 | $15.75 | 700 |
| 2018-11-21 | $16.79 | $16.85 | $16.79 | $16.85 | $15.89 | 500 |
| 2018-11-20 | $16.70 | $16.74 | $16.70 | $16.74 | $15.78 | 669 |
| 2018-11-19 | $16.86 | $17.38 | $16.86 | $17.18 | $16.20 | 935 |
| 2018-11-16 | $16.85 | $17.02 | $16.85 | $16.94 | $15.98 | 700 |
| 2018-11-15 | $17.04 | $17.04 | $17.01 | $17.01 | $16.04 | 702 |
| 2018-11-14 | $17.37 | $17.37 | $17.37 | $17.37 | $16.38 | 1 |
| 2018-11-13 | $17.36 | $17.37 | $17.36 | $17.37 | $16.38 | 800 |
| 2018-11-12 | $17.52 | $17.52 | $17.52 | $17.52 | $16.52 | 300 |
| 2018-11-09 | $17.50 | $17.50 | $17.50 | $17.50 | $16.50 | 100 |
| 2018-11-08 | $17.73 | $17.73 | $17.73 | $17.73 | $16.72 | 0 |
| 2018-11-07 | $17.74 | $17.74 | $17.73 | $17.73 | $16.72 | 83,570 |
| 2018-11-06 | $17.40 | $17.40 | $17.40 | $17.40 | $16.41 | 0 |
| 2018-11-05 | $17.40 | $17.40 | $17.40 | $17.40 | $16.41 | 400 |
| 2018-11-02 | $17.70 | $17.70 | $17.70 | $17.70 | $16.69 | 0 |
| 2018-11-01 | $17.70 | $17.70 | $17.70 | $17.70 | $16.69 | 0 |
| 2018-10-31 | $17.70 | $17.70 | $17.70 | $17.70 | $16.69 | 0 |
| 2018-10-30 | $17.70 | $17.70 | $17.70 | $17.70 | $16.69 | 0 |
| 2018-10-29 | $17.70 | $17.70 | $17.70 | $17.70 | $16.69 | 0 |
| 2018-10-26 | $17.70 | $17.70 | $17.70 | $17.70 | $16.69 | 0 |
| 2018-10-25 | $17.63 | $17.70 | $17.63 | $17.70 | $16.69 | 450 |
| 2018-10-24 | $18.70 | $18.70 | $18.70 | $18.70 | $17.31 | 270 |
| 2018-10-23 | $18.02 | $18.47 | $18.02 | $18.47 | $17.10 | 600 |
| 2018-10-22 | $19.00 | $19.00 | $19.00 | $19.00 | $17.59 | 0 |
| 2018-10-19 | $19.00 | $19.00 | $19.00 | $19.00 | $17.59 | 0 |
| 2018-10-18 | $19.00 | $19.00 | $19.00 | $19.00 | $17.59 | 0 |
| 2018-10-17 | $19.00 | $19.00 | $19.00 | $19.00 | $17.59 | 9 |
| 2018-10-16 | $19.00 | $19.00 | $19.00 | $19.00 | $17.59 | 0 |
| 2018-10-15 | $19.00 | $19.00 | $19.00 | $19.00 | $17.59 | 93 |
| 2018-10-12 | $19.00 | $19.00 | $19.00 | $19.00 | $17.59 | 400 |
| 2018-10-11 | $19.46 | $19.46 | $19.46 | $19.46 | $18.02 | 0 |
| 2018-10-10 | $19.46 | $19.46 | $19.46 | $19.46 | $18.02 | 0 |
| 2018-10-09 | $19.41 | $19.46 | $19.41 | $19.46 | $18.02 | 1,000 |
| 2018-10-08 | $19.24 | $19.24 | $19.15 | $19.15 | $17.73 | 2,000 |
| 2018-10-05 | $19.26 | $19.26 | $19.26 | $19.26 | $17.83 | 53 |
| 2018-10-04 | $19.26 | $19.26 | $19.26 | $19.26 | $17.83 | 0 |
| 2018-10-03 | $19.33 | $19.33 | $19.26 | $19.26 | $17.83 | 202 |
| 2018-10-02 | $18.90 | $18.90 | $18.90 | $18.90 | $17.50 | 0 |
| 2018-10-01 | $18.90 | $18.90 | $18.90 | $18.90 | $17.50 | 90 |
| 2018-09-28 | $18.90 | $18.90 | $18.90 | $18.90 | $17.50 | 0 |
| 2018-09-27 | $18.90 | $18.90 | $18.90 | $18.90 | $17.50 | 0 |
| 2018-09-26 | $18.90 | $18.90 | $18.90 | $18.90 | $17.50 | 0 |
| 2018-09-25 | $18.90 | $18.90 | $18.90 | $18.90 | $17.50 | 1,171 |
| 2018-09-24 | $18.90 | $18.90 | $18.90 | $18.90 | $17.50 | 200 |
| 2018-09-21 | $18.93 | $18.93 | $18.93 | $18.93 | $17.53 | 0 |
| 2018-09-20 | $18.93 | $18.93 | $18.93 | $18.93 | $17.53 | 9 |
| 2018-09-19 | $18.93 | $18.93 | $18.93 | $18.93 | $17.53 | 0 |
| 2018-09-18 | $18.93 | $18.93 | $18.93 | $18.93 | $17.53 | 0 |
| 2018-09-17 | $18.93 | $18.93 | $18.93 | $18.93 | $17.53 | 50 |
| 2018-09-14 | $19.04 | $19.04 | $18.93 | $18.93 | $17.53 | 350 |
| 2018-09-13 | $19.02 | $19.02 | $19.02 | $19.02 | $17.61 | 0 |
| 2018-09-12 | $19.02 | $19.02 | $19.02 | $19.02 | $17.61 | 0 |
| 2018-09-11 | $19.02 | $19.02 | $19.02 | $19.02 | $17.61 | 0 |
| 2018-09-10 | $19.02 | $19.02 | $19.02 | $19.02 | $17.61 | 0 |
| 2018-09-07 | $19.02 | $19.02 | $19.02 | $19.02 | $17.61 | 500 |
| 2018-09-06 | $18.87 | $18.87 | $18.87 | $18.87 | $17.47 | 0 |
| 2018-09-05 | $18.87 | $18.87 | $18.87 | $18.87 | $17.47 | 10 |
| 2018-09-04 | $18.87 | $18.87 | $18.87 | $18.87 | $17.47 | 0 |
| 2018-08-31 | $18.88 | $18.88 | $18.87 | $18.87 | $17.47 | 1,900 |
| 2018-08-30 | $19.50 | $19.50 | $19.50 | $19.50 | $18.05 | 0 |
| 2018-08-29 | $19.50 | $19.50 | $19.50 | $19.50 | $18.05 | 10 |
| 2018-08-28 | $19.50 | $19.50 | $19.50 | $19.50 | $18.05 | 400 |
| 2018-08-27 | $19.76 | $19.76 | $19.76 | $19.76 | $18.30 | 0 |
| 2018-08-24 | $19.76 | $19.76 | $19.76 | $19.76 | $18.30 | 0 |
| 2018-08-23 | $19.76 | $19.76 | $19.76 | $19.76 | $18.30 | 0 |
| 2018-08-22 | $19.76 | $19.76 | $19.76 | $19.76 | $18.30 | 0 |
| 2018-08-21 | $19.84 | $19.84 | $19.76 | $19.76 | $18.30 | 1,950 |
| 2018-08-20 | $19.67 | $19.67 | $19.67 | $19.67 | $18.21 | 0 |
| 2018-08-17 | $19.67 | $19.67 | $19.67 | $19.67 | $18.21 | 3 |
| 2018-08-16 | $19.67 | $19.67 | $19.67 | $19.67 | $18.21 | 25 |
| 2018-08-15 | $19.67 | $19.67 | $19.67 | $19.67 | $18.21 | 0 |
| 2018-08-14 | $19.45 | $19.68 | $19.45 | $19.67 | $18.21 | 1,660 |
| 2018-08-13 | $19.58 | $19.58 | $19.58 | $19.58 | $18.12 | 4 |
| 2018-08-10 | $19.58 | $19.58 | $19.58 | $19.58 | $18.12 | 0 |
| 2018-08-09 | $19.58 | $19.58 | $19.58 | $19.58 | $18.12 | 10 |
| 2018-08-08 | $19.58 | $19.58 | $19.58 | $19.58 | $18.12 | 300 |
| 2018-08-07 | $19.65 | $19.76 | $19.65 | $19.76 | $18.29 | 405 |
| 2018-08-06 | $19.38 | $19.38 | $19.38 | $19.38 | $17.94 | 800 |
| 2018-08-03 | $19.54 | $19.54 | $19.54 | $19.54 | $18.09 | 0 |
| 2018-08-02 | $19.37 | $19.56 | $19.37 | $19.54 | $18.09 | 3,125 |
| 2018-08-01 | $19.24 | $19.24 | $19.24 | $19.24 | $17.81 | 0 |
| 2018-07-31 | $19.24 | $19.24 | $19.24 | $19.24 | $17.81 | 0 |
| 2018-07-30 | $19.24 | $19.24 | $19.24 | $19.24 | $17.81 | 0 |
| 2018-07-27 | $19.24 | $19.24 | $19.24 | $19.24 | $17.81 | 0 |
| 2018-07-26 | $19.24 | $19.24 | $19.24 | $19.24 | $17.81 | 100 |
| 2018-07-25 | $18.25 | $18.25 | $18.25 | $18.25 | $16.62 | 0 |
| 2018-07-24 | $18.25 | $18.25 | $18.25 | $18.25 | $16.62 | 0 |
| 2018-07-23 | $19.04 | $19.04 | $18.25 | $18.25 | $16.62 | 935 |
| 2018-07-20 | $18.58 | $18.58 | $18.58 | $18.58 | $16.92 | 0 |
| 2018-07-19 | $18.58 | $18.58 | $18.58 | $18.58 | $16.92 | 0 |
| 2018-07-18 | $18.26 | $18.76 | $18.26 | $18.58 | $16.92 | 5,300 |
| 2018-07-17 | $18.41 | $18.41 | $18.41 | $18.41 | $16.76 | 0 |
| 2018-07-16 | $18.41 | $18.41 | $18.41 | $18.41 | $16.76 | 100 |
| 2018-07-13 | $18.30 | $18.30 | $18.30 | $18.30 | $16.66 | 20 |
| 2018-07-12 | $18.30 | $18.30 | $18.30 | $18.30 | $16.66 | 0 |
| 2018-07-11 | $18.15 | $18.31 | $18.15 | $18.30 | $16.66 | 750 |
| 2018-07-10 | $18.37 | $18.37 | $18.37 | $18.37 | $16.73 | 0 |
| 2018-07-09 | $18.37 | $18.37 | $18.37 | $18.37 | $16.73 | 0 |
| 2018-07-06 | $18.37 | $18.37 | $18.37 | $18.37 | $16.73 | 0 |
| 2018-07-05 | $18.37 | $18.37 | $18.37 | $18.37 | $16.73 | 1 |
| 2018-07-03 | $18.37 | $18.37 | $18.37 | $18.37 | $16.73 | 0 |
| 2018-07-02 | $18.37 | $18.37 | $18.37 | $18.37 | $16.72 | 0 |
| 2018-06-29 | $18.05 | $18.37 | $18.05 | $18.37 | $16.73 | 1,870 |
| 2018-06-28 | $18.00 | $18.20 | $17.97 | $18.20 | $16.57 | 1,980 |
| 2018-06-27 | $18.42 | $18.42 | $18.42 | $18.42 | $16.77 | 0 |
| 2018-06-26 | $18.42 | $18.42 | $18.42 | $18.42 | $16.77 | 0 |
| 2018-06-25 | $18.42 | $18.42 | $18.42 | $18.42 | $16.77 | 0 |
| 2018-06-22 | $18.46 | $18.58 | $18.42 | $18.42 | $16.77 | 1,081 |
| 2018-06-21 | $18.37 | $18.38 | $18.37 | $18.38 | $16.73 | 450 |
| 2018-06-20 | $18.28 | $18.28 | $18.28 | $18.28 | $16.64 | 0 |
| 2018-06-19 | $17.98 | $18.28 | $17.98 | $18.28 | $16.64 | 2,000 |
| 2018-06-18 | $18.16 | $18.30 | $18.15 | $18.30 | $16.66 | 3,300 |
| 2018-06-15 | $18.46 | $18.46 | $18.46 | $18.46 | $16.81 | 0 |
| 2018-06-14 | $18.46 | $18.46 | $18.46 | $18.46 | $16.81 | 0 |
| 2018-06-13 | $18.46 | $18.46 | $18.46 | $18.46 | $16.81 | 0 |
| 2018-06-12 | $18.46 | $18.46 | $18.46 | $18.46 | $16.81 | 0 |
| 2018-06-11 | $18.46 | $18.46 | $18.46 | $18.46 | $16.81 | 0 |
| 2018-06-08 | $18.51 | $18.51 | $18.46 | $18.46 | $16.81 | 17,800 |
| 2018-06-07 | $18.74 | $18.74 | $18.74 | $18.74 | $17.06 | 139 |
| 2018-06-06 | $18.58 | $18.58 | $18.58 | $18.58 | $16.92 | 100 |
| 2018-06-05 | $18.73 | $18.73 | $18.73 | $18.73 | $17.05 | 0 |
| 2018-06-04 | $18.73 | $18.73 | $18.73 | $18.73 | $17.05 | 100 |
| 2018-06-01 | $18.05 | $18.05 | $18.05 | $18.05 | $16.43 | 0 |
| 2018-05-31 | $18.05 | $18.05 | $18.05 | $18.05 | $16.43 | 0 |
| 2018-05-30 | $18.05 | $18.05 | $18.05 | $18.05 | $16.43 | 0 |
| 2018-05-29 | $18.05 | $18.05 | $18.05 | $18.05 | $16.43 | 0 |
| 2018-05-25 | $18.08 | $18.08 | $18.05 | $18.05 | $16.43 | 270 |
| 2018-05-24 | $18.56 | $18.56 | $18.56 | $18.56 | $16.90 | 0 |
| 2018-05-23 | $18.56 | $18.56 | $18.56 | $18.56 | $16.90 | 0 |
| 2018-05-22 | $18.56 | $18.56 | $18.56 | $18.56 | $16.90 | 5,000 |
| 2018-05-21 | $18.26 | $18.37 | $18.26 | $18.37 | $16.72 | 1,340 |
| 2018-05-18 | $17.86 | $17.86 | $17.86 | $17.86 | $16.26 | 0 |
| 2018-05-17 | $17.86 | $17.86 | $17.86 | $17.86 | $16.26 | 0 |
| 2018-05-16 | $17.86 | $17.86 | $17.86 | $17.86 | $16.26 | 0 |
| 2018-05-15 | $17.86 | $17.86 | $17.86 | $17.86 | $16.26 | 0 |
| 2018-05-14 | $17.86 | $17.86 | $17.86 | $17.86 | $16.26 | 5,000 |
| 2018-05-11 | $17.99 | $17.99 | $17.86 | $17.86 | $16.26 | 1,700 |
| 2018-05-10 | $17.40 | $17.40 | $17.40 | $17.40 | $15.84 | 120 |
| 2018-05-09 | $17.40 | $17.40 | $17.40 | $17.40 | $15.84 | 0 |
| 2018-05-08 | $17.40 | $17.40 | $17.40 | $17.40 | $15.84 | 400 |
| 2018-05-07 | $17.09 | $17.09 | $17.09 | $17.09 | $15.56 | 2 |
| 2018-05-04 | $17.09 | $17.09 | $17.09 | $17.09 | $15.56 | 900 |
| 2018-05-03 | $17.24 | $17.29 | $17.09 | $17.09 | $15.56 | 21,209 |
| 2018-05-02 | $17.45 | $17.45 | $17.45 | $17.45 | $15.89 | 0 |
| 2018-05-01 | $17.45 | $17.45 | $17.45 | $17.45 | $15.89 | 0 |
| 2018-04-30 | $17.45 | $17.45 | $17.45 | $17.45 | $15.89 | 0 |
| 2018-04-27 | $17.45 | $17.45 | $17.45 | $17.45 | $15.89 | 135 |
| 2018-04-26 | $17.63 | $17.63 | $17.63 | $17.63 | $16.05 | 0 |
| 2018-04-25 | $17.63 | $17.63 | $17.63 | $17.63 | $15.75 | 200 |
| 2018-04-24 | $17.63 | $17.66 | $17.63 | $17.66 | $15.78 | 1,250 |
| 2018-04-23 | $17.68 | $17.68 | $17.68 | $17.68 | $15.80 | 0 |
| 2018-04-20 | $17.68 | $17.68 | $17.68 | $17.68 | $15.80 | 250 |
| 2018-04-19 | $17.95 | $17.95 | $17.95 | $17.95 | $16.04 | 0 |
| 2018-04-18 | $17.95 | $17.95 | $17.95 | $17.95 | $16.04 | 100 |
| 2018-04-17 | $16.99 | $16.99 | $16.99 | $16.99 | $15.18 | 0 |
| 2018-04-16 | $16.99 | $16.99 | $16.99 | $16.99 | $15.18 | 0 |
| 2018-04-13 | $16.99 | $16.99 | $16.99 | $16.99 | $15.18 | 0 |
| 2018-04-12 | $16.99 | $16.99 | $16.99 | $16.99 | $15.18 | 0 |
| 2018-04-11 | $16.99 | $16.99 | $16.99 | $16.99 | $15.18 | 0 |
| 2018-04-10 | $16.99 | $16.99 | $16.99 | $16.99 | $15.18 | 100 |
| 2018-04-09 | $16.56 | $16.71 | $16.56 | $16.71 | $14.94 | 6,868 |
| 2018-04-06 | $16.62 | $16.62 | $16.55 | $16.55 | $14.79 | 1,101 |
| 2018-04-05 | $16.73 | $16.73 | $16.73 | $16.73 | $14.95 | 0 |
| 2018-04-04 | $16.73 | $16.73 | $16.73 | $16.73 | $14.95 | 0 |
| 2018-04-03 | $16.73 | $16.73 | $16.73 | $16.73 | $14.95 | 0 |
| 2018-04-02 | $16.87 | $16.87 | $16.73 | $16.73 | $14.95 | 160,000 |
| 2018-03-29 | $16.66 | $16.66 | $16.66 | $16.66 | $14.89 | 0 |
| 2018-03-28 | $16.66 | $16.66 | $16.66 | $16.66 | $14.89 | 0 |
| 2018-03-27 | $16.66 | $16.66 | $16.66 | $16.66 | $14.89 | 0 |
| 2018-03-26 | $16.67 | $16.67 | $16.67 | $16.67 | $14.89 | 400 |
| 2018-03-23 | $16.76 | $16.76 | $16.76 | $16.76 | $14.98 | 477 |
| 2018-03-22 | $17.06 | $17.06 | $17.06 | $17.06 | $15.25 | 0 |
| 2018-03-21 | $17.06 | $17.06 | $17.06 | $17.06 | $15.25 | 0 |
| 2018-03-20 | $17.14 | $17.14 | $17.06 | $17.06 | $15.25 | 250 |
| 2018-03-19 | $18.00 | $18.00 | $18.00 | $18.00 | $16.09 | 0 |
| 2018-03-16 | $18.00 | $18.00 | $18.00 | $18.00 | $16.09 | 2,070 |
| 2018-03-15 | $17.30 | $17.57 | $17.30 | $17.57 | $15.70 | 3,665 |
| 2018-03-14 | $18.56 | $18.56 | $18.56 | $18.56 | $16.59 | 0 |
| 2018-03-13 | $18.53 | $18.56 | $18.53 | $18.56 | $16.59 | 600 |
| 2018-03-12 | $18.27 | $18.27 | $18.27 | $18.27 | $16.33 | 0 |
| 2018-03-09 | $18.19 | $18.27 | $18.19 | $18.27 | $16.33 | 1,300 |
| 2018-03-08 | $18.24 | $18.24 | $18.24 | $18.24 | $16.30 | 0 |
| 2018-03-07 | $18.24 | $18.24 | $18.24 | $18.24 | $16.30 | 83,000 |
| 2018-03-06 | $18.24 | $18.24 | $18.24 | $18.24 | $16.30 | 0 |
| 2018-03-05 | $18.24 | $18.24 | $18.24 | $18.24 | $16.30 | 0 |
| 2018-03-02 | $18.06 | $18.24 | $18.03 | $18.24 | $16.30 | 2,850 |
| 2018-03-01 | $18.30 | $18.30 | $18.30 | $18.30 | $16.35 | 175 |
| 2018-02-28 | $18.58 | $18.58 | $18.58 | $18.58 | $16.60 | 0 |
| 2018-02-27 | $18.59 | $18.59 | $18.58 | $18.58 | $16.60 | 621 |
| 2018-02-26 | $18.77 | $18.77 | $18.77 | $18.77 | $16.77 | 1 |
| 2018-02-23 | $18.78 | $18.78 | $18.77 | $18.77 | $16.77 | 600 |
| 2018-02-22 | $18.72 | $18.72 | $18.72 | $18.72 | $16.73 | 1,335 |
| 2018-02-21 | $19.00 | $19.00 | $18.99 | $18.99 | $16.97 | 424 |
| 2018-02-20 | $19.26 | $19.26 | $19.26 | $19.26 | $17.21 | 0 |
| 2018-02-16 | $19.26 | $19.26 | $19.26 | $19.26 | $17.21 | 100 |
| 2018-02-15 | $19.73 | $19.73 | $19.50 | $19.50 | $17.43 | 380 |
| 2018-02-14 | $19.71 | $19.71 | $19.63 | $19.63 | $17.54 | 9,315 |
| 2018-02-13 | $19.58 | $19.58 | $19.58 | $19.58 | $17.50 | 0 |
| 2018-02-12 | $19.59 | $19.59 | $19.58 | $19.58 | $17.50 | 600 |
| 2018-02-09 | $19.20 | $19.20 | $18.78 | $18.78 | $16.78 | 1,196 |
| 2018-02-08 | $20.40 | $20.40 | $19.90 | $19.90 | $17.78 | 915 |
| 2018-02-07 | $20.39 | $20.41 | $20.39 | $20.40 | $18.23 | 850 |
| 2018-02-06 | $20.16 | $20.17 | $20.16 | $20.17 | $18.03 | 356 |
| 2018-02-05 | $20.30 | $20.52 | $20.30 | $20.52 | $18.34 | 2,000 |
| 2018-02-02 | $20.75 | $20.75 | $20.74 | $20.74 | $18.53 | 600 |
| 2018-02-01 | $21.06 | $21.09 | $21.04 | $21.09 | $18.84 | 4,000 |
| 2018-01-31 | $21.31 | $21.31 | $21.31 | $21.31 | $19.04 | 21,500 |
| 2018-01-30 | $21.31 | $21.31 | $21.31 | $21.31 | $19.04 | 39,700 |
| 2018-01-29 | $21.52 | $21.52 | $21.31 | $21.31 | $19.04 | 800 |
| 2018-01-26 | $21.57 | $21.66 | $21.56 | $21.56 | $19.27 | 47,936 |
| 2018-01-25 | $21.93 | $21.93 | $21.87 | $21.87 | $19.25 | 45,980 |
| 2018-01-24 | $22.11 | $22.11 | $22.11 | $22.11 | $19.47 | 1,500 |
| 2018-01-23 | $21.90 | $21.90 | $21.90 | $21.90 | $19.28 | 200 |
| 2018-01-22 | $21.28 | $21.28 | $21.28 | $21.28 | $18.74 | 0 |
| 2018-01-19 | $21.28 | $21.28 | $21.28 | $21.28 | $18.74 | 0 |
| 2018-01-18 | $21.29 | $21.29 | $21.28 | $21.28 | $18.74 | 600 |
| 2018-01-17 | $21.77 | $21.77 | $21.44 | $21.44 | $18.88 | 415 |
| 2018-01-16 | $21.69 | $21.69 | $21.68 | $21.68 | $19.09 | 600 |
| 2018-01-12 | $21.48 | $21.48 | $21.48 | $21.48 | $18.91 | 0 |
| 2018-01-11 | $21.28 | $21.48 | $21.27 | $21.48 | $18.91 | 962 |
| 2018-01-10 | $21.20 | $21.20 | $21.07 | $21.07 | $18.55 | 400 |
| 2018-01-09 | $21.06 | $21.06 | $21.06 | $21.06 | $18.54 | 1,000 |
| 2018-01-08 | $20.76 | $21.00 | $20.73 | $20.93 | $18.43 | 2,300 |
| 2018-01-05 | $20.77 | $20.77 | $20.75 | $20.75 | $18.27 | 1,099 |
| 2018-01-04 | $20.96 | $20.96 | $20.96 | $20.96 | $18.45 | 1,099 |
| 2018-01-03 | $19.95 | $19.95 | $19.95 | $19.95 | $17.56 | 0 |
| 2018-01-02 | $19.95 | $19.95 | $19.95 | $19.95 | $17.56 | 70 |
| 2017-12-29 | $19.87 | $19.95 | $19.87 | $19.95 | $17.56 | 1,228 |
| 2017-12-28 | $20.00 | $20.00 | $20.00 | $20.00 | $17.61 | 0 |
| 2017-12-27 | $20.00 | $20.00 | $20.00 | $20.00 | $17.61 | 0 |
| 2017-12-26 | $20.02 | $20.02 | $20.00 | $20.00 | $17.61 | 1,661 |
| 2017-12-22 | $19.84 | $19.91 | $19.84 | $19.90 | $17.52 | 5,400 |
| 2017-12-21 | $19.80 | $19.80 | $19.80 | $19.80 | $17.43 | 6,100 |
| 2017-12-20 | $19.59 | $19.59 | $19.59 | $19.59 | $17.24 | 880 |
| 2017-12-19 | $20.00 | $20.00 | $20.00 | $20.00 | $17.61 | 106 |
| 2017-12-18 | $20.15 | $20.15 | $20.00 | $20.00 | $17.61 | 600 |
| 2017-12-15 | $19.90 | $19.90 | $19.90 | $19.90 | $17.52 | 142 |
| 2017-12-14 | $20.04 | $20.04 | $19.90 | $19.90 | $17.52 | 2,800 |
| 2017-12-13 | $19.66 | $19.66 | $19.66 | $19.66 | $17.31 | 0 |
| 2017-12-12 | $19.66 | $19.66 | $19.66 | $19.66 | $17.31 | 0 |
| 2017-12-11 | $19.43 | $19.66 | $19.43 | $19.66 | $17.31 | 500 |
| 2017-12-08 | $19.11 | $19.11 | $19.11 | $19.11 | $16.83 | 0 |
| 2017-12-07 | $19.09 | $19.11 | $19.09 | $19.11 | $16.83 | 1,313 |
| 2017-12-06 | $18.89 | $18.89 | $18.89 | $18.89 | $16.63 | 120 |
| 2017-12-05 | $19.35 | $19.35 | $19.35 | $19.35 | $17.04 | 0 |
| 2017-12-04 | $19.63 | $19.63 | $19.35 | $19.35 | $17.04 | 1,850 |
| 2017-12-01 | $19.33 | $19.51 | $19.33 | $19.44 | $17.12 | 3,500 |
| 2017-11-30 | $18.58 | $18.58 | $18.58 | $18.58 | $16.36 | 0 |
| 2017-11-29 | $18.58 | $18.58 | $18.58 | $18.58 | $16.36 | 0 |
| 2017-11-28 | $18.58 | $18.58 | $18.58 | $18.58 | $16.36 | 1,420 |
| 2017-11-27 | $19.05 | $19.05 | $19.05 | $19.05 | $16.77 | 0 |
| 2017-11-24 | $19.05 | $19.05 | $19.05 | $19.05 | $16.77 | 0 |
| 2017-11-22 | $19.05 | $19.05 | $19.05 | $19.05 | $16.77 | 0 |
| 2017-11-21 | $19.05 | $19.05 | $19.05 | $19.05 | $16.77 | 500 |
| 2017-11-20 | $19.12 | $19.12 | $19.12 | $19.12 | $16.83 | 200 |
| 2017-11-17 | $19.06 | $19.06 | $19.06 | $19.06 | $16.78 | 0 |
| 2017-11-16 | $19.07 | $19.07 | $19.06 | $19.06 | $16.78 | 400 |
| 2017-11-15 | $18.88 | $18.88 | $18.88 | $18.88 | $16.62 | 2,000 |
| 2017-11-14 | $19.37 | $19.37 | $18.96 | $18.96 | $16.69 | 1,702 |
| 2017-11-13 | $19.59 | $19.59 | $19.26 | $19.26 | $16.96 | 550 |
| 2017-11-10 | $19.64 | $19.68 | $19.57 | $19.64 | $17.29 | 2,274 |
| 2017-11-09 | $19.61 | $19.61 | $19.61 | $19.61 | $17.27 | 400 |
| 2017-11-08 | $20.01 | $20.01 | $19.71 | $19.75 | $17.39 | 1,946 |
| 2017-11-07 | $19.73 | $19.99 | $19.73 | $19.99 | $17.60 | 1,950 |
| 2017-11-06 | $19.46 | $19.46 | $19.46 | $19.46 | $17.13 | 1 |
| 2017-11-03 | $19.40 | $19.46 | $19.32 | $19.46 | $17.13 | 5,278 |
| 2017-11-02 | $19.64 | $19.64 | $19.28 | $19.28 | $16.97 | 2,700 |
| 2017-11-01 | $19.33 | $19.33 | $19.33 | $19.33 | $17.02 | 0 |
| 2017-10-31 | $19.40 | $19.40 | $19.33 | $19.33 | $17.02 | 700 |
| 2017-10-30 | $19.36 | $19.36 | $19.36 | $19.36 | $17.05 | 25 |
| 2017-10-27 | $19.25 | $19.38 | $19.25 | $19.36 | $17.05 | 330 |
| 2017-10-26 | $18.80 | $18.98 | $18.67 | $18.98 | $16.71 | 27,705 |
| 2017-10-25 | $21.36 | $21.36 | $19.05 | $19.05 | $16.49 | 5,600 |
| 2017-10-24 | $19.44 | $19.44 | $19.43 | $19.43 | $16.82 | 500 |
| 2017-10-23 | $19.74 | $19.74 | $19.62 | $19.62 | $16.98 | 1,165 |
| 2017-10-20 | $19.95 | $19.95 | $19.86 | $19.87 | $17.20 | 3,600 |
| 2017-10-19 | $19.68 | $19.68 | $19.68 | $19.68 | $17.03 | 0 |
| 2017-10-18 | $19.68 | $19.68 | $19.68 | $19.68 | $17.03 | 500 |
| 2017-10-17 | $21.00 | $21.00 | $20.16 | $20.20 | $17.49 | 1,250 |
| 2017-10-16 | $20.40 | $20.40 | $20.38 | $20.38 | $17.64 | 582 |
| 2017-10-13 | $20.55 | $20.55 | $20.55 | $20.55 | $17.79 | 1,430 |
| 2017-10-12 | $20.84 | $20.84 | $20.84 | $20.84 | $18.04 | 0 |
| 2017-10-11 | $20.83 | $20.84 | $20.83 | $20.84 | $18.04 | 4,800 |
| 2017-10-10 | $21.00 | $23.09 | $21.00 | $21.00 | $18.18 | 400 |
| 2017-10-09 | $20.73 | $20.73 | $20.68 | $20.68 | $17.90 | 250 |
| 2017-10-06 | $20.77 | $20.77 | $20.56 | $20.56 | $17.80 | 850 |
| 2017-10-05 | $20.53 | $20.53 | $20.53 | $20.53 | $17.77 | 0 |
| 2017-10-04 | $20.56 | $20.56 | $20.53 | $20.53 | $17.77 | 1,000 |
| 2017-10-03 | $20.49 | $20.49 | $20.49 | $20.49 | $17.73 | 0 |
| 2017-10-02 | $20.52 | $20.52 | $20.49 | $20.49 | $17.73 | 1,150 |
| 2017-09-29 | $20.53 | $20.53 | $20.43 | $20.43 | $17.69 | 3,415 |
| 2017-09-28 | $20.38 | $20.38 | $20.30 | $20.32 | $17.59 | 7,366 |
| 2017-09-27 | $20.47 | $20.47 | $20.43 | $20.46 | $17.71 | 5,370 |
| 2017-09-26 | $20.53 | $20.53 | $20.49 | $20.49 | $17.73 | 1,000 |
| 2017-09-25 | $20.45 | $20.65 | $20.39 | $20.62 | $17.85 | 2,506 |
| 2017-09-22 | $20.12 | $20.12 | $20.07 | $20.11 | $17.41 | 1,888 |
| 2017-09-21 | $20.44 | $20.44 | $20.08 | $20.08 | $17.38 | 8,603 |
| 2017-09-20 | $20.36 | $20.36 | $20.26 | $20.27 | $17.55 | 4,605 |
| 2017-09-19 | $20.37 | $20.37 | $20.27 | $20.27 | $17.54 | 1,350 |
| 2017-09-18 | $20.39 | $20.39 | $20.37 | $20.37 | $17.63 | 450 |
| 2017-09-15 | $20.28 | $20.28 | $20.24 | $20.24 | $17.52 | 1,200 |
| 2017-09-14 | $20.50 | $20.50 | $20.37 | $20.41 | $17.67 | 1,750 |
| 2017-09-13 | $20.27 | $20.32 | $20.27 | $20.32 | $17.59 | 2,900 |
| 2017-09-12 | $20.12 | $20.12 | $20.09 | $20.10 | $17.40 | 6,100 |
| 2017-09-11 | $20.02 | $20.02 | $20.02 | $20.02 | $17.33 | 100 |
| 2017-09-08 | $20.35 | $24.42 | $19.92 | $19.92 | $17.24 | 4,048 |
| 2017-09-07 | $20.17 | $20.17 | $20.17 | $20.17 | $17.46 | 0 |
| 2017-09-06 | $20.16 | $20.17 | $20.14 | $20.17 | $17.46 | 2,285 |
| 2017-09-05 | $20.00 | $20.25 | $20.00 | $20.04 | $17.35 | 2,046 |
| 2017-09-01 | $20.12 | $20.12 | $20.12 | $20.12 | $17.42 | 50,300 |
| 2017-08-31 | $19.88 | $21.55 | $19.87 | $20.17 | $17.46 | 3,192 |
| 2017-08-30 | $19.65 | $20.50 | $19.65 | $19.73 | $17.08 | 2,518 |
| 2017-08-29 | $19.55 | $19.55 | $19.36 | $19.36 | $16.76 | 2,600 |
| 2017-08-28 | $21.39 | $21.39 | $19.53 | $19.58 | $16.95 | 6,063 |
| 2017-08-25 | $19.55 | $19.55 | $19.55 | $19.55 | $16.92 | 0 |
| 2017-08-24 | $19.55 | $19.55 | $19.55 | $19.55 | $16.92 | 10,062 |
| 2017-08-23 | $19.25 | $19.44 | $19.25 | $19.44 | $16.83 | 2,100 |
| 2017-08-22 | $19.13 | $19.13 | $19.07 | $19.09 | $16.52 | 2,000 |
| 2017-08-21 | $19.05 | $19.07 | $18.97 | $18.97 | $16.42 | 2,300 |
| 2017-08-18 | $19.22 | $19.23 | $19.22 | $19.22 | $16.64 | 1,300 |
| 2017-08-17 | $19.31 | $19.31 | $19.30 | $19.30 | $16.70 | 3,000 |
| 2017-08-16 | $19.51 | $19.51 | $19.25 | $19.27 | $16.68 | 2,200 |
| 2017-08-15 | $20.45 | $20.45 | $20.45 | $20.45 | $17.70 | 0 |
| 2017-08-14 | $20.45 | $20.45 | $20.45 | $20.45 | $17.70 | 0 |
| 2017-08-11 | $20.45 | $20.45 | $20.45 | $20.45 | $17.70 | 0 |
| 2017-08-10 | $20.45 | $20.45 | $20.45 | $20.45 | $17.70 | 0 |
| 2017-08-09 | $20.45 | $20.45 | $20.45 | $20.45 | $17.70 | 0 |
| 2017-08-08 | $20.45 | $20.45 | $20.45 | $20.45 | $17.70 | 0 |
| 2017-08-07 | $20.45 | $20.45 | $20.45 | $20.45 | $17.70 | 0 |
| 2017-08-04 | $20.45 | $20.45 | $20.45 | $20.45 | $17.70 | 200 |
| 2017-08-03 | $20.81 | $20.81 | $20.81 | $20.81 | $18.01 | 0 |
| 2017-08-02 | $20.81 | $20.81 | $20.81 | $20.81 | $18.01 | 200 |
| 2017-08-01 | $20.81 | $20.81 | $20.81 | $20.81 | $18.01 | 0 |
| 2017-07-31 | $20.81 | $20.81 | $20.81 | $20.81 | $18.01 | 0 |
| 2017-07-28 | $20.81 | $20.81 | $20.81 | $20.81 | $18.01 | 0 |
| 2017-07-27 | $20.81 | $20.81 | $20.81 | $20.81 | $18.01 | 1,000 |
| 2017-07-26 | $20.85 | $20.85 | $20.81 | $20.81 | $18.01 | 888 |
| 2017-07-25 | $21.26 | $21.26 | $21.26 | $21.26 | $18.40 | 0 |
| 2017-07-24 | $21.26 | $21.26 | $21.26 | $21.26 | $18.40 | 0 |
| 2017-07-21 | $21.25 | $21.26 | $21.25 | $21.26 | $18.40 | 1,400 |
| 2017-07-20 | $21.08 | $21.08 | $21.08 | $21.08 | $18.25 | 0 |
| 2017-07-19 | $21.09 | $21.09 | $21.08 | $21.08 | $18.25 | 1,994 |
| 2017-07-18 | $21.04 | $21.08 | $21.04 | $21.08 | $18.25 | 300 |
| 2017-07-17 | $21.11 | $21.11 | $21.11 | $21.11 | $18.27 | 0 |
| 2017-07-14 | $21.11 | $21.11 | $21.11 | $21.11 | $18.27 | 885 |
| 2017-07-13 | $20.75 | $20.78 | $20.75 | $20.78 | $17.99 | 1,778 |
| 2017-07-12 | $20.70 | $20.83 | $20.70 | $20.80 | $18.00 | 6,875 |
| 2017-07-11 | $20.28 | $20.28 | $20.28 | $20.28 | $17.55 | 0 |
| 2017-07-10 | $20.28 | $20.28 | $20.28 | $20.28 | $17.55 | 0 |
| 2017-07-07 | $20.28 | $20.28 | $20.28 | $20.28 | $17.55 | 170 |
| 2017-07-06 | $20.80 | $20.80 | $20.80 | $20.80 | $18.00 | 915 |
| 2017-07-05 | $20.79 | $20.79 | $20.71 | $20.71 | $17.93 | 1,880 |
| 2017-07-03 | $20.91 | $20.91 | $20.91 | $20.91 | $18.10 | 200 |
| 2017-06-30 | $20.75 | $20.75 | $20.54 | $20.57 | $17.81 | 1,701 |
| 2017-06-29 | $20.40 | $20.40 | $20.40 | $20.40 | $17.66 | 0 |
| 2017-06-28 | $20.19 | $21.20 | $20.12 | $20.40 | $17.66 | 28,600 |
| 2017-06-27 | $20.20 | $20.20 | $20.20 | $20.20 | $17.48 | 1,300 |
| 2017-06-26 | $19.83 | $19.83 | $19.83 | $19.83 | $17.16 | 2,000 |
| 2017-06-23 | $19.59 | $19.77 | $19.59 | $19.77 | $17.11 | 1,001 |
| 2017-06-22 | $19.10 | $19.10 | $19.10 | $19.10 | $16.53 | 100 |
| 2017-06-21 | $19.18 | $19.18 | $19.16 | $19.16 | $16.59 | 2,500 |
| 2017-06-20 | $19.15 | $19.28 | $19.15 | $19.28 | $16.69 | 1,700 |
| 2017-06-19 | $19.82 | $19.82 | $19.80 | $19.80 | $17.14 | 1,000 |
| 2017-06-16 | $19.67 | $19.77 | $19.65 | $19.77 | $17.11 | 1,401 |
| 2017-06-15 | $19.85 | $19.85 | $19.85 | $19.85 | $17.18 | 0 |
| 2017-06-14 | $19.85 | $19.85 | $19.85 | $19.85 | $17.18 | 100 |
| 2017-06-13 | $20.06 | $20.06 | $20.02 | $20.02 | $17.33 | 200,420 |
Cushing 30 MLP Index ETNs due June 15 2037 (PPLN) News Headlines
Recent Cushing 30 MLP Index ETNs due June 15 2037 (PPLN) News
Similar Companies to Cushing 30 MLP Index ETNs due June 15 2037 (PPLN) 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 | -- | -- | -- |