MLP(MLP)
MLP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $17.14 | $17.27 | $17.00 | $17.00 | 16,735 |
| 5/19/2026 | $15.01 | $18.20 | $15.01 | $17.13 | 60,100 |
| 5/18/2026 | $15.14 | $15.22 | $14.97 | $14.97 | 8,244 |
| 5/15/2026 | $15.00 | $15.14 | $14.95 | $14.95 | 11,312 |
| 5/14/2026 | $15.08 | $15.25 | $15.08 | $15.16 | 5,900 |
| 5/13/2026 | $15.05 | $15.24 | $15.05 | $15.16 | 11,223 |
| 5/12/2026 | $15.22 | $15.28 | $15.14 | $15.14 | 8,802 |
| 5/11/2026 | $15.55 | $15.56 | $15.26 | $15.35 | 6,643 |
| 5/8/2026 | $15.77 | $15.82 | $15.63 | $15.66 | 4,730 |
| 5/7/2026 | $15.69 | $15.89 | $15.61 | $15.78 | 9,803 |
| 5/6/2026 | $15.50 | $15.85 | $15.48 | $15.66 | 14,649 |
| 5/5/2026 | $15.06 | $15.62 | $15.06 | $15.57 | 18,044 |
| 5/4/2026 | $15.35 | $15.35 | $15.08 | $15.11 | 14,700 |
| 5/1/2026 | $15.42 | $15.56 | $15.42 | $15.46 | 9,246 |
| 4/30/2026 | $15.14 | $15.99 | $15.14 | $15.52 | 35,800 |
| 4/29/2026 | $15.61 | $15.69 | $15.19 | $15.22 | 10,401 |
| 4/28/2026 | $15.69 | $15.78 | $15.51 | $15.70 | 7,120 |
| 4/27/2026 | $15.45 | $15.66 | $15.38 | $15.45 | 13,500 |
| 4/24/2026 | $15.50 | $15.60 | $15.35 | $15.54 | 13,000 |
| 4/23/2026 | $15.42 | $15.57 | $15.33 | $15.39 | 5,130 |
| 4/22/2026 | $15.49 | $15.74 | $15.25 | $15.50 | 20,100 |
| 4/21/2026 | $16.07 | $16.11 | $15.38 | $15.38 | 9,209 |
| 4/20/2026 | $16.23 | $16.23 | $16.02 | $16.09 | 20,400 |
| 4/17/2026 | $16.15 | $16.48 | $16.04 | $16.38 | 17,728 |
| 4/16/2026 | $16.14 | $16.14 | $15.92 | $16.01 | 9,932 |
| 4/15/2026 | $16.04 | $16.28 | $16.04 | $16.19 | 8,000 |
| 4/14/2026 | $15.90 | $16.17 | $15.90 | $16.10 | 20,240 |
| 4/13/2026 | $15.79 | $16.33 | $15.68 | $16.01 | 25,228 |
| 4/10/2026 | $16.06 | $16.12 | $15.90 | $15.90 | 7,415 |
| 4/9/2026 | $15.99 | $16.43 | $15.99 | $16.28 | 6,800 |
| 4/8/2026 | $16.37 | $16.65 | $16.16 | $16.28 | 22,022 |
| 4/7/2026 | $15.95 | $16.47 | $15.78 | $15.97 | 22,126 |
| 4/6/2026 | $15.92 | $16.09 | $15.92 | $16.01 | 5,900 |
| 4/2/2026 | $15.90 | $16.25 | $15.88 | $16.01 | 15,700 |
| 4/1/2026 | $15.40 | $16.18 | $15.30 | $16.10 | 43,138 |
| 3/31/2026 | $15.40 | $15.66 | $15.22 | $15.39 | 54,021 |
| 3/30/2026 | $15.37 | $15.40 | $15.24 | $15.24 | 9,400 |
| 3/27/2026 | $15.42 | $15.50 | $15.24 | $15.26 | 25,523 |
| 3/26/2026 | $15.45 | $15.70 | $15.45 | $15.51 | 7,800 |
| 3/25/2026 | $16.23 | $16.23 | $15.48 | $15.49 | 8,100 |
| 3/24/2026 | $15.70 | $15.95 | $15.59 | $15.66 | 13,628 |
| 3/23/2026 | $15.62 | $15.99 | $15.62 | $15.83 | 8,600 |
| 3/20/2026 | $15.60 | $16.04 | $15.36 | $15.46 | 52,700 |
| 3/19/2026 | $15.40 | $16.08 | $15.39 | $15.54 | 12,834 |
| 3/18/2026 | $15.86 | $16.11 | $15.43 | $15.44 | 36,100 |
| 3/17/2026 | $15.86 | $16.01 | $15.86 | $15.89 | 11,500 |
| 3/16/2026 | $15.95 | $16.59 | $15.92 | $16.02 | 16,774 |
| 3/13/2026 | $15.94 | $16.02 | $15.76 | $15.91 | 15,833 |
| 3/12/2026 | $16.00 | $16.07 | $15.95 | $15.96 | 14,330 |
| 3/11/2026 | $16.07 | $16.17 | $16.00 | $16.04 | 24,006 |
| 3/10/2026 | $16.08 | $16.22 | $16.04 | $16.14 | 20,802 |
| 3/9/2026 | $16.43 | $16.46 | $16.07 | $16.16 | 19,826 |
| 3/6/2026 | $16.59 | $16.62 | $16.38 | $16.45 | 18,732 |
| 3/5/2026 | $17.02 | $17.02 | $16.72 | $16.74 | 13,400 |
| 3/4/2026 | $16.88 | $17.01 | $16.85 | $16.99 | 8,206 |
| 3/3/2026 | $16.85 | $17.00 | $16.62 | $16.81 | 19,400 |
| 3/2/2026 | $16.70 | $17.08 | $16.63 | $16.97 | 15,748 |
| 2/27/2026 | $16.83 | $16.83 | $16.43 | $16.45 | 28,500 |
| 2/26/2026 | $16.57 | $16.97 | $16.51 | $16.84 | 9,000 |
| 2/25/2026 | $16.76 | $16.76 | $16.38 | $16.65 | 51,222 |
| 2/24/2026 | $16.57 | $16.72 | $16.44 | $16.63 | 15,300 |
| 2/23/2026 | $17.15 | $17.21 | $16.49 | $16.55 | 88,729 |
| 2/20/2026 | $16.82 | $17.28 | $16.82 | $17.12 | 11,600 |