The Ecofin Global Water ESG Fund uses a passive management approach and seeks to track the net total return performance of the Ecofin Global Water ESG Index℠.

Fund Stats as of 11/25/2022:

View All Stats Slider View

Market Price

$38.86

NAV

$38.83

Premium/Discount

0.05%

Median 30-Day Bid/Ask Spread

0.52%

NAV Change

$0.14

Listing Exchange

NYSE Arca

CUSIP

56167N753

Inception Date

2/14/2017

Market Price Change Dollars

$0.21

Total Assets

$62,135,221.99

Total Market Value

$62,176,000

Shares Outstanding

1600000.000

Management Fee

0.40%

Total Expenses

0.40%

EBLU

The Ecofin Global Water ESG Fund uses a passive management approach and seeks investment results that correspond generally to the price and distribution rate performance of the Ecofin Global Water ESG Net Total Return Index℠, which is comprised of companies across the globe and throughout the water cycle that we believe are positioned to benefit from the pursuit of solving the water supply/demand imbalance.

Ecofin Global Water ESG Index - a differentiated strategy

Purity - minimum 50% water exposure

  • Companies must (i) derive at least 50% of their revenues from water industry related activities, or (ii) derive at least 40% of their revenues from the water industry, be ranked in the top five companies by total revenue derived from any one water sub-industry, and whose principal source of revenue comes from the water industry
  • Water infrastructure, principal business is providing public water distribution or supporting/enhancing water distribution infrastructure
  • Water equipment/services, principal business is producing water equipment such as pipes, pumps, valves and water efficiency products, or water services, such as filtration, treatment and testing of water

Sustainability - environmental, social and governance (ESG) screen

  • ESG Risk Rating less than 30 required for inclusion, provided by Sustainalytics*
  • At least 80% of the market cap of the index must meet the required ESG Risk Rating criteria
  • Any existing constituent whose ESG Risk Rating is between 30 and 39.99 for three consecutive quarters will be removed. Any constituent whose ESG Risk Rating increases to 40 or above will be removed at the next rebalance.

*The largest pure-play investment research and ratings firm dedicated to responsible investment and ESG research

Investibility - liquidity

  • Minimum liquidity turnover of 0.15 for two consecutive quarters to enter the index
  • Market capitalization of $400 million for two consecutive quarters at time of index inclusion
  • Including a liquidity threshold that is proportional to market cap results in an index that represents a universe that is actually potentially investible

 

Produced by MSCI ESG Research as of September 30, 2022
Represents the aggregate ranking of the Fund’s holdings as of 6/30/2022. Certain information ©2022 MSCI ESG Research LLC. Reproduced by permission; no further distribution.
Fund Details As of 11/25/2022
Net Assets $62,135,221.99
Investment objective Total Return
Fiscal Year End November 30
Structure Regulated Investment Company (RIC)

MSCI ESG Research LLC’s (“MSCI ESG”) Fund Metrics and Ratings (the “Information”) provide environmental, social and governance data with respect to underlying securities within more than 31,000 multi-asset class Mutual Funds and ETFs globally. MSCI ESG is a Registered Investment Adviser under the Investment Advisers Act of 1940. MSCI ESG materials have not been submitted to, nor received approval from, the US SEC or any other regulatory body. None of the Information constitutes an offer to buy or sell, or a promotion or recommendation of, any security, financial instrument or product or trading strategy, nor should it be taken as an indication or guarantee of any future performance, analysis, forecast or prediction. None of the Information can be used to determine which securities to buy or sell or when to buy or sell them. The Information is provided “as is” and the user of the Information assumes the entire risk of any use it may make or permit to be made of the Information.

Daily Fund Holdings *

35 total, 11/28/2022

Security Name CUSIP Stock Ticker Shares Market Value Weight
FERGUSON PLC BJVNSS4 FERG LN 38914.00 $4,655,241.79 7.49%
XYLEM INC 98419M100 XYL 40136.00 $4,555,436 7.33%
AMERICAN WTR WKS CO INC NEW 030420103 AWK 28734.00 $4,393,428.60 7.07%
IDEX CORP 45167R104 IEX 16939.00 $4,008,783.74 6.45%
GEBERIT AG B1WGG93 GEBN SW 8000.00 $3,938,643.82 6.34%
ECOLAB INC 278865100 ECL 25779.00 $3,839,782.05 6.18%
VEOLIA ENVIRONNEME 4031879 VIE FP 107548.00 $2,803,916.81 4.51%
TETRA TECH INC NEW 88162G103 TTEK 17052.00 $2,632,146.72 4.24%
SMITH A O CORP 831865209 AOS 41067.00 $2,540,404.62 4.09%
SEVERN TRENT B1FH8J7 SVT LN 73960.00 $2,521,414.46 4.06%
UNITED UTILITIES GROUP PLC B39J2M4 UU/ LN 193666.00 $2,493,166.65 4.01%
PENTAIR PLC G7S00T104 PNR 52000.00 $2,401,880 3.87%
ESSENTIAL UTILS INC 29670G102 WTRG 48139.00 $2,342,925.13 3.77%
EVOQUA WATER TECHNOLOGIES CORP COM 30057T105 AQUA 41860.00 $1,836,398.20 2.96%
GEORG FISCHER AG BM8J5G3 GF SW 28322.00 $1,796,153.50 2.89%
KURITA WATER INDS 6497963 6370 JP 36795.00 $1,692,392.83 2.72%
ADVANCED DRAIN SYS INC DEL 00790R104 WMS 17306.00 $1,668,644.52 2.69%
LIXIL CORPORATION 6900212 5938 JP 100500.00 $1,549,265.16 2.49%
WATTS WATER TECHNOLOGIES INC CL A 942749102 WTS 9465.00 $1,477,107.90 2.38%
BADGER METER INC 056525108 BMI 10100.00 $1,179,074 1.90%
PENNON GROUP BNNTLN4 PNN LN 94894.00 $1,129,239.63 1.82%
FRANKLIN ELEC INC 353514102 FELE 13424.00 $1,131,106.24 1.82%
ZURN ELKAY WATER SOLNS CORP 98983L108 ZWS 43472.00 $1,081,148.64 1.74%
RINNAI CORP 6740582 5947 JP 13300.00 $996,938.45 1.60%
LINDSAY CORP 535555106 LNN 3788.00 $675,097.36 1.09%
MONTROSE ENVIRONMENTAL GROUP I COM 615111101 MEG 9218.00 $427,254.30 0.69%
CORE & MAIN INC 21874C102 CNM 19652.00 $416,818.92 0.67%
CHINA LESSO GROUP BCDBKF8 2128 HK 341327.00 $376,389.76 0.61%
Cash & Other Cash&Other Cash&Other 357483.49 $357,483.49 0.58%
GENUIT GROUP PLC BKRC5K3 GEN LN 86050.00 $336,649.07 0.54%
UPONOR OYJ 5232671 UPONOR FH 18709.00 $292,154.77 0.47%
ENERGY RECOVERY INC 29270J100 ERII 13078.00 $291,247.06 0.47%
SELECT ENERGY SVCS INC 81617J301 WTTR 23362.00 $187,596.86 0.30%
ARIS WATER SOLUTIONS INC 04041L106 ARIS 6907.00 $109,199.67 0.18%
CT ENVIRONMENTAL G BYMMR11 1363 HK 113060.00 $0.00 0.00%
Weight Total 100%

*Fund holdings are not a recommendation to buy or sell a security.

All weights calculated using U.S. dollars based on the latest closing exchange rate.

Total Return

Time Period:

Past performance is no guarantee of future results. Like any other stock, total return and market value will fluctuate so that an investment, when sold, may be worth more or less than its original cost. Current performance may be lower or higher than the performance data quoted. Investment return and principal value will fluctuate so that an investor’s shares, when redeemed, may be worth more or less than original cost. Returns less than one year are not annualized. NAV prices are used to calculate market price performance prior to the date when the fund first traded. Market performance is determined using the bid/ask midpoint at 4:00pm Eastern time, when the NAV is typically calculated. Market performance does not represent the returns you would receive if you traded shares at other times. For the fund’s most recent month end performance, please call (844) TR-INDEX or (844) 874-6339.

As stated in the Prospectus, the total annual operating expenses are 0.40%. The advisor has agreed to pay all expenses incurred by the fund except for the advisory fee, interest, taxes, brokerage expenses and other fees, charges, taxes, levies or expenses (such as stamp taxes) incurred in connection with the execution of portfolio transactions or in connection with creation and redemption transactions. Index returns are for illustrative purposes only. Unlike the fund return, index return is pre-expenses and taxes. Index performance returns do not reflect any management fees, transaction costs or expenses.

Price/NAV - Indexed Price Returns

(as of 11/25/2022)

Date Market Price NAV NAV Change Dollars Premium/ Discount
11/25/2022 $38.9 $38.8 $0.1 0.1%
11/23/2022 $38.6 $38.7 $0.4 -0.1%
11/22/2022 $38.3 $38.3 $0.4 0.0%
11/21/2022 $38.0 $37.9 $-0.1 0.1%
11/18/2022 $38.0 $38.1 $0.6 -0.1%
11/17/2022 $37.5 $37.5 $-0.5 -0.1%
11/16/2022 $37.9 $38.0 $-0.4 -0.4%
11/15/2022 $38.2 $38.4 $0.5 -0.5%
11/14/2022 $37.8 $37.9 $-0.3 -0.1%
11/11/2022 $38.1 $38.1 $0.4 0.0%
11/10/2022 $37.8 $37.7 $2.5 0.1%
11/09/2022 $35.1 $35.2 $-0.5 -0.5%
11/08/2022 $35.5 $35.7 $0.4 -0.5%
11/04/2022 $34.8 $34.9 $0.7 -0.1%
11/03/2022 $34.1 $34.2 $-0.8 -0.2%
11/02/2022 $34.8 $35.0 $-0.7 -0.5%
11/01/2022 $35.4 $35.7 $-0.2 -0.6%
10/31/2022 $35.8 $35.9 $-0.1 -0.2%
10/28/2022 $35.9 $36.0 $0.5 -0.4%
10/27/2022 $35.3 $35.5 $0.1 -0.5%
10/26/2022 $35.3 $35.4 $0.3 -0.3%
10/25/2022 $35.2 $35.2 $1.0 0.0%
10/24/2022 $34.2 $34.2 $0.6 -0.2%
10/21/2022 $33.6 $33.6 $0.6 -0.1%
10/20/2022 $33.0 $33.1 $-0.7 -0.2%
10/19/2022 $33.7 $33.8 $-0.5 -0.1%
10/18/2022 $34.3 $34.3 $0.6 -0.1%
10/17/2022 $33.7 $33.7 $1.2 0.0%
10/14/2022 $32.5 $32.6 $-0.4 -0.3%
10/13/2022 $33.1 $33.0 $0.4 0.4%
10/12/2022 $32.5 $32.5 $-0.5 -0.1%
10/11/2022 $32.9 $33.0 $-0.2 -0.3%
10/10/2022 $33.2 $33.2 $0.0 0.0%
10/07/2022 $33.1 $33.2 $-0.9 -0.2%
10/06/2022 $34.1 $34.2 $-0.5 -0.1%
10/05/2022 $34.6 $34.6 $-0.5 0.0%
10/04/2022 $35.0 $35.1 $1.2 -0.1%
10/03/2022 $33.9 $33.9 $0.9 0.1%
9/30/2022 $32.9 $33.0 $0.0 -0.3%
9/29/2022 $33.0 $33.0 $-0.6 -0.1%
9/28/2022 $33.8 $33.6 $0.8 0.5%
9/27/2022 $32.8 $32.8 $-0.5 -0.2%
9/26/2022 $33.2 $33.2 $-0.5 -0.2%
9/23/2022 $33.7 $33.8 $-0.6 -0.2%
9/22/2022 $34.5 $34.4 $-0.7 0.3%
9/21/2022 $35.1 $35.1 $-0.2 -0.1%
9/20/2022 $35.3 $35.3 $-0.7 0.0%
9/19/2022 $36.0 $36.0 $0.4 0.1%
9/16/2022 $35.6 $35.6 $-0.4 0.1%
9/15/2022 $36.0 $36.0 $-0.5 0.0%
9/14/2022 $36.5 $36.5 $-0.3 0.0%
9/13/2022 $36.7 $36.8 $-1.1 -0.5%
9/12/2022 $37.9 $38.0 $0.5 -0.1%
9/09/2022 $37.4 $37.4 $0.4 0.1%
9/08/2022 $37.0 $37.0 $0.1 -0.1%
9/07/2022 $36.9 $36.9 $0.7 0.0%
9/06/2022 $36.1 $36.2 $-0.2 -0.3%
9/02/2022 $36.2 $36.4 $0.0 -0.6%
9/01/2022 $36.5 $36.4 $-0.4 0.2%
8/31/2022 $36.7 $36.7 $-0.3 -0.1%
8/30/2022 $36.9 $37.0 $-0.3 -0.3%
8/29/2022 $37.4 $37.3 $-0.3 0.2%
8/26/2022 $37.6 $37.6 $-1.0 -0.2%
8/25/2022 $38.7 $38.7 $0.3 0.1%
8/24/2022 $38.4 $38.4 $0.0 0.1%
8/23/2022 $38.4 $38.4 $-0.4 -0.1%
8/22/2022 $38.8 $38.8 $-0.7 0.0%
8/19/2022 $39.8 $39.5 $-0.6 0.5%
8/18/2022 $40.3 $40.2 $-0.1 0.4%
8/17/2022 $40.5 $40.2 $-0.3 0.7%
8/16/2022 $40.6 $40.5 $0.0 0.2%
8/15/2022 $40.6 $40.5 $0.1 0.2%
8/12/2022 $40.5 $40.4 $0.5 0.2%
8/11/2022 $40.1 $40.0 $0.1 0.2%
8/10/2022 $39.9 $39.9 $0.9 0.1%
8/09/2022 $38.9 $38.9 $-0.3 -0.2%
8/08/2022 $39.2 $39.3 $0.3 0.0%
8/05/2022 $39.0 $39.0 $-0.6 0.0%
8/04/2022 $39.5 $39.5 $0.3 -0.1%
8/03/2022 $39.3 $39.2 $0.2 0.2%
8/02/2022 $39.1 $39.0 $-0.3 0.1%
8/01/2022 $39.3 $39.3 $0.0 0.0%
7/29/2022 $39.4 $39.3 $0.6 0.1%
7/28/2022 $38.6 $38.7 $0.8 -0.1%
7/27/2022 $37.9 $37.9 $0.3 0.1%
7/26/2022 $37.5 $37.6 $-0.2 -0.2%
7/25/2022 $37.8 $37.7 $0.0 0.2%
7/22/2022 $37.6 $37.7 $0.2 -0.4%
7/21/2022 $37.5 $37.5 $0.5 -0.1%
7/20/2022 $37.0 $37.0 $0.3 0.0%
7/19/2022 $36.8 $36.7 $0.9 0.2%
7/18/2022 $35.7 $35.9 $-0.1 -0.3%
7/15/2022 $35.9 $35.9 $0.6 0.1%
7/14/2022 $35.4 $35.4 $-0.3 0.1%
7/13/2022 $35.6 $35.6 $-0.1 0.0%
7/12/2022 $35.7 $35.8 $-0.3 -0.1%
7/11/2022 $36.0 $36.1 $-0.3 -0.2%
7/08/2022 $36.4 $36.3 $-0.3 0.3%
7/07/2022 $36.7 $36.6 $0.5 0.1%
7/06/2022 $36.2 $36.1 $0.3 0.2%
7/05/2022 $35.8 $35.8 $-0.2 0.0%
7/01/2022 $36.1 $36.0 $0.3 0.4%
6/30/2022 $35.7 $35.7 $-0.1 -0.1%
6/29/2022 $35.8 $35.8 $-0.1 -0.1%
6/28/2022 $35.8 $35.9 $-0.5 -0.3%
6/27/2022 $36.4 $36.4 $0.2 -0.1%
6/24/2022 $36.2 $36.2 $1.3 -0.2%
6/23/2022 $35.0 $35.0 $0.3 0.0%
6/22/2022 $34.7 $34.6 $-0.2 0.1%
6/21/2022 $34.6 $34.8 $0.2 -0.5%
6/17/2022 $34.6 $34.6 $0.0 0.0%
6/16/2022 $34.4 $34.6 $-0.9 -0.6%
6/15/2022 $35.6 $35.4 $0.4 0.4%
6/14/2022 $35.1 $35.0 $-0.8 0.0%
6/13/2022 $35.7 $35.8 $-1.3 -0.2%
6/10/2022 $37.1 $37.1 $-0.9 0.1%
6/09/2022 $37.9 $38.0 $-0.5 -0.3%
6/08/2022 $38.4 $38.5 $-0.5 -0.2%
6/07/2022 $39.1 $39.0 $0.2 0.2%
6/06/2022 $38.9 $38.8 $0.0 0.2%
6/03/2022 $38.9 $38.8 $-0.2 0.3%
6/02/2022 $39.2 $39.0 $0.8 0.5%
6/01/2022 $38.3 $38.2 $-0.1 0.2%
5/31/2022 $38.3 $38.3 $-0.2 0.1%
5/27/2022 $38.6 $38.5 $0.6 0.0%
5/26/2022 $38.1 $38.0 $0.3 0.3%
5/25/2022 $37.7 $37.7 $0.0 0.0%
5/24/2022 $37.8 $37.7 $-0.2 0.2%
5/23/2022 $37.9 $37.9 $0.4 -0.2%
5/20/2022 $37.5 $37.5 $0.1 -0.1%
5/19/2022 $37.6 $37.5 $0.1 0.4%
5/18/2022 $37.1 $37.3 $-0.8 -0.6%
5/17/2022 $38.2 $38.1 $0.7 0.2%
5/16/2022 $37.5 $37.5 $-0.2 0.1%
5/13/2022 $37.7 $37.7 $0.8 0.1%
5/12/2022 $36.9 $36.9 $0.1 -0.1%
5/11/2022 $36.6 $36.8 $0.0 -0.6%
5/10/2022 $36.8 $36.9 $-0.1 -0.1%
5/09/2022 $36.8 $37.0 $-0.7 -0.4%
5/06/2022 $37.6 $37.6 $-0.7 -0.1%
5/05/2022 $38.2 $38.4 $-1.0 -0.4%
5/04/2022 $39.6 $39.3 $0.8 0.6%
5/03/2022 $38.6 $38.5 $-0.2 0.1%
5/02/2022 $38.6 $38.7 $-0.3 -0.3%
4/29/2022 $38.8 $39.0 $-0.6 -0.5%
4/28/2022 $39.7 $39.6 $0.4 0.3%
4/27/2022 $39.2 $39.1 $-0.1 0.1%
4/26/2022 $39.1 $39.2 $-0.9 -0.3%
4/25/2022 $40.2 $40.1 $-0.4 0.2%
4/22/2022 $40.4 $40.5 $-0.7 -0.3%
4/21/2022 $41.0 $41.2 $-0.1 -0.5%
4/20/2022 $41.2 $41.3 $0.7 -0.1%
4/19/2022 $40.6 $40.6 $0.3 0.1%
4/18/2022 $40.2 $40.3 $-0.4 -0.3%
4/14/2022 $40.7 $40.7 $-0.4 -0.1%
4/13/2022 $41.1 $41.1 $0.3 0.1%
4/12/2022 $40.7 $40.8 $-0.1 -0.4%
4/11/2022 $40.9 $40.9 $-0.5 -0.1%
4/08/2022 $41.4 $41.4 $-0.1 -0.1%
4/07/2022 $41.7 $41.6 $-0.1 0.2%
4/06/2022 $41.5 $41.6 $-0.4 -0.2%
4/05/2022 $41.9 $42.0 $-0.4 -0.2%
4/04/2022 $42.4 $42.4 $-0.1 0.0%
4/01/2022 $42.5 $42.4 $0.3 0.1%
3/31/2022 $42.0 $42.1 $-0.6 -0.2%
3/30/2022 $42.6 $42.7 $0.0 -0.2%
3/29/2022 $42.7 $42.6 $0.9 0.2%
3/28/2022 $41.8 $41.7 $0.0 0.1%
3/25/2022 $41.8 $41.8 $-0.1 0.1%
3/24/2022 $41.9 $41.9 $0.0 0.0%
3/23/2022 $42.0 $41.9 $-0.5 0.2%
3/22/2022 $42.6 $42.5 $0.2 0.4%
3/21/2022 $42.3 $42.3 $-0.3 0.1%
3/18/2022 $42.7 $42.5 $0.2 0.4%
3/17/2022 $42.4 $42.4 $0.6 0.1%
3/16/2022 $41.9 $41.8 $0.7 0.3%
3/15/2022 $41.2 $41.0 $0.2 0.4%
3/14/2022 $40.8 $40.8 $0.5 -0.2%
3/11/2022 $40.4 $40.4 $-0.2 0.0%
3/10/2022 $40.8 $40.6 $-0.5 0.4%
3/09/2022 $41.7 $41.1 $1.3 1.3%
3/08/2022 $40.3 $39.9 $-0.6 1.0%
3/07/2022 $40.6 $40.5 $-0.9 0.5%
3/04/2022 $41.5 $41.3 $-0.7 0.3%
3/03/2022 $42.4 $42.0 $-0.2 0.8%
3/02/2022 $42.4 $42.2 $0.3 0.5%
3/01/2022 $41.9 $41.9 $-0.7 -0.1%
2/28/2022 $42.5 $42.6 $-0.3 -0.4%
2/25/2022 $43.0 $42.9 $1.1 0.3%
2/24/2022 $41.9 $41.8 $-0.4 0.4%
2/23/2022 $42.1 $42.1 $-0.2 -0.2%
2/22/2022 $42.4 $42.4 $-0.7 -0.1%
2/18/2022 $43.0 $43.1 $-0.1 -0.1%
2/17/2022 $43.1 $43.2 $-0.3 -0.1%
2/16/2022 $43.7 $43.4 $0.1 0.7%
2/15/2022 $43.7 $43.3 $0.5 0.7%
2/14/2022 $43.0 $42.8 $-0.4 0.3%
2/11/2022 $43.1 $43.2 $-0.5 -0.3%
2/10/2022 $43.6 $43.7 $-0.6 -0.3%
2/09/2022 $44.3 $44.2 $0.6 0.1%
2/08/2022 $43.9 $43.7 $0.2 0.4%
2/07/2022 $43.5 $43.4 $-0.2 0.2%
2/04/2022 $44.2 $43.6 $-0.5 1.4%
2/03/2022 $44.2 $44.1 $-0.9 0.1%
2/02/2022 $45.2 $45.1 $0.3 0.4%
2/01/2022 $45.0 $44.8 $0.2 0.5%
1/31/2022 $45.1 $44.6 $0.8 1.1%
1/28/2022 $43.9 $43.8 $0.3 0.2%
1/27/2022 $43.9 $43.5 $-0.5 1.0%
1/26/2022 $44.2 $44.0 $-0.2 0.4%
1/25/2022 $44.3 $44.2 $-0.7 0.3%
1/24/2022 $45.1 $44.9 $-0.5 0.4%
1/21/2022 $45.7 $45.5 $-0.6 0.5%
1/20/2022 $46.1 $46.1 $-0.1 0.0%
1/19/2022 $46.2 $46.1 $-0.2 0.3%
1/18/2022 $46.7 $46.4 $-0.5 0.8%
1/14/2022 $46.9 $46.9 $-1.0 0.0%
1/13/2022 $47.7 $47.8 $-0.2 -0.3%
1/12/2022 $48.2 $48.1 $0.3 0.2%
1/11/2022 $47.9 $47.8 $0.1 0.1%
1/10/2022 $47.7 $47.7 $-0.9 -0.1%
1/07/2022 $48.7 $48.6 $-0.2 0.3%
1/06/2022 $48.7 $48.8 $-0.6 -0.1%
1/05/2022 $49.3 $49.3 $-0.5 0.0%
1/04/2022 $50.1 $49.8 $0.2 0.6%
1/03/2022 $50.0 $49.7 $-0.5 0.7%
12/31/2021 $50.6 $50.2 $0.2 0.8%
12/30/2021 $50.2 $50.0 $-0.8 0.5%
12/29/2021 $50.9 $50.7 $0.4 0.4%
12/28/2021 $50.8 $50.3 $0.4 0.9%
12/27/2021 $50.4 $50.0 $0.4 0.8%
12/23/2021 $50.0 $49.6 $0.3 0.7%
12/22/2021 $49.5 $49.3 $0.5 0.3%
12/21/2021 $48.9 $48.8 $0.5 0.1%
12/20/2021 $48.4 $48.3 $-0.4 0.2%
12/17/2021 $48.7 $48.7 $-0.7 -0.1%
12/16/2021 $49.5 $49.4 $0.1 0.0%
12/15/2021 $49.5 $49.4 $0.6 0.4%
12/14/2021 $48.8 $48.8 $-0.6 0.1%
12/13/2021 $49.4 $49.4 $0.0 0.2%
12/10/2021 $49.7 $49.4 $0.0 0.7%
12/09/2021 $49.4 $49.3 $-0.3 0.2%
12/08/2021 $49.8 $49.6 $0.2 0.4%
12/07/2021 $49.7 $49.4 $0.9 0.7%
12/06/2021 $48.8 $48.5 $0.6 0.7%
12/03/2021 $48.0 $47.9 $-0.2 0.2%
12/02/2021 $48.3 $48.1 $0.4 0.3%
12/01/2021 $47.5 $47.6 $-0.1 -0.3%
11/30/2021 $48.0 $47.8 $-0.7 0.4%
11/29/2021 $48.7 $48.5 $0.4 0.5%
11/26/2021 $48.3 $48.1 $-0.8 0.3%
11/24/2021 $49.0 $48.9 $-0.2 0.1%
11/23/2021 $49.2 $49.1 $-0.4 0.1%
11/22/2021 $49.7 $49.5 $-0.3 0.5%
11/19/2021 $50.0 $49.7 $0.0 0.6%
11/18/2021 $50.0 $49.7 $0.2 0.5%
11/17/2021 $49.5 $49.6 $0.2 -0.2%
11/16/2021 $49.7 $49.4 $0.0 0.6%
11/15/2021 $49.6 $49.4 $-0.2 0.4%
11/12/2021 $49.9 $49.6 $0.5 0.7%
11/11/2021 $49.4 $49.1 $0.0 0.5%
11/10/2021 $49.3 $49.1 $0.0 0.4%
11/09/2021 $49.5 $49.1 $0.0 0.7%
11/08/2021 $49.2 $49.2 $0.3 0.1%
11/05/2021 $48.9 $48.9 $0.1 0.0%
11/04/2021 $49.0 $48.8 $0.6 0.3%
11/03/2021 $48.4 $48.3 $-0.3 0.3%
11/02/2021 $48.6 $48.5 $0.4 0.2%
11/01/2021 $48.1 $48.1 $0.3 0.0%
10/29/2021 $47.9 $47.8 $-0.2 0.2%
10/28/2021 $48.0 $48.0 $0.7 0.1%
10/27/2021 $47.2 $47.2 $-0.3 0.0%
10/26/2021 $47.6 $47.5 $0.1 0.2%
10/25/2021 $47.7 $47.4 $0.0 0.6%
10/22/2021 $47.5 $47.4 $0.3 0.1%
10/21/2021 $47.2 $47.2 $0.0 0.1%
10/20/2021 $47.2 $47.1 $0.3 0.2%
10/19/2021 $47.1 $46.8 $0.3 0.6%
10/18/2021 $46.9 $46.5 $-0.1 0.9%
10/15/2021 $46.6 $46.6 $0.2 0.1%
10/14/2021 $46.4 $46.4 $0.7 0.1%
10/13/2021 $45.7 $45.7 $0.4 0.0%
10/12/2021 $45.2 $45.3 $0.0 -0.3%
10/11/2021 $45.3 $45.3 $-0.4 -0.1%
10/08/2021 $45.7 $45.7 $-0.3 0.0%
10/07/2021 $46.0 $46.0 $0.3 0.1%
10/06/2021 $45.9 $45.7 $-0.1 0.4%
10/05/2021 $45.8 $45.7 $0.5 0.2%
10/04/2021 $45.3 $45.3 $0.0 0.0%
10/01/2021 $45.6 $45.3 $0.1 0.6%
9/30/2021 $45.5 $45.3 $-0.5 0.5%
9/29/2021 $45.9 $45.8 $0.1 0.2%
9/28/2021 $45.7 $45.7 $-1.1 0.0%
9/27/2021 $46.9 $46.8 $-0.5 0.1%
9/24/2021 $47.5 $47.3 $-0.3 0.4%
9/23/2021 $47.8 $47.6 $0.5 0.3%
9/22/2021 $47.4 $47.2 $0.2 0.5%
9/21/2021 $47.1 $47.0 $-0.1 0.2%
9/20/2021 $47.0 $47.0 $-0.3 0.0%
9/17/2021 $47.6 $47.4 $-0.8 0.4%
9/16/2021 $48.3 $48.1 $-0.2 0.4%
9/15/2021 $48.5 $48.3 $0.0 0.4%
9/14/2021 $48.5 $48.3 $0.0 0.4%
9/13/2021 $48.5 $48.3 $-0.2 0.2%
9/10/2021 $48.6 $48.5 $-0.3 0.2%
9/09/2021 $49.0 $48.8 $-0.2 0.5%
9/08/2021 $49.1 $49.0 $0.1 0.1%
9/07/2021 $49.1 $48.9 $-0.3 0.6%
9/03/2021 $49.4 $49.2 $-0.3 0.5%
9/02/2021 $49.5 $49.4 $0.5 0.1%
9/01/2021 $49.0 $48.9 $0.3 0.3%
8/31/2021 $48.7 $48.6 $0.1 0.2%
8/30/2021 $48.7 $48.6 $0.3 0.2%
8/27/2021 $48.5 $48.3 $0.3 0.5%
8/26/2021 $48.1 $48.0 $-0.2 0.2%
8/25/2021 $48.2 $48.2 $0.1 -0.1%
8/24/2021 $48.2 $48.1 $0.0 0.3%
8/23/2021 $48.2 $48.1 $0.2 0.3%
8/20/2021 $48.0 $47.9 $0.4 0.4%
8/19/2021 $47.5 $47.5 $-0.2 0.0%
8/18/2021 $48.0 $47.6 $-0.3 0.8%
8/17/2021 $47.8 $47.9 $-0.5 -0.2%
8/16/2021 $48.5 $48.4 $0.1 0.3%
8/13/2021 $48.5 $48.3 $0.3 0.4%
8/12/2021 $48.2 $48.0 $0.1 0.3%
8/11/2021 $47.9 $47.9 $0.3 -0.1%
8/10/2021 $48.1 $47.7 $0.2 0.9%
8/09/2021 $48.1 $47.5 $-0.1 1.3%
8/06/2021 $48.1 $47.6 $-0.2 1.0%
8/05/2021 $48.0 $47.9 $0.3 0.2%
8/04/2021 $47.8 $47.5 $-0.1 0.6%
8/03/2021 $48.1 $47.6 $0.5 1.1%
8/02/2021 $47.5 $47.1 $0.1 0.9%
7/30/2021 $47.4 $47.0 $0.0 0.9%
7/29/2021 $47.4 $47.0 $0.6 0.8%
7/28/2021 $46.6 $46.5 $0.0 0.3%
7/27/2021 $46.5 $46.5 $0.2 0.0%
7/26/2021 $46.4 $46.3 $0.1 0.2%
7/23/2021 $46.4 $46.2 $0.5 0.3%
7/22/2021 $46.0 $45.7 $0.1 0.6%
7/21/2021 $45.8 $45.7 $0.2 0.4%
7/20/2021 $45.6 $45.4 $0.6 0.4%
7/19/2021 $45.1 $44.9 $-0.7 0.6%
7/16/2021 $45.6 $45.6 $0.1 0.0%
7/15/2021 $45.6 $45.5 $-0.2 0.2%
7/14/2021 $45.8 $45.7 $0.1 0.3%
7/13/2021 $45.9 $45.6 $-0.1 0.6%
7/12/2021 $45.8 $45.7 $0.3 0.2%
7/09/2021 $45.5 $45.4 $0.5 0.1%
7/08/2021 $44.9 $44.9 $-0.4 0.1%
7/07/2021 $45.5 $45.3 $0.5 0.4%
7/06/2021 $45.0 $44.8 $-0.1 0.5%
7/02/2021 $45.0 $44.9 $0.2 0.3%
7/01/2021 $44.9 $44.7 $0.2 0.5%
6/30/2021 $44.4 $44.4 $-0.2 0.0%
6/29/2021 $44.5 $44.6 $0.0 -0.2%
6/28/2021 $44.7 $44.6 $0.1 0.1%
6/25/2021 $44.7 $44.5 $0.1 0.5%
6/24/2021 $44.7 $44.3 $0.2 0.9%
6/23/2021 $44.5 $44.1 $-0.6 0.9%
6/22/2021 $44.9 $44.6 $0.1 0.5%
6/21/2021 $44.8 $44.5 $0.7 0.6%
6/18/2021 $44.0 $43.8 $-0.8 0.6%
6/17/2021 $44.7 $44.6 $-0.4 0.2%
6/16/2021 $45.1 $45.0 $-0.5 0.3%
6/15/2021 $45.7 $45.5 $0.3 0.6%
6/14/2021 $45.3 $45.2 $0.0 0.3%
6/11/2021 $45.2 $45.2 $0.2 0.0%
6/10/2021 $45.5 $45.0 $-0.1 1.2%
6/09/2021 $45.3 $45.1 $-0.2 0.5%
6/08/2021 $45.4 $45.2 $0.1 0.5%
6/07/2021 $45.3 $45.2 $0.0 0.4%
6/04/2021 $45.4 $45.1 $0.2 0.6%
6/03/2021 $45.0 $44.9 $-0.2 0.2%
6/02/2021 $45.4 $45.1 $0.1 0.5%
6/01/2021 $45.5 $45.1 $0.2 1.0%
5/28/2021 $45.1 $44.8 $0.1 0.7%
5/27/2021 $45.2 $44.8 $0.2 0.9%
5/26/2021 $44.7 $44.6 $0.1 0.2%
5/25/2021 $44.6 $44.5 $0.1 0.2%
5/24/2021 $44.4 $44.4 $0.1 -0.1%
5/21/2021 $44.5 $44.3 $0.2 0.4%
5/20/2021 $44.1 $44.2 $0.5 -0.1%
5/19/2021 $43.7 $43.6 $-0.4 0.2%
5/18/2021 $44.1 $44.0 $-0.1 0.1%
5/17/2021 $44.3 $44.1 $-0.3 0.5%
5/14/2021 $44.6 $44.4 $0.5 0.4%
5/13/2021 $44.0 $43.8 $0.6 0.5%
5/12/2021 $43.3 $43.3 $-1.0 0.1%
5/11/2021 $44.3 $44.2 $-0.7 0.2%
5/10/2021 $45.1 $44.9 $0.1 0.3%
5/07/2021 $45.0 $44.8 $0.2 0.5%
5/06/2021 $44.7 $44.6 $0.4 0.3%
5/05/2021 $44.2 $44.2 $0.2 0.1%
5/04/2021 $44.1 $44.0 $0.1 0.3%
5/03/2021 $44.1 $43.9 $0.2 0.3%
4/30/2021 $43.8 $43.7 $-0.3 0.3%
4/29/2021 $44.2 $44.0 $0.1 0.3%
4/28/2021 $44.1 $43.9 $0.1 0.3%
4/27/2021 $44.3 $43.9 $-0.2 0.9%
4/26/2021 $44.2 $44.0 $-0.2 0.3%
4/23/2021 $44.5 $44.2 $0.3 0.6%
4/22/2021 $44.1 $43.9 $0.1 0.4%
4/21/2021 $44.0 $43.8 $0.2 0.4%
4/20/2021 $43.9 $43.7 $-0.1 0.5%
4/19/2021 $43.9 $43.8 $0.1 0.3%
4/16/2021 $43.9 $43.7 $0.4 0.4%
4/15/2021 $43.6 $43.4 $0.3 0.6%
4/14/2021 $43.3 $43.0 $0.0 0.7%
4/13/2021 $43.2 $43.0 $-0.2 0.5%
4/12/2021 $43.5 $43.2 $0.4 0.8%
4/09/2021 $42.9 $42.8 $0.3 0.3%
4/08/2021 $42.7 $42.5 $0.2 0.5%
4/07/2021 $42.6 $42.3 $-0.3 0.9%
4/06/2021 $42.8 $42.5 $0.2 0.8%
4/05/2021 $42.8 $42.3 $0.4 1.1%
4/01/2021 $42.4 $41.9 $0.5 1.0%
3/31/2021 $41.6 $41.5 $0.1 0.3%
3/30/2021 $41.5 $41.4 $-0.1 0.3%
3/29/2021 $41.7 $41.5 $0.1 0.6%
3/26/2021 $42.1 $41.4 $0.6 1.7%
3/25/2021 $41.1 $40.8 $0.3 0.7%
3/24/2021 $40.8 $40.5 $0.0 0.6%
3/23/2021 $40.6 $40.6 $-0.2 0.1%
3/22/2021 $41.1 $40.8 $-0.1 0.7%
3/19/2021 $41.2 $40.9 $0.0 0.8%
3/18/2021 $41.0 $40.9 $-0.3 0.2%
3/17/2021 $41.5 $41.2 $-0.1 0.7%
3/16/2021 $41.6 $41.3 $0.1 0.8%
3/15/2021 $41.5 $41.2 $0.2 0.7%
3/12/2021 $41.3 $41.1 $0.2 0.6%
3/11/2021 $41.1 $40.9 $0.4 0.5%
3/10/2021 $40.8 $40.5 $0.3 0.8%
3/09/2021 $40.5 $40.2 $0.4 0.6%
3/08/2021 $40.2 $39.8 $0.2 1.1%
3/05/2021 $39.9 $39.6 $0.4 0.8%
3/04/2021 $39.4 $39.2 $-0.4 0.6%
3/03/2021 $40.0 $39.6 $-0.4 1.0%
3/02/2021 $40.3 $40.0 $-0.1 0.6%
3/01/2021 $40.4 $40.1 $0.7 0.7%
2/26/2021 $40.0 $39.4 $-0.8 1.5%
2/25/2021 $40.3 $40.2 $-0.4 0.3%
2/24/2021 $40.9 $40.6 $0.0 0.7%
2/23/2021 $41.0 $40.6 $-0.1 1.1%
2/22/2021 $41.0 $40.7 $-0.2 0.9%
2/19/2021 $41.4 $40.9 $0.4 1.1%
2/18/2021 $40.8 $40.5 $-0.2 0.9%
2/17/2021 $41.1 $40.7 $-0.3 1.0%
2/16/2021 $41.5 $41.0 $0.0 1.1%
2/12/2021 $41.3 $41.0 $-0.1 0.9%
2/11/2021 $41.6 $41.1 $0.1 1.2%
2/10/2021 $41.4 $41.0 $-0.1 1.0%
2/09/2021 $41.5 $41.1 $0.3 1.0%
2/08/2021 $41.0 $40.9 $0.3 0.4%
2/05/2021 $40.9 $40.6 $0.1 0.9%
2/04/2021 $40.7 $40.5 $0.1 0.4%
2/03/2021 $40.6 $40.4 $-0.1 0.6%
2/02/2021 $40.7 $40.5 $0.5 0.7%
2/01/2021 $40.6 $40.0 $0.5 1.4%
1/29/2021 $40.0 $39.5 $-0.7 1.4%
1/28/2021 $40.5 $40.2 $0.2 0.9%
1/27/2021 $40.4 $40.0 $-0.6 1.0%
1/26/2021 $41.2 $40.6 $-0.3 1.4%
1/25/2021 $41.3 $40.9 $-0.2 1.0%
1/22/2021 $41.5 $41.1 $0.0 0.8%
1/21/2021 $41.5 $41.1 $-0.1 1.0%
1/20/2021 $41.6 $41.2 $0.1 1.0%
1/19/2021 $41.4 $41.1 $0.2 0.8%
1/15/2021 $41.3 $40.9 $-0.4 0.9%
1/14/2021 $41.7 $41.3 $-0.1 1.0%
1/13/2021 $41.9 $41.5 $0.1 1.0%
1/12/2021 $41.8 $41.4 $0.4 0.9%
1/11/2021 $41.3 $41.0 $-0.3 0.7%
1/08/2021 $41.5 $41.3 $0.5 0.5%
1/07/2021 $41.2 $40.8 $0.5 1.0%
1/06/2021 $40.6 $40.3 $1.0 0.8%
1/05/2021 $39.7 $39.3 $0.1 1.2%
1/04/2021 $39.5 $39.2 $-0.2 0.8%
12/31/2020 $39.8 $39.4 $0.0 1.2%
12/30/2020 $39.8 $39.3 $-0.2 1.2%
12/29/2020 $39.9 $39.5 $0.3 1.1%
12/28/2020 $39.9 $39.3 $0.2 1.6%
12/24/2020 $39.7 $39.0 $0.1 1.6%
12/23/2020 $39.5 $39.0 $0.3 1.4%
12/22/2020 $39.1 $38.7 $0.0 1.2%
12/21/2020 $39.1 $38.7 $-0.2 1.0%
12/18/2020 $39.4 $38.9 $-0.3 1.1%
12/17/2020 $39.7 $39.2 $0.3 1.3%
12/16/2020 $39.5 $38.9 $-0.1 1.5%
12/15/2020 $39.7 $39.0 $0.6 1.6%
12/14/2020 $38.9 $38.5 $0.0 1.3%
12/11/2020 $38.7 $38.4 $-0.1 0.7%
12/10/2020 $38.8 $38.5 $-0.2 0.7%
12/09/2020 $38.9 $38.7 $0.3 0.5%
12/08/2020 $38.8 $38.5 $0.1 1.0%
12/07/2020 $38.7 $38.4 $-0.1 0.9%
12/04/2020 $38.7 $38.5 $0.0 0.5%
12/03/2020 $39.0 $38.6 $0.1 1.2%
12/02/2020 $38.8 $38.5 $-0.1 0.7%
12/01/2020 $39.1 $38.6 $0.5 1.3%
11/30/2020 $38.5 $38.1 $-0.4 1.1%
11/27/2020 $38.8 $38.4 $0.1 1.0%
11/25/2020 $38.6 $38.3 $0.0 0.8%
11/24/2020 $38.7 $38.3 $0.4 1.0%
11/23/2020 $38.4 $38.0 $0.0 1.2%
11/20/2020 $38.3 $37.9 $0.1 1.0%
11/19/2020 $38.1 $37.8 $-0.1 0.6%
11/18/2020 $38.2 $37.9 $-0.3 0.7%
11/17/2020 $38.8 $38.2 $-0.2 1.5%
11/16/2020 $39.0 $38.4 $0.7 1.4%
11/13/2020 $38.3 $37.8 $0.2 1.3%
11/12/2020 $37.8 $37.6 $-0.3 0.4%
11/11/2020 $38.3 $38.0 $0.1 1.0%
11/10/2020 $38.2 $37.9 $0.5 0.9%
11/09/2020 $38.2 $37.4 $0.5 2.3%
11/06/2020 $37.1 $36.9 $0.1 0.4%
11/05/2020 $36.9 $36.8 $0.9 0.2%
11/04/2020 $36.1 $35.9 $-0.2 0.6%
11/03/2020 $36.5 $36.1 $0.9 1.3%
11/02/2020 $35.6 $35.2 $0.6 1.1%
10/30/2020 $34.8 $34.6 $-0.2 0.8%
10/29/2020 $35.0 $34.8 $-0.1 0.8%
10/28/2020 $35.1 $34.9 $-0.8 0.6%
10/27/2020 $36.0 $35.7 $-0.2 1.0%
10/26/2020 $36.1 $35.9 $-0.5 0.6%
10/23/2020 $36.5 $36.4 $0.3 0.4%
10/22/2020 $36.3 $36.1 $0.1 0.5%
10/21/2020 $36.4 $36.0 $0.0 1.0%
10/20/2020 $36.4 $36.0 $0.1 1.0%
10/19/2020 $36.2 $35.9 $-0.3 0.7%
10/16/2020 $36.6 $36.2 $0.2 1.0%
10/15/2020 $36.2 $36.0 $-0.3 0.6%
10/14/2020 $36.5 $36.3 $0.0 0.6%
10/13/2020 $36.6 $36.3 $-0.4 0.9%
10/12/2020 $36.9 $36.8 $0.5 0.5%
10/09/2020 $36.5 $36.2 $0.1 0.6%
10/08/2020 $36.2 $36.1 $0.4 0.4%
10/07/2020 $35.9 $35.7 $0.2 0.6%
10/06/2020 $35.6 $35.5 $-0.1 0.4%
10/05/2020 $35.7 $35.5 $0.3 0.4%
10/02/2020 $35.5 $35.2 $0.1 0.7%
10/01/2020 $35.3 $35.1 $0.4 0.7%
9/30/2020 $35.0 $34.7 $0.1 0.7%
9/29/2020 $34.8 $34.7 $0.3 0.5%
9/28/2020 $34.7 $34.4 $0.4 0.9%
9/25/2020 $34.3 $34.0 $0.4 0.7%
9/24/2020 $34.0 $33.7 $0.0 0.9%
9/23/2020 $34.0 $33.7 $-0.1 0.7%
9/22/2020 $34.0 $33.8 $0.1 0.6%
9/21/2020 $34.0 $33.7 $-0.8 0.8%
9/18/2020 $34.7 $34.6 $-0.2 0.4%
9/17/2020 $34.8 $34.7 $0.1 0.4%
9/16/2020 $34.9 $34.6 $0.2 1.0%
9/15/2020 $34.7 $34.4 $0.1 1.0%
9/14/2020 $34.5 $34.3 $0.3 0.6%
9/11/2020 $34.1 $34.0 $0.1 0.4%
9/10/2020 $34.0 $33.9 $-0.5 0.6%
9/09/2020 $34.6 $34.3 $0.5 0.8%
9/08/2020 $34.1 $33.8 $-0.2 0.8%
9/04/2020 $34.4 $34.0 $-0.2 1.1%
9/03/2020 $34.4 $34.3 $-0.6 0.2%
9/02/2020 $35.0 $34.9 $0.7 0.2%
9/01/2020 $34.3 $34.2 $-0.1 0.0%
8/31/2020 $34.3 $34.3 $0.1 0.0%
8/28/2020 $34.3 $34.2 $0.1 0.3%
8/27/2020 $34.0 $34.0 $-0.1 0.0%
8/26/2020 $34.2 $34.1 $0.0 0.1%
8/25/2020 $34.2 $34.1 $-0.1 0.2%
8/24/2020 $34.4 $34.2 $0.5 0.5%
8/21/2020 $34.1 $33.7 $-0.1 1.2%
8/20/2020 $33.9 $33.8 $-0.2 0.3%
8/19/2020 $34.2 $34.0 $-0.3 0.5%
8/18/2020 $34.5 $34.3 $0.0 0.5%
8/17/2020 $34.2 $34.3 $-0.1 -0.1%
8/14/2020 $34.4 $34.3 $-0.2 0.3%
8/13/2020 $34.8 $34.5 $-0.1 0.8%
8/12/2020 $34.7 $34.6 $0.5 0.3%
8/11/2020 $34.3 $34.1 $-0.1 0.5%
8/10/2020 $34.3 $34.2 $0.2 0.2%
8/07/2020 $34.1 $34.0 $0.3 0.3%
8/06/2020 $33.8 $33.7 $0.1 0.4%
8/05/2020 $33.5 $33.6 $0.3 -0.1%
8/04/2020 $33.3 $33.3 $0.0 0.1%
8/03/2020 $33.2 $33.3 $0.3 -0.2%
7/31/2020 $33.0 $33.0 $-0.2 -0.1%
7/30/2020 $33.4 $33.2 $-0.6 0.4%
7/29/2020 $33.9 $33.9 $0.4 0.1%
7/28/2020 $33.4 $33.5 $0.1 -0.3%
7/27/2020 $33.4 $33.4 $0.3 0.2%
7/24/2020 $33.1 $33.1 $0.0 0.0%
7/23/2020 $33.0 $33.1 $0.0 -0.2%
7/22/2020 $33.0 $33.0 $0.2 -0.1%
7/21/2020 $32.6 $32.8 $0.3 -0.7%
7/20/2020 $32.4 $32.5 $0.1 -0.3%
7/17/2020 $32.6 $32.5 $0.2 0.3%
7/16/2020 $32.3 $32.2 $0.0 0.2%
7/15/2020 $32.3 $32.3 $0.5 0.0%
7/14/2020 $31.8 $31.8 $0.3 0.2%
7/13/2020 $31.3 $31.5 $0.2 -0.6%
7/10/2020 $31.5 $31.3 $0.3 0.7%
7/09/2020 $31.2 $31.0 $-0.3 0.6%
7/08/2020 $31.4 $31.3 $0.1 0.3%
7/07/2020 $31.1 $31.2 $-0.3 -0.6%
7/06/2020 $31.6 $31.5 $0.3 0.2%
7/02/2020 $31.3 $31.3 $0.3 0.0%
7/01/2020 $31.1 $31.0 $-0.1 0.2%
6/30/2020 $31.1 $31.0 $0.3 0.3%
6/29/2020 $30.7 $30.7 $0.5 -0.2%
6/26/2020 $30.1 $30.2 $-0.1 -0.3%
6/25/2020 $30.4 $30.3 $-0.2 0.5%
6/24/2020 $30.5 $30.5 $-1.1 0.0%
6/23/2020 $31.5 $31.6 $0.0 -0.2%
6/22/2020 $31.6 $31.6 $0.1 0.2%
6/19/2020 $31.4 $31.5 $-0.2 -0.2%
6/18/2020 $31.6 $31.6 $-0.1 -0.1%
6/17/2020 $31.7 $31.7 $0.0 -0.2%
6/16/2020 $31.7 $31.8 $0.8 -0.3%
6/15/2020 $31.1 $31.0 $0.3 0.4%
6/12/2020 $30.9 $30.7 $0.2 0.5%
6/11/2020 $30.2 $30.6 $-1.8 -1.1%
6/10/2020 $32.3 $32.4 $-0.2 -0.1%
6/09/2020 $32.5 $32.5 $-0.5 0.0%
6/08/2020 $33.1 $33.0 $0.1 0.2%
6/05/2020 $32.8 $32.9 $0.5 -0.5%
6/04/2020 $32.4 $32.4 $-0.1 0.0%
6/03/2020 $32.6 $32.6 $0.9 0.2%
6/02/2020 $31.7 $31.6 $0.6 0.3%
6/01/2020 $31.3 $31.0 $0.2 0.8%
5/29/2020 $30.8 $30.9 $0.0 0.0%
5/28/2020 $30.7 $30.8 $0.3 -0.4%
5/27/2020 $30.6 $30.6 $0.4 -0.1%
5/26/2020 $30.0 $30.1 $1.1 -0.4%
5/22/2020 $28.9 $29.1 $-0.2 -0.7%
5/21/2020 $29.1 $29.3 $0.0 -0.7%
5/20/2020 $29.1 $29.2 $0.5 -0.7%
5/19/2020 $28.8 $28.7 $-0.4 0.3%
5/18/2020 $29.1 $29.1 $1.4 -0.2%
5/15/2020 $27.8 $27.8 $0.1 0.1%
5/14/2020 $27.7 $27.7 $-0.3 0.0%
5/13/2020 $28.0 $28.0 $-0.4 -0.1%
5/12/2020 $28.5 $28.4 $-0.4 0.3%
5/11/2020 $28.8 $28.7 $-0.1 0.3%
5/08/2020 $28.9 $28.8 $0.4 0.3%
5/07/2020 $28.5 $28.4 $0.2 0.3%
5/06/2020 $28.3 $28.2 $-0.5 0.4%
5/05/2020 $28.6 $28.7 $0.2 -0.2%
5/04/2020 $28.6 $28.5 $-0.5 0.4%
5/01/2020 $28.8 $29.0 $-0.5 -0.5%
4/30/2020 $29.6 $29.5 $-0.6 0.4%
4/29/2020 $29.9 $30.0 $0.6 -0.3%
4/28/2020 $29.2 $29.4 $0.5 -0.7%
4/27/2020 $29.1 $28.9 $0.7 0.5%
4/24/2020 $28.4 $28.2 $0.1 0.6%
4/23/2020 $28.1 $28.1 $0.0 -0.1%
4/22/2020 $28.2 $28.1 $0.5 0.3%
4/21/2020 $27.6 $27.5 $-0.8 0.0%
4/20/2020 $28.4 $28.3 $-0.6 0.1%
4/17/2020 $29.1 $28.9 $0.9 0.6%
4/16/2020 $28.2 $28.1 $0.0 0.5%
4/15/2020 $28.1 $28.0 $-1.0 0.2%
4/14/2020 $29.1 $29.1 $0.5 -0.1%
4/13/2020 $28.6 $28.6 $-0.4 0.1%
4/09/2020 $29.1 $29.0 $1.0 0.3%
4/08/2020 $28.2 $28.0 $0.7 0.6%
4/07/2020 $27.2 $27.3 $0.4 -0.4%
4/06/2020 $26.8 $26.9 $1.3 -0.6%
4/03/2020 $25.6 $25.6 $-0.6 0.1%
4/02/2020 $26.3 $26.3 $0.3 0.3%
4/01/2020 $25.8 $26.0 $-1.6 -0.7%
3/31/2020 $27.5 $27.6 $-0.4 -0.5%
3/30/2020 $28.2 $28.0 $0.5 1.0%
3/27/2020 $27.5 $27.5 $-0.5 0.0%
3/26/2020 $28.2 $28.0 $1.9 0.7%
3/25/2020 $26.0 $26.1 $0.9 -0.4%
3/24/2020 $25.4 $25.2 $2.0 0.8%
3/23/2020 $23.3 $23.2 $-1.6 0.4%
3/20/2020 $24.7 $24.8 $-1.1 -0.7%
3/19/2020 $25.7 $25.9 $-0.5 -0.9%
3/18/2020 $25.9 $26.4 $-1.2 -2.2%
3/17/2020 $27.6 $27.7 $1.6 -0.3%
3/16/2020 $25.6 $26.0 $-2.3 -1.7%
3/13/2020 $28.5 $28.3 $1.0 0.8%
3/12/2020 $27.4 $27.3 $-3.4 0.2%
3/11/2020 $30.4 $30.7 $-1.4 -0.8%
3/10/2020 $32.6 $32.0 $-0.2 1.9%
3/09/2020 $31.7 $32.3 $-1.9 -1.6%
3/06/2020 $34.0 $34.1 $-0.7 -0.2%
3/05/2020 $34.7 $34.8 $-0.5 -0.6%
3/04/2020 $35.5 $35.3 $1.2 0.6%
3/03/2020 $34.0 $34.1 $0.2 -0.3%
3/02/2020 $33.7 $33.9 $1.0 -0.5%
2/28/2020 $32.6 $32.9 $-1.2 -0.9%
2/27/2020 $33.7 $34.1 $-1.2 -1.1%
2/26/2020 $35.6 $35.3 $-0.1 0.9%
2/25/2020 $35.3 $35.4 $-0.8 -0.3%
2/24/2020 $36.2 $36.2 $-1.0 -0.1%
2/21/2020 $37.3 $37.2 $0.0 0.3%
2/20/2020 $37.3 $37.2 $-0.1 0.5%
2/19/2020 $37.3 $37.2 $0.2 0.2%
2/18/2020 $37.3 $37.0 $-0.1 0.7%
2/14/2020 $37.3 $37.1 $0.2 0.6%
2/13/2020 $37.2 $36.9 $0.1 0.9%
2/12/2020 $37.1 $36.8 $0.1 0.9%
2/11/2020 $36.9 $36.7 $0.5 0.6%
2/10/2020 $36.4 $36.3 $0.1 0.4%
2/07/2020 $36.2 $36.1 $-0.2 0.2%
2/06/2020 $36.3 $36.3 $-0.1 0.1%
2/05/2020 $36.5 $36.4 $0.3 0.4%
2/04/2020 $36.2 $36.1 $0.4 0.1%
2/03/2020 $35.8 $35.7 $0.2 0.3%
1/31/2020 $35.5 $35.5 $-0.4 0.1%
1/30/2020 $36.2 $35.8 $0.0 0.9%
1/29/2020 $36.2 $35.9 $0.1 0.9%
1/28/2020 $35.9 $35.8 $0.2 0.3%
1/27/2020 $35.7 $35.6 $-0.5 0.2%
1/24/2020 $36.1 $36.0 $0.1 0.1%
1/23/2020 $36.0 $35.9 $0.0 0.3%
1/22/2020 $36.2 $35.9 $0.2 0.7%
1/21/2020 $36.1 $35.8 $0.0 1.0%
1/17/2020 $35.9 $35.7 $0.3 0.4%
1/16/2020 $35.6 $35.5 $0.1 0.3%
1/15/2020 $35.5 $35.4 $0.2 0.5%
1/14/2020 $35.2 $35.1 $0.2 0.2%
1/13/2020 $35.1 $34.9 $0.4 0.4%
1/10/2020 $34.5 $34.5 $0.0 0.0%
1/09/2020 $34.5 $34.5 $0.2 -0.1%
1/08/2020 $34.5 $34.3 $0.0 0.4%
1/07/2020 $34.4 $34.3 $-0.2 0.3%
1/06/2020 $34.7 $34.5 $-0.2 0.5%
1/03/2020 $34.8 $34.7 $0.0 0.5%
1/02/2020 $34.8 $34.6 $0.0 0.5%
12/31/2019 $35.0 $34.7 $-0.1 0.9%
12/30/2019 $34.8 $34.7 $-0.2 0.2%
12/27/2019 $35.0 $34.9 $0.3 0.1%
12/26/2019 $34.8 $34.7 $0.1 0.5%
12/24/2019 $34.7 $34.6 $0.0 0.3%
12/23/2019 $34.7 $34.6 $0.0 0.4%
12/20/2019 $34.7 $34.5 $0.1 0.4%
12/19/2019 $34.5 $34.5 $-0.1 0.1%
12/18/2019 $34.6 $34.5 $0.0 0.1%
12/17/2019 $34.7 $34.6 $0.1 0.3%
12/16/2019 $34.6 $34.5 $0.5 0.3%
12/13/2019 $34.2 $34.0 $0.4 0.5%
12/12/2019 $33.7 $33.6 $-0.3 0.4%
12/11/2019 $33.9 $33.9 $0.3 0.1%
12/10/2019 $33.7 $33.6 $0.1 0.3%
12/09/2019 $33.6 $33.5 $0.1 0.2%
12/06/2019 $33.6 $33.4 $0.2 0.4%
12/05/2019 $33.3 $33.3 $0.2 0.1%
12/04/2019 $33.3 $33.1 $0.4 0.6%
12/03/2019 $32.8 $32.7 $-0.1 0.1%
12/02/2019 $33.2 $32.8 $-0.2 1.0%
11/29/2019 $33.1 $33.1 $-0.2 0.0%
11/27/2019 $33.3 $33.3 $0.1 0.2%
11/26/2019 $33.3 $33.2 $0.3 0.2%
11/25/2019 $33.0 $32.9 $0.3 0.2%
11/22/2019 $32.7 $32.6 $0.0 0.3%
11/21/2019 $32.6 $32.6 $-0.3 0.2%
11/20/2019 $32.8 $32.8 $0.1 0.1%
11/19/2019 $32.8 $32.8 $-0.1 0.2%
11/18/2019 $33.0 $32.9 $0.1 0.5%
11/15/2019 $32.7 $32.7 $0.3 -0.1%
11/14/2019 $32.5 $32.5 $0.0 0.1%
11/13/2019 $32.5 $32.5 $-0.1 -0.2%
11/12/2019 $32.6 $32.6 $0.1 -0.1%
11/11/2019 $32.5 $32.5 $0.0 0.2%
11/08/2019 $32.6 $32.5 $-0.1 0.4%
11/07/2019 $32.6 $32.6 $-0.3 0.0%
11/06/2019 $32.9 $32.9 $0.0 0.1%
11/05/2019 $33.1 $32.9 $0.0 0.4%
11/04/2019 $33.1 $33.0 $-0.1 0.3%
11/01/2019 $33.2 $33.0 $0.1 0.4%
10/31/2019 $33.0 $32.9 $-0.1 0.2%
10/30/2019 $33.2 $33.0 $0.3 0.6%
10/29/2019 $32.9 $32.8 $0.0 0.3%
10/28/2019 $32.9 $32.7 $0.0 0.6%
10/25/2019 $32.8 $32.7 $0.0 0.2%
10/24/2019 $32.9 $32.7 $0.1 0.6%
10/23/2019 $32.9 $32.7 $0.1 0.6%
10/22/2019 $32.6 $32.6 $0.1 0.2%
10/21/2019 $32.6 $32.5 $0.2 0.2%
10/18/2019 $32.9 $32.3 $0.2 1.6%
10/17/2019 $32.3 $32.2 $0.2 0.4%
10/16/2019 $32.2 $32.0 $0.3 0.6%
10/15/2019 $31.8 $31.7 $0.4 0.3%
10/14/2019 $31.6 $31.3 $-0.3 0.8%
10/11/2019 $31.5 $31.6 $0.7 -0.2%
10/10/2019 $31.1 $30.8 $0.3 0.8%
10/09/2019 $30.7 $30.5 $0.2 0.7%
10/08/2019 $30.6 $30.4 $-0.3 0.7%
10/07/2019 $31.0 $30.7 $-0.1 1.1%
10/04/2019 $31.1 $30.7 $0.4 1.0%
10/03/2019 $30.5 $30.4 $0.0 0.6%
10/02/2019 $30.6 $30.3 $-0.6 1.0%
10/01/2019 $31.2 $31.0 $-0.2 0.7%
9/30/2019 $31.2 $31.1 $0.1 0.1%
9/27/2019 $31.0 $31.0 $0.1 -0.2%
9/26/2019 $31.1 $30.9 $0.1 0.4%
9/25/2019 $31.1 $30.8 $-0.1 1.0%
9/24/2019 $30.8 $30.9 $0.1 -0.3%
9/23/2019 $31.2 $30.8 $-0.2 1.5%
9/20/2019 $31.1 $31.0 $-0.2 0.3%
9/19/2019 $31.4 $31.2 $0.0 0.6%
9/18/2019 $31.3 $31.2 $0.1 0.6%
9/17/2019 $31.2 $31.1 $0.1 0.2%
9/16/2019 $31.1 $31.0 $-0.2 0.3%
9/13/2019 $31.2 $31.2 $0.1 0.2%
9/12/2019 $31.1 $31.1 $0.1 0.1%
9/11/2019 $30.9 $30.9 $0.4 -0.1%
9/10/2019 $30.5 $30.6 $0.1 -0.2%
9/09/2019 $30.6 $30.5 $-0.2 0.2%
9/06/2019 $31.0 $30.7 $-0.2 0.8%
9/05/2019 $31.1 $30.9 $0.2 0.7%
9/04/2019 $30.9 $30.7 $0.4 0.9%
9/03/2019 $30.3 $30.3 $-0.1 0.1%
8/30/2019 $30.2 $30.3 $0.2 -0.3%
8/29/2019 $30.2 $30.1 $0.3 0.2%
8/28/2019 $30.0 $29.8 $0.1 0.6%
8/27/2019 $29.9 $29.7 $0.0 0.6%
8/26/2019 $29.9 $29.7 $-0.1 0.6%
8/23/2019 $29.8 $29.8 $-0.3 0.1%
8/22/2019 $30.3 $30.1 $0.0 0.9%
8/21/2019 $30.3 $30.1 $0.2 0.8%
8/20/2019 $30.1 $29.9 $-0.2 0.7%
8/19/2019 $30.4 $30.1 $0.2 0.9%
8/16/2019 $30.2 $30.0 $0.3 0.8%
8/15/2019 $29.8 $29.7 $0.1 0.5%
8/14/2019 $29.9 $29.6 $-0.4 1.0%
8/13/2019 $30.2 $30.0 $0.1 0.6%
8/12/2019 $30.2 $29.9 $0.0 1.0%
8/09/2019 $30.5 $29.9 $-0.2 1.8%
8/08/2019 $30.5 $30.1 $0.5 1.4%
8/07/2019 $29.9 $29.7 $0.1 0.9%
8/06/2019 $29.7 $29.5 $0.2 0.7%
8/05/2019 $29.6 $29.4 $-0.8 0.9%
8/02/2019 $30.7 $30.1 $-0.3 2.0%
8/01/2019 $30.7 $30.4 $0.0 1.1%
7/31/2019 $30.8 $30.3 $-0.2 1.4%
7/30/2019 $30.8 $30.5 $-0.1 0.7%
7/29/2019 $31.3 $30.7 $0.0 2.0%
7/26/2019 $30.9 $30.7 $0.2 0.7%
7/25/2019 $30.8 $30.5 $-0.1 1.1%
7/24/2019 $30.8 $30.5 $0.1 1.0%
7/23/2019 $30.8 $30.5 $0.1 1.1%
7/22/2019 $31.2 $30.4 $0.0 2.7%
7/19/2019 $30.9 $30.4 $0.0 1.6%
7/18/2019 $30.9 $30.4 $0.1 1.8%
7/17/2019 $30.8 $30.3 $0.0 1.6%
7/16/2019 $30.4 $30.3 $0.0 0.3%
7/15/2019 $30.6 $30.3 $-0.1 0.8%
7/12/2019 $31.0 $30.4 $0.2 1.9%
7/11/2019 $30.4 $30.2 $-0.1 0.6%
7/10/2019 $30.5 $30.3 $0.1 0.8%
7/09/2019 $30.1 $30.2 $-0.2 -0.3%
7/08/2019 $30.5 $30.4 $-0.2 0.0%
7/05/2019 $30.8 $30.6 $-0.2 0.7%
7/03/2019 $31.1 $30.8 $0.2 0.7%
7/02/2019 $30.6 $30.6 $0.3 0.1%
7/01/2019 $30.6 $30.3 $0.0 0.9%
6/28/2019 $30.6 $30.4 $0.3 0.9%
6/27/2019 $30.1 $30.1 $0.1 0.3%
6/26/2019 $30.2 $30.0 $-0.6 0.7%
6/25/2019 $30.8 $30.6 $-0.1 0.6%
6/24/2019 $30.9 $30.8 $0.1 0.6%
6/21/2019 $30.6 $30.7 $0.0 -0.2%
6/20/2019 $30.8 $30.7 $0.3 0.3%
6/19/2019 $30.5 $30.4 $0.2 0.5%
6/18/2019 $30.3 $30.2 $0.3 0.3%
6/17/2019 $30.1 $29.9 $-0.1 0.5%
6/14/2019 $30.2 $30.1 $-0.1 0.3%
6/13/2019 $30.3 $30.2 $0.3 0.3%
6/12/2019 $30.0 $30.0 $0.1 0.1%
6/11/2019 $30.0 $29.8 $0.0 0.5%
6/10/2019 $29.9 $29.8 $-0.1 0.3%
6/07/2019 $30.0 $29.9 $0.3 0.3%
6/06/2019 $29.7 $29.6 $0.1 0.4%
6/05/2019 $29.7 $29.5 $0.3 0.4%
6/04/2019 $29.4 $29.2 $0.3 0.5%
6/03/2019 $28.9 $28.9 $0.3 0.1%
5/31/2019 $28.8 $28.6 $0.1 0.6%
5/30/2019 $28.5 $28.5 $0.0 0.1%
5/29/2019 $28.5 $28.5 $-0.2 0.2%
5/28/2019 $28.8 $28.7 $0.1 0.6%
5/24/2019 $28.7 $28.6 $0.2 0.4%
5/23/2019 $28.5 $28.4 $-0.4 0.2%
5/22/2019 $28.9 $28.8 $0.0 0.1%
5/21/2019 $28.8 $28.8 $0.3 -0.1%
5/20/2019 $28.6 $28.5 $-0.1 0.1%
5/17/2019 $28.7 $28.7 $-0.2 0.2%
5/16/2019 $28.9 $28.9 $-0.1 0.3%
5/15/2019 $29.1 $29.0 $0.0 0.3%
5/14/2019 $29.0 $29.0 $-0.1 0.2%
5/13/2019 $29.2 $29.1 $-0.2 0.1%
5/10/2019 $29.4 $29.4 $0.2 0.0%
5/09/2019 $29.2 $29.2 $-0.2 -0.1%
5/08/2019 $29.4 $29.4 $-0.3 0.1%
5/07/2019 $29.8 $29.6 $-0.3 0.4%
5/06/2019 $29.9 $29.9 $-0.3 0.1%
5/03/2019 $30.0 $30.2 $0.3 -0.4%
5/02/2019 $29.8 $29.8 $0.0 -0.2%
5/01/2019 $30.0 $29.8 $-0.2 0.6%
4/30/2019 $29.7 $30.0 $0.1 -0.8%
4/29/2019 $29.8 $29.9 $0.1 -0.2%
4/26/2019 $29.7 $29.8 $0.2 -0.1%
4/25/2019 $29.8 $29.6 $0.0 0.8%
4/24/2019 $29.8 $29.6 $0.1 0.5%
4/23/2019 $29.6 $29.5 $0.0 0.2%
4/22/2019 $29.6 $29.5 $0.0 0.5%
4/18/2019 $29.5 $29.5 $0.1 0.1%
4/17/2019 $29.6 $29.4 $-0.1 0.5%
4/16/2019 $29.5 $29.5 $0.2 0.1%
4/15/2019 $29.5 $29.4 $0.1 0.6%
4/12/2019 $29.3 $29.3 $0.1 0.2%
4/11/2019 $29.3 $29.2 $0.1 0.3%
4/10/2019 $29.2 $29.1 $0.2 0.3%
4/09/2019 $28.9 $28.9 $-0.4 0.1%
4/08/2019 $29.4 $29.2 $-0.1 0.5%
4/05/2019 $29.5 $29.3 $0.2 0.6%
4/04/2019 $29.2 $29.2 $0.0 0.1%
4/03/2019 $29.2 $29.1 $0.2 0.2%
4/02/2019 $28.9 $28.9 $0.0 0.2%
4/01/2019 $29.0 $28.9 $0.2 0.5%
3/29/2019 $29.0 $28.7 $0.1 1.2%
3/28/2019 $28.7 $28.5 $-0.1 0.7%
3/27/2019 $28.9 $28.7 $-0.1 1.0%
3/26/2019 $28.9 $28.7 $0.0 0.8%
3/25/2019 $28.8 $28.7 $-0.2 0.4%
3/22/2019 $28.9 $28.9 $-0.6 0.1%
3/21/2019 $29.6 $29.4 $0.1 0.4%
3/20/2019 $29.6 $29.4 $-0.2 0.7%
3/19/2019 $29.6 $29.5 $0.1 0.2%
3/18/2019 $29.7 $29.5 $0.2 0.6%
3/15/2019 $29.4 $29.3 $0.2 0.2%
3/14/2019 $29.2 $29.1 $0.0 0.3%
3/13/2019 $29.1 $29.1 $0.1 0.0%
3/12/2019 $29.1 $29.0 $0.1 0.3%
3/11/2019 $28.9 $28.9 $0.4 0.1%
3/08/2019 $28.6 $28.5 $-0.1 0.3%
3/07/2019 $28.7 $28.6 $-0.2 0.4%
3/06/2019 $29.0 $28.8 $-0.2 0.6%
3/05/2019 $29.1 $29.0 $-0.1 0.2%
3/04/2019 $29.2 $29.1 $0.1 0.4%
3/01/2019 $29.1 $29.0 $0.2 0.6%
2/28/2019 $29.0 $28.8 $-0.2 0.7%
2/27/2019 $29.0 $29.0 $-0.1 0.2%
2/26/2019 $29.0 $29.1 $0.0 -0.5%
2/25/2019 $29.1 $29.1 $0.0 0.1%
2/22/2019 $29.1 $29.1 $0.1 0.2%
2/21/2019 $29.0 $28.9 $0.1 0.1%
2/20/2019 $28.9 $28.9 $0.2 0.0%
2/19/2019 $28.7 $28.7 $0.3 0.2%
2/14/2019 $28.1 $28.1 $0.0 0.0%
2/13/2019 $28.2 $28.1 $0.1 0.2%
2/12/2019 $28.1 $28.0 $0.2 0.3%
2/11/2019 $27.9 $27.8 $0.0 0.0%
2/08/2019 $27.8 $27.8 $0.0 -0.1%
2/07/2019 $27.9 $27.8 $-0.1 0.3%
2/06/2019 $28.0 $28.0 $-0.1 0.0%
2/05/2019 $28.0 $28.0 $0.3 0.1%
2/04/2019 $28.0 $27.7 $-0.1 0.9%
2/01/2019 $28.0 $27.8 $0.0 0.5%
1/31/2019 $27.9 $27.9 $0.3 0.1%
1/30/2019 $27.5 $27.6 $0.2 -0.2%
1/29/2019 $27.4 $27.4 $0.2 0.0%
1/28/2019 $27.4 $27.2 $-0.2 0.5%
1/25/2019 $27.5 $27.4 $0.1 0.4%
1/24/2019 $27.4 $27.3 $0.1 0.6%
1/23/2019 $27.3 $27.2 $0.0 0.5%
1/22/2019 $27.2 $27.2 $-0.2 0.2%
1/18/2019 $27.4 $27.4 $0.3 0.2%
1/17/2019 $27.3 $27.1 $0.3 0.8%
1/16/2019 $26.9 $26.8 $0.2 0.3%
1/15/2019 $26.8 $26.6 $0.1 0.7%
1/14/2019 $26.8 $26.6 $-0.1 0.7%
1/11/2019 $26.7 $26.7 $0.0 0.1%
1/10/2019 $26.7 $26.7 $0.2 0.1%
1/09/2019 $26.5 $26.5 $0.3 0.0%
1/08/2019 $26.3 $26.3 $0.2 0.2%
1/07/2019 $26.1 $26.1 $0.0 0.2%
1/04/2019 $26.0 $26.1 $0.6 -0.5%
1/03/2019 $25.5 $25.5 $-0.2 0.1%
1/02/2019 $25.8 $25.7 $-0.1 0.4%
12/31/2018 $25.7 $25.8 $0.2 -0.6%
12/28/2018 $25.9 $25.6 $0.3 1.2%
12/27/2018 $25.4 $25.4 $-0.1 0.2%
12/26/2018 $25.5 $25.5 $0.3 0.0%
12/24/2018 $25.1 $25.2 $-0.5 -0.4%
12/21/2018 $25.6 $25.7 $-0.4 -0.1%
12/20/2018 $26.1 $26.0 $0.1 0.2%
12/19/2018 $26.1 $26.0 $0.0 0.5%
12/18/2018 $26.2 $26.0 $-0.2 0.8%
12/17/2018 $26.3 $26.2 $-0.4 0.6%
12/14/2018 $26.4 $26.5 $-0.3 -0.5%
12/13/2018 $26.8 $26.8 $0.1 0.0%
12/12/2018 $26.6 $26.8 $0.5 -0.6%
12/11/2018 $26.4 $26.2 $0.1 0.6%
12/10/2018 $26.3 $26.1 $-0.4 0.8%
12/07/2018 $26.6 $26.5 $0.0 0.4%
12/06/2018 $26.5 $26.5 $-0.3 0.0%
12/04/2018 $26.8 $26.8 $-0.6 0.1%
12/03/2018 $27.5 $27.4 $0.2 0.3%
11/30/2018 $27.3 $27.3 $0.1 0.2%
11/29/2018 $27.3 $27.2 $-0.1 0.2%
11/28/2018 $27.1 $27.3 $0.3 -0.8%
11/27/2018 $27.1 $27.1 $-0.1 0.0%
11/26/2018 $27.0 $27.1 $0.2 -0.4%
11/23/2018 $26.7 $26.9 $0.1 -0.8%
11/21/2018 $27.1 $26.9 $0.1 0.7%
11/20/2018 $26.8 $26.8 $-0.2 0.2%
11/19/2018 $27.4 $27.0 $-0.1 1.3%
11/16/2018 $27.1 $27.0 $0.1 0.1%
11/15/2018 $27.0 $26.9 $-0.1 0.3%
11/14/2018 $27.0 $27.0 $-0.1 0.1%
11/13/2018 $27.0 $27.1 $-0.1 -0.3%
11/12/2018 $27.0 $27.1 $-0.3 -0.5%
11/09/2018 $27.6 $27.4 $-0.1 0.9%
11/08/2018 $27.9 $27.5 $-0.2 1.3%
11/07/2018 $27.9 $27.7 $0.5 0.8%
11/06/2018 $27.1 $27.2 $0.2 -0.4%
11/05/2018 $26.7 $26.9 $0.2 -0.8%
11/02/2018 $26.7 $26.8 $0.0 -0.1%
11/01/2018 $26.7 $26.7 $0.4 0.0%
10/31/2018 $26.4 $26.3 $0.1 0.2%
10/30/2018 $26.4 $26.2 $-0.1 0.8%
10/29/2018 $26.3 $26.3 $0.1 0.2%
10/26/2018 $26.2 $26.2 $-0.2 0.0%
10/25/2018 $26.2 $26.3 $0.1 -0.3%
10/24/2018 $26.4 $26.2 $-0.3 0.7%
10/23/2018 $26.8 $26.6 $-0.4 1.0%
10/22/2018 $27.2 $27.0 $-0.1 0.9%
10/19/2018 $27.0 $27.0 $0.0 -0.2%
10/18/2018 $27.0 $27.0 $-0.3 -0.2%
10/17/2018 $27.3 $27.3 $-0.2 0.2%
10/16/2018 $27.4 $27.5 $0.5 -0.2%
10/15/2018 $26.9 $26.9 $0.1 -0.1%
10/12/2018 $27.1 $26.9 $-0.2 0.7%
10/11/2018 $27.8 $27.1 $-0.6 2.5%
10/10/2018 $28.3 $27.7 $-0.5 2.1%
10/09/2018 $28.2 $28.2 $-0.1 0.1%
10/08/2018 $28.4 $28.3 $0.0 0.3%
10/05/2018 $28.3 $28.3 $0.0 0.0%
10/04/2018 $28.0 $28.3 $-0.2 -1.1%
10/03/2018 $28.4 $28.5 $-0.1 -0.4%
10/02/2018 $28.2 $28.6 $-0.1 -1.4%
10/01/2018 $28.2 $28.6 $-0.1 -1.6%
9/28/2018 $28.4 $28.7 $0.1 -1.0%
9/27/2018 $28.3 $28.7 $0.0 -1.3%
9/26/2018 $28.5 $28.7 $-0.2 -0.6%
9/25/2018 $28.9 $28.8 $0.0 0.2%
9/24/2018 $29.0 $28.9 $-0.3 0.5%
9/21/2018 $29.1 $29.2 $0.0 -0.2%
9/20/2018 $29.2 $29.2 $0.3 0.1%
9/19/2018 $29.2 $28.9 $-0.2 1.2%
9/18/2018 $29.2 $29.1 $0.0 0.2%
9/17/2018 $29.1 $29.1 $0.1 -0.1%
9/14/2018 $28.9 $29.0 $0.1 -0.2%
9/13/2018 $28.8 $28.9 $0.1 -0.1%
9/12/2018 $28.8 $28.8 $0.1 0.0%
9/11/2018 $28.7 $28.7 $0.0 0.0%
9/10/2018 $29.0 $28.8 $0.1 0.8%
9/07/2018 $28.8 $28.6 $-0.2 0.7%
9/06/2018 $29.0 $28.8 $0.1 0.7%
9/05/2018 $28.8 $28.7 $0.1 0.3%
9/04/2018 $28.8 $28.6 $-0.3 0.5%
8/31/2018 $28.9 $28.9 $-0.1 0.1%
8/30/2018 $29.0 $29.0 $-0.1 0.1%
8/29/2018 $28.9 $29.0 $0.2 -0.5%
8/28/2018 $28.9 $28.8 $0.0 0.1%
8/27/2018 $28.8 $28.8 $0.2 -0.2%
8/24/2018 $28.6 $28.6 $0.1 -0.3%
8/23/2018 $28.6 $28.6 $-0.2 0.3%
8/22/2018 $28.9 $28.8 $-0.2 0.4%
8/21/2018 $29.0 $28.9 $0.2 0.2%
8/20/2018 $28.7 $28.7 $0.1 0.1%
8/17/2018 $28.4 $28.6 $0.2 -0.7%
8/16/2018 $28.5 $28.4 $0.1 0.1%
8/15/2018 $28.3 $28.3 $-0.3 -0.1%
8/14/2018 $28.6 $28.6 $0.1 -0.2%
8/13/2018 $28.6 $28.5 $-0.1 0.1%
8/10/2018 $28.8 $28.6 $-0.4 0.7%
8/09/2018 $29.0 $29.0 $-0.1 -0.2%
8/08/2018 $29.1 $29.1 $0.0 -0.3%
8/07/2018 $29.1 $29.1 $0.1 0.0%
8/06/2018 $29.0 $29.0 $0.1 0.0%
8/03/2018 $28.8 $29.0 $0.2 -0.4%
8/02/2018 $28.8 $28.8 $-0.1 0.1%
8/01/2018 $29.0 $28.8 $-0.4 0.7%
7/31/2018 $29.1 $29.3 $0.4 -0.4%
7/30/2018 $29.0 $28.9 $-0.1 0.4%
7/27/2018 $29.0 $29.0 $-0.1 0.2%
7/26/2018 $29.1 $29.0 $0.2 0.0%
7/25/2018 $28.7 $28.9 $-0.1 -0.6%
7/24/2018 $28.8 $28.9 $0.1 -0.3%
7/23/2018 $28.8 $28.8 $-0.1 0.1%
7/20/2018 $29.1 $28.9 $0.2 0.6%
7/19/2018 $28.6 $28.8 $0.1 -0.5%
7/18/2018 $28.8 $28.6 $0.0 0.8%
7/17/2018 $28.7 $28.6 $0.0 0.3%
7/16/2018 $28.5 $28.6 $-0.1 -0.3%
7/13/2018 $28.6 $28.7 $0.2 -0.4%
7/12/2018 $28.5 $28.5 $0.2 -0.1%
7/11/2018 $28.6 $28.4 $-0.3 0.7%
7/10/2018 $28.7 $28.6 $0.0 0.4%
7/09/2018 $28.7 $28.6 $-0.1 0.4%
7/06/2018 $28.7 $28.8 $0.3 -0.3%
7/05/2018 $28.4 $28.5 $0.2 -0.3%
7/03/2018 $28.3 $28.3 $0.2 -0.2%
7/02/2018 $27.9 $28.1 $-0.1 -0.9%
6/29/2018 $27.5 $28.2 $0.3 -2.8%
6/28/2018 $28.1 $28.0 $-0.1 0.6%
6/27/2018 $28.2 $28.1 $-0.1 0.5%
6/26/2018 $28.2 $28.1 $0.0 0.2%
6/25/2018 $28.3 $28.1 $-0.1 0.5%
6/22/2018 $28.4 $28.3 $0.2 0.4%
6/21/2018 $28.6 $28.1 $-0.4 1.8%
6/20/2018 $28.6 $28.5 $0.1 0.5%
6/19/2018 $28.7 $28.4 $-0.1 1.2%
6/18/2018 $28.7 $28.5 $-0.1 0.5%
6/15/2018 $28.4 $28.6 $0.1 -0.6%
6/14/2018 $28.5 $28.5 $0.0 -0.3%
6/13/2018 $28.8 $28.5 $-0.2 0.8%
6/12/2018 $28.7 $28.7 $0.0 0.0%
6/11/2018 $28.6 $28.7 $-0.1 -0.2%
6/08/2018 $28.8 $28.8 $0.1 0.0%
6/07/2018 $28.9 $28.7 $0.0 0.7%
6/06/2018 $28.7 $28.7 $0.1 -0.1%
6/05/2018 $28.7 $28.6 $0.0 0.0%
6/04/2018 $28.7 $28.6 $0.0 0.1%
6/01/2018 $28.7 $28.7 $0.1 0.0%
5/31/2018 $29.0 $28.6 $-0.7 1.4%
5/30/2018 $29.3 $29.3 $0.4 0.1%
5/29/2018 $28.7 $28.9 $-0.1 -0.5%
5/25/2018 $29.0 $28.9 $-0.1 0.1%
5/24/2018 $29.0 $29.0 $0.2 -0.1%
5/23/2018 $28.9 $28.9 $0.0 0.0%
5/22/2018 $29.1 $28.9 $-0.1 0.8%
5/21/2018 $29.0 $29.0 $0.3 -0.1%
5/18/2018 $28.7 $28.8 $0.1 -0.3%
5/17/2018 $28.7 $28.7 $0.0 0.0%
5/16/2018 $28.8 $28.7 $0.0 0.3%
5/15/2018 $28.6 $28.7 $-0.3 -0.5%
5/14/2018 $29.0 $29.0 $-0.2 -0.2%
5/11/2018 $29.2 $29.2 $-0.1 0.2%
5/10/2018 $29.2 $29.2 $0.1 -0.2%
5/09/2018 $28.9 $29.1 $0.2 -0.6%
5/08/2018 $28.9 $28.9 $0.0 -0.1%
5/07/2018 $29.0 $28.9 $0.1 0.2%
5/04/2018 $28.8 $28.8 $0.3 -0.1%
5/03/2018 $28.6 $28.5 $-0.1 0.5%
5/02/2018 $28.7 $28.6 $-0.2 0.4%
5/01/2018 $29.1 $28.8 $0.0 0.9%
4/30/2018 $28.9 $28.8 $-0.3 0.3%
4/27/2018 $29.3 $29.1 $-0.1 0.7%
4/26/2018 $29.1 $29.1 $0.1 -0.2%
4/25/2018 $29.0 $29.0 $-0.1 -0.2%
4/24/2018 $29.2 $29.1 $-0.5 0.2%
4/23/2018 $29.8 $29.6 $0.0 0.7%
4/20/2018 $29.8 $29.6 $-0.1 0.6%
4/19/2018 $29.8 $29.7 $-0.1 0.3%
4/18/2018 $29.9 $29.8 $0.1 0.2%
4/17/2018 $29.7 $29.7 $0.4 -0.2%
4/16/2018 $29.3 $29.4 $0.3 -0.2%
4/13/2018 $29.0 $29.0 $0.0 0.0%
4/12/2018 $29.1 $29.0 $0.1 0.3%
4/11/2018 $28.9 $28.9 $0.1 -0.3%
4/10/2018 $28.9 $28.9 $0.3 0.2%
4/09/2018 $28.8 $28.5 $-0.1 0.8%
4/06/2018 $29.2 $28.6 $-0.6 2.1%
4/05/2018 $28.9 $29.2 $0.4 -1.0%
4/04/2018 $28.5 $28.8 $0.2 -1.3%
4/03/2018 $28.5 $28.7 $0.5 -0.7%
4/02/2018 $28.4 $28.2 $-0.8 0.7%
3/29/2018 $29.0 $29.0 $0.4 -0.1%
3/28/2018 $28.6 $28.6 $0.0 0.2%
3/27/2018 $29.3 $28.6 $-0.5 2.6%
3/26/2018 $29.0 $29.1 $0.6 -0.4%
3/23/2018 $28.9 $28.5 $-0.6 1.2%
3/22/2018 $29.6 $29.2 $-0.7 1.5%
3/21/2018 $29.7 $29.8 $0.0 -0.3%
3/20/2018 $29.9 $29.8 $0.0 0.3%
3/19/2018 $29.8 $29.8 $-0.1 0.0%
3/16/2018 $29.8 $29.9 $0.3 -0.3%
3/15/2018 $29.7 $29.6 $-0.1 0.2%
3/14/2018 $29.7 $29.7 $-0.1 0.1%
3/13/2018 $29.8 $29.8 $-0.2 0.0%
3/12/2018 $30.0 $30.0 $0.0 -0.1%
3/09/2018 $30.0 $30.0 $0.5 -0.2%
3/08/2018 $29.5 $29.6 $0.1 -0.1%
3/07/2018 $29.2 $29.5 $0.3 -1.0%
3/06/2018 $29.2 $29.2 $0.2 0.0%
3/05/2018 $28.8 $29.0 $0.2 -0.8%
3/02/2018 $28.7 $28.7 $-0.1 -0.1%
3/01/2018 $28.9 $28.8 $-0.2 0.3%
2/28/2018 $29.5 $29.0 $-0.5 1.6%
2/27/2018 $29.7 $29.6 $-0.2 0.3%
2/26/2018 $29.7 $29.8 $0.2 -0.5%
2/23/2018 $29.5 $29.7 $0.3 -0.4%
2/22/2018 $29.3 $29.4 $0.1 -0.1%
2/21/2018 $29.6 $29.3 $0.0 0.9%
2/20/2018 $29.2 $29.3 $-0.2 -0.1%
2/16/2018 $29.7 $29.5 $0.1 0.6%
2/15/2018 $28.7 $29.4 $0.3 -2.2%
2/14/2018 $28.7 $29.0 $0.3 -1.0%
2/13/2018 $28.6 $28.7 $0.2 -0.2%
2/12/2018 $28.6 $28.5 $0.4 0.2%
2/09/2018 $27.6 $28.1 $0.3 -1.9%
2/08/2018 $28.0 $27.8 $-0.8 0.7%
2/07/2018 $28.7 $28.6 $-0.1 0.5%
2/06/2018 $28.3 $28.7 $0.1 -1.5%
2/05/2018 $29.1 $28.6 $-1.1 1.9%
2/02/2018 $29.8 $29.7 $-0.5 0.4%
2/01/2018 $30.1 $30.1 $0.2 -0.1%
1/31/2018 $29.9 $29.9 $-0.1 -0.1%
1/30/2018 $30.1 $30.0 $-0.3 0.3%
1/29/2018 $30.4 $30.3 $-0.3 0.3%
1/26/2018 $30.6 $30.6 $0.1 -0.1%
1/25/2018 $30.4 $30.5 $0.1 -0.2%
1/24/2018 $30.3 $30.4 $0.1 0.0%
1/23/2018 $30.3 $30.3 $0.0 0.0%
1/22/2018 $30.3 $30.3 $-0.1 -0.1%
1/19/2018 $30.4 $30.4 $0.4 0.0%
1/18/2018 $30.0 $30.0 $-0.1 0.1%
1/17/2018 $30.1 $30.1 $0.3 0.2%
1/16/2018 $29.9 $29.8 $-0.1 0.3%
1/12/2018 $29.9 $29.9 $0.0 0.1%
1/11/2018 $29.9 $29.9 $0.4 0.0%
1/10/2018 $29.6 $29.6 $-0.2 0.1%
1/09/2018 $29.9 $29.8 $-0.2 0.3%
1/08/2018 $30.0 $29.9 $0.3 0.2%
1/05/2018 $29.7 $29.7 $0.0 0.2%
1/04/2018 $29.7 $29.6 $0.0 0.2%
1/03/2018 $29.6 $29.6 $0.0 0.0%
1/02/2018 $29.7 $29.6 $-0.1 0.3%
12/29/2017 $29.8 $29.7 $-0.1 0.4%
12/28/2017 $29.8 $29.8 $-0.1 -0.1%
12/27/2017 $29.9 $29.9 $0.1 0.1%
12/26/2017 $29.8 $29.7 $0.1 0.2%
12/22/2017 $29.7 $29.6 $-0.1 0.3%
12/21/2017 $29.8 $29.7 $0.1 0.3%
12/20/2017 $29.7 $29.6 $0.1 0.4%
12/19/2017 $29.6 $29.5 $-0.3 0.3%
12/18/2017 $30.5 $29.8 $0.3 2.4%
12/15/2017 $29.7 $29.5 $0.3 0.9%
12/14/2017 $29.7 $29.2 $-0.3 1.6%
12/13/2017 $29.6 $29.5 $0.1 0.3%
12/12/2017 $29.5 $29.4 $-0.2 0.4%
12/11/2017 $29.8 $29.6 $-0.1 0.8%
12/08/2017 $29.8 $29.7 $-0.1 0.4%
12/07/2017 $29.2 $29.7 $0.1 -1.7%
12/06/2017 $29.7 $29.6 $0.0 0.3%
12/05/2017 $29.7 $29.6 $-0.3 0.4%
12/04/2017 $29.8 $29.9 $0.1 -0.1%
12/01/2017 $29.8 $29.8 $-0.3 0.1%
11/30/2017 $30.0 $30.1 $0.2 -0.2%
11/29/2017 $29.8 $29.9 $0.1 -0.1%
11/28/2017 $29.6 $29.7 $0.4 -0.4%
11/27/2017 $29.4 $29.4 $0.0 0.2%
11/24/2017 $29.4 $29.4 $0.0 -0.1%
11/22/2017 $29.4 $29.5 $0.1 -0.2%
11/21/2017 $28.8 $29.4 $0.4 -2.0%
11/20/2017 $28.8 $29.0 $0.2 -0.8%
11/17/2017 $28.8 $28.8 $0.0 -0.2%
11/16/2017 $28.8 $28.9 $0.3 -0.2%
11/15/2017 $28.6 $28.6 $-0.1 0.2%
11/14/2017 $28.7 $28.6 $0.0 0.3%
11/13/2017 $28.7 $28.6 $0.1 0.3%
11/10/2017 $28.6 $28.5 $0.0 0.3%
11/09/2017 $28.6 $28.5 $-0.2 0.3%
11/08/2017 $28.6 $28.7 $0.1 -0.5%
11/07/2017 $28.7 $28.6 $-0.2 0.3%
11/06/2017 $28.8 $28.8 $0.1 0.0%
11/03/2017 $28.5 $28.7 $-0.1 -0.5%
11/02/2017 $28.5 $28.8 $0.3 -1.0%
11/01/2017 $28.5 $28.5 $-0.1 0.0%
10/31/2017 $28.6 $28.6 $0.2 0.0%
10/30/2017 $28.4 $28.4 $-0.3 0.2%
10/27/2017 $28.6 $28.7 $0.0 -0.2%
10/26/2017 $28.6 $28.6 $0.2 -0.1%
10/25/2017 $28.4 $28.4 $-0.2 -0.1%
10/24/2017 $29.0 $28.6 $-0.1 1.4%
10/23/2017 $29.0 $28.6 $-0.2 1.2%
10/20/2017 $28.9 $28.8 $0.1 0.1%
10/19/2017 $28.8 $28.7 $0.1 0.2%
10/18/2017 $28.8 $28.7 $0.1 0.4%
10/17/2017 $28.8 $28.6 $-0.2 0.6%
10/16/2017 $28.8 $28.8 $0.1 -0.2%
10/13/2017 $28.8 $28.7 $-0.1 0.2%
10/12/2017 $28.8 $28.8 $0.1 0.0%
10/11/2017 $28.9 $28.7 $0.0 0.6%
10/10/2017 $28.9 $28.7 $0.0 0.6%
10/09/2017 $28.7 $28.7 $0.0 0.2%
10/06/2017 $28.2 $28.7 $0.0 -1.5%
10/05/2017 $28.2 $28.7 $0.0 -1.6%
10/04/2017 $28.2 $28.7 $0.2 -1.7%
10/03/2017 $28.2 $28.6 $0.0 -1.1%
10/02/2017 $28.2 $28.6 $0.4 -1.1%
9/29/2017 $28.0 $28.1 $0.1 -0.5%
9/28/2017 $28.0 $28.1 $0.1 -0.4%
9/27/2017 $28.0 $28.0 $0.0 0.0%
9/26/2017 $28.0 $28.0 $-0.1 0.3%
9/25/2017 $28.1 $28.0 $0.0 0.3%
9/22/2017 $27.2 $28.1 $0.2 -3.2%
9/21/2017 $27.2 $27.8 $0.5 -2.4%
9/20/2017 $27.2 $27.4 $0.2 -0.7%
9/19/2017 $27.2 $27.2 $0.1 0.2%
9/18/2017 $27.1 $27.1 $0.2 -0.2%
9/15/2017 $26.9 $27.0 $0.1 -0.3%
9/14/2017 $26.8 $26.9 $0.1 -0.4%
9/13/2017 $26.8 $26.8 $0.0 0.2%
9/12/2017 $26.8 $26.8 $-0.1 0.1%
9/11/2017 $26.8 $26.9 $0.3 -0.2%
9/08/2017 $26.4 $26.6 $0.1 -0.9%
9/07/2017 $26.4 $26.5 $0.1 -0.4%
9/06/2017 $26.4 $26.4 $0.2 0.0%
9/05/2017 $26.3 $26.2 $-0.1 0.3%
9/01/2017 $26.3 $26.3 $0.1 -0.3%
8/31/2017 $26.3 $26.3 $0.3 0.0%
8/30/2017 $25.9 $26.0 $0.1 -0.2%
8/29/2017 $25.9 $25.9 $0.0 0.1%
8/28/2017 $25.9 $25.9 $0.0 0.2%
8/25/2017 $25.9 $25.9 $0.2 0.2%
8/24/2017 $25.8 $25.7 $0.0 0.2%
8/23/2017 $25.8 $25.7 $-0.1 0.1%
8/22/2017 $25.8 $25.9 $0.2 -0.2%
8/21/2017 $25.8 $25.7 $0.0 0.4%
8/18/2017 $25.8 $25.7 $0.0 0.4%
8/17/2017 $26.3 $25.7 $-0.4 2.3%
8/16/2017 $26.3 $26.1 $0.0 0.7%
8/15/2017 $26.3 $26.1 $-0.2 0.8%
8/14/2017 $26.0 $26.3 $0.3 -1.0%
8/11/2017 $26.3 $26.0 $0.0 1.5%
8/10/2017 $26.3 $26.0 $-0.4 1.5%
8/09/2017 $26.3 $26.4 $-0.2 0.0%
8/08/2017 $26.7 $26.5 $-0.1 0.4%
8/07/2017 $26.3 $26.6 $0.1 -1.3%
8/04/2017 $26.3 $26.5 $0.2 -1.1%
8/03/2017 $26.3 $26.4 $-0.1 -0.5%
8/02/2017 $26.6 $26.4 $-0.2 0.7%
8/01/2017 $26.8 $26.7 $0.1 0.3%
7/31/2017 $26.8 $26.6 $0.0 0.8%
7/28/2017 $26.5 $26.6 $0.1 -0.4%
7/27/2017 $26.5 $26.5 $-0.1 0.0%
7/26/2017 $26.8 $26.5 $-0.2 1.0%
7/25/2017 $26.8 $26.7 $0.1 0.5%
7/24/2017 $26.7 $26.7 $-0.2 0.2%
7/21/2017 $26.8 $26.9 $0.1 -0.3%
7/20/2017 $26.8 $26.8 $0.1 -0.1%
7/19/2017 $26.2 $26.8 $0.3 -2.1%
7/18/2017 $26.2 $26.5 $0.1 -1.1%
7/17/2017 $26.2 $26.4 $0.1 -0.9%
7/14/2017 $26.2 $26.3 $0.1 -0.5%
7/13/2017 $26.2 $26.2 $0.0 0.0%
7/12/2017 $26.2 $26.2 $0.2 0.1%
7/11/2017 $26.0 $25.9 $0.0 0.1%
7/10/2017 $26.0 $25.9 $0.0 0.5%
7/07/2017 $25.8 $25.9 $0.2 -0.4%
7/06/2017 $25.9 $25.7 $-0.3 0.8%
7/05/2017 $25.9 $26.0 $-0.1 -0.2%
7/03/2017 $26.1 $26.1 $0.1 0.1%
6/30/2017 $26.1 $25.9 $0.1 0.6%
6/29/2017 $25.9 $25.8 $-0.2 0.6%
6/28/2017 $25.9 $25.9 $0.2 0.0%
6/27/2017 $26.2 $25.7 $-0.2 2.0%
6/26/2017 $25.9 $25.9 $0.1 -0.2%
6/23/2017 $25.9 $25.8 $0.2 0.3%
6/22/2017 $26.2 $25.7 $0.1 1.9%
6/21/2017 $26.2 $25.6 $-0.3 2.2%
6/20/2017 $26.2 $25.9 $-0.4 1.0%
6/19/2017 $26.3 $26.3 $0.0 0.0%
6/16/2017 $26.3 $26.3 $0.0 -0.1%
6/15/2017 $26.3 $26.3 $0.0 0.0%
6/14/2017 $26.3 $26.3 $0.0 -0.1%
6/13/2017 $26.3 $26.3 $0.2 0.1%
6/12/2017 $26.3 $26.1 $0.0 0.8%
6/09/2017 $26.1 $26.1 $0.3 -0.1%
6/08/2017 $25.6 $25.8 $0.2 -0.9%
6/07/2017 $25.6 $25.7 $0.1 -0.2%
6/06/2017 $26.0 $25.6 $-0.2 1.4%
6/05/2017 $26.0 $25.8 $-0.2 0.5%
6/02/2017 $26.0 $26.0 $0.2 -0.1%
6/01/2017 $25.8 $25.8 $0.3 -0.2%
5/31/2017 $25.4 $25.5 $0.0 -0.3%
5/30/2017 $25.8 $25.4 $0.0 1.4%
5/26/2017 $25.3 $25.4 $0.0 -0.4%
5/25/2017 $25.4 $25.4 $0.0 0.0%
5/24/2017 $25.5 $25.4 $0.0 0.2%
5/23/2017 $25.4 $25.4 $0.2 -0.2%
5/22/2017 $24.9 $25.2 $0.0 -1.3%
5/19/2017 $24.9 $25.2 $0.4 -1.2%
5/18/2017 $24.9 $24.9 $-0.2 0.2%
5/17/2017 $25.2 $25.1 $-0.4 0.3%
5/16/2017 $25.4 $25.5 $0.1 -0.3%
5/15/2017 $25.4 $25.4 $0.2 0.2%
5/12/2017 $25.3 $25.2 $-0.1 0.3%
5/11/2017 $25.2 $25.2 $-0.1 -0.3%
5/10/2017 $25.4 $25.4 $0.0 0.2%
5/09/2017 $25.4 $25.4 $-0.1 0.2%
5/08/2017 $26.5 $25.5 $-0.1 3.9%
5/05/2017 $26.5 $25.6 $0.3 3.4%
5/04/2017 $26.5 $25.3 $-0.1 4.4%
5/03/2017 $25.4 $25.4 $-0.1 0.0%
5/02/2017 $25.6 $25.5 $0.0 0.1%
5/01/2017 $25.6 $25.6 $-0.1 0.2%
4/28/2017 $25.8 $25.7 $-0.4 0.3%
4/27/2017 $26.2 $26.1 $-0.1 0.4%
4/26/2017 $26.3 $26.2 $0.1 0.5%
4/25/2017 $26.9 $26.0 $0.2 3.2%
4/24/2017 $25.9 $25.8 $0.3 0.2%
4/21/2017 $25.5 $25.5 $0.1 0.0%
4/20/2017 $25.4 $25.4 $0.2 0.0%
4/19/2017 $25.3 $25.3 $0.0 0.2%
4/18/2017 $25.3 $25.2 $0.0 0.2%
4/17/2017 $25.1 $25.2 $0.3 -0.4%
4/13/2017 $25.0 $24.9 $-0.3 0.3%
4/12/2017 $25.2 $25.2 $-0.3 0.0%
4/11/2017 $25.5 $25.5 $0.2 0.0%
4/10/2017 $25.2 $25.3 $0.0 -0.4%
4/07/2017 $25.3 $25.3 $0.0 0.2%
4/06/2017 $25.2 $25.3 $0.1 -0.2%
4/05/2017 $25.3 $25.2 $0.0 0.4%
4/04/2017 $25.3 $25.2 $0.1 0.3%
4/03/2017 $25.3 $25.2 $-0.3 0.6%
3/31/2017 $25.5 $25.4 $0.2 0.2%
3/30/2017 $25.2 $25.3 $0.1 -0.2%
3/29/2017 $25.2 $25.1 $0.1 0.2%
3/28/2017 $25.0 $25.1 $0.2 0.0%
3/27/2017 $24.9 $24.9 $0.0 0.4%
3/24/2017 $24.9 $24.9 $0.0 0.2%
3/23/2017 $25.0 $24.9 $0.0 0.6%
3/21/2017 $25.1 $24.8 $-0.4 1.1%
3/20/2017 $25.2 $25.2 $-0.2 0.0%
3/17/2017 $25.3 $25.4 $0.2 -0.2%
3/16/2017 $25.2 $25.2 $-0.1 0.0%
3/15/2017 $25.0 $25.3 $0.3 -1.0%
3/13/2017 $25.0 $25.0 $0.2 0.1%
3/10/2017 $24.8 $24.8 $0.3 0.0%
3/09/2017 $25.1 $24.5 $-0.3 2.3%
3/08/2017 $25.0 $24.8 $-0.4 0.8%
3/07/2017 $25.3 $25.2 $-0.1 0.4%
3/06/2017 $25.3 $25.3 $-0.2 0.1%
3/03/2017 $25.4 $25.5 $-0.1 -0.4%
3/02/2017 $25.7 $25.5 $-0.3 0.5%
3/01/2017 $25.9 $25.9 $0.5 0.2%
2/28/2017 $25.4 $25.4 $-0.2 0.1%
2/27/2017 $25.6 $25.6 $0.2 -0.2%
2/24/2017 $25.4 $25.4 $0.0 0.1%
2/23/2017 $25.4 $25.4 $-0.1 0.1%
2/22/2017 $25.5 $25.5 $0.1 0.1%
2/21/2017 $25.4 $25.4 $0.3 0.0%
2/17/2017 $25.0 $25.1 $0.0 -0.3%
2/16/2017 $25.2 $25.1 $0.0 0.1%
2/15/2017 $25.2 $25.2 $0.2 0.0%
2/14/2017 $25.0 $25.0 $0.0 0.0%
2/15/2019 $28.4 $28.4 $0.3 0.0%
  1. Period from fund inception (2/14/2017) through 9/30/2022.

  2. Period from fund inception (2/14/2017) through 10/31/2022.

Effective 6/15/2018, the fund’s investment objective changed to track the net total return performance of the Ecofin Global Water ESG IndexSM. Prior to 6/15/2018, the fund’s investment objective was to track the total return performance of the Tortoise Water Index®. (Historical performance for the Tortoise Water Index® is available here). Underlying index performance is blended using the Tortoise Water Index® from inception to 6/15/2018 and the Ecofin Global Water ESG IndexSM after 6/15/2018.

Price/NAV History

Date Market Price NAV NAV Change Dollars Premium/ Discount
11/25/2022 $38.86 $38.83 $0.14 0.05%
11/23/2022 $38.64 $38.69 $0.40 -0.12%
11/22/2022 $38.29 $38.29 $0.36 -0.01%
11/21/2022 $37.95 $37.93 $-0.13 0.06%
11/18/2022 $38.00 $38.06 $0.57 -0.14%
11/17/2022 $37.46 $37.49 $-0.54 -0.07%
11/16/2022 $37.89 $38.03 $-0.36 -0.38%
11/15/2022 $38.19 $38.39 $0.53 -0.52%
11/14/2022 $37.82 $37.86 $-0.26 -0.10%
11/11/2022 $38.13 $38.12 $0.39 0.03%
11/10/2022 $37.77 $37.73 $2.50 0.10%
11/09/2022 $35.06 $35.23 $-0.45 -0.49%
11/08/2022 $35.49 $35.68 $0.40 -0.53%
11/04/2022 $34.81 $34.85 $0.67 -0.11%
11/03/2022 $34.11 $34.18 $-0.82 -0.18%
11/02/2022 $34.81 $35.00 $-0.65 -0.54%
11/01/2022 $35.44 $35.65 $-0.20 -0.57%
10/31/2022 $35.78 $35.85 $-0.13 -0.17%
10/28/2022 $35.85 $35.97 $0.48 -0.35%
10/27/2022 $35.31 $35.49 $0.07 -0.51%
10/26/2022 $35.31 $35.42 $0.25 -0.33%
10/25/2022 $35.18 $35.18 $0.95 0.01%
10/24/2022 $34.17 $34.23 $0.58 -0.17%
10/21/2022 $33.62 $33.64 $0.58 -0.06%
10/20/2022 $32.99 $33.06 $-0.70 -0.20%
10/19/2022 $33.72 $33.76 $-0.54 -0.11%
10/18/2022 $34.26 $34.29 $0.59 -0.10%
10/17/2022 $33.71 $33.70 $1.15 0.03%
10/14/2022 $32.45 $32.55 $-0.42 -0.32%
10/13/2022 $33.10 $32.98 $0.44 0.37%
10/12/2022 $32.52 $32.53 $-0.48 -0.05%
10/11/2022 $32.92 $33.01 $-0.17 -0.26%
10/10/2022 $33.17 $33.18 $-0.04 -0.01%
10/07/2022 $33.14 $33.22 $-0.93 -0.24%
10/06/2022 $34.11 $34.15 $-0.45 -0.12%
10/05/2022 $34.61 $34.60 $-0.46 0.04%
10/04/2022 $35.04 $35.06 $1.16 -0.05%
10/03/2022 $33.93 $33.90 $0.90 0.09%
9/30/2022 $32.91 $33.00 $-0.04 -0.27%
9/29/2022 $33.00 $33.04 $-0.60 -0.13%
9/28/2022 $33.79 $33.64 $0.84 0.45%
9/27/2022 $32.75 $32.80 $-0.45 -0.15%
9/26/2022 $33.19 $33.24 $-0.52 -0.16%
9/23/2022 $33.70 $33.76 $-0.62 -0.17%
9/22/2022 $34.50 $34.38 $-0.71 0.34%
9/21/2022 $35.07 $35.09 $-0.23 -0.07%
9/20/2022 $35.32 $35.33 $-0.67 -0.03%
9/19/2022 $36.03 $35.99 $0.39 0.11%
9/16/2022 $35.64 $35.61 $-0.38 0.09%
9/15/2022 $35.98 $35.99 $-0.51 -0.03%
9/14/2022 $36.51 $36.49 $-0.34 0.04%
9/13/2022 $36.66 $36.83 $-1.13 -0.46%
9/12/2022 $37.94 $37.96 $0.54 -0.06%
9/09/2022 $37.44 $37.42 $0.43 0.06%
9/08/2022 $36.97 $37.00 $0.13 -0.07%
9/07/2022 $36.86 $36.87 $0.67 -0.02%
9/06/2022 $36.11 $36.20 $-0.16 -0.26%
9/02/2022 $36.15 $36.36 $-0.01 -0.58%
9/01/2022 $36.45 $36.37 $-0.36 0.22%
8/31/2022 $36.71 $36.74 $-0.29 -0.07%
8/30/2022 $36.93 $37.03 $-0.31 -0.25%
8/29/2022 $37.39 $37.34 $-0.31 0.15%
8/26/2022 $37.57 $37.64 $-1.04 -0.21%
8/25/2022 $38.73 $38.69 $0.30 0.10%
8/24/2022 $38.41 $38.39 $-0.01 0.05%
8/23/2022 $38.37 $38.40 $-0.40 -0.09%
8/22/2022 $38.80 $38.80 $-0.74 0.02%
8/19/2022 $39.75 $39.54 $-0.62 0.54%
8/18/2022 $40.30 $40.16 $-0.08 0.35%
8/17/2022 $40.52 $40.24 $-0.27 0.70%
8/16/2022 $40.57 $40.51 $0.00 0.16%
8/15/2022 $40.58 $40.50 $0.07 0.19%
8/12/2022 $40.51 $40.44 $0.48 0.17%
8/11/2022 $40.05 $39.96 $0.11 0.21%
8/10/2022 $39.89 $39.85 $0.93 0.09%
8/09/2022 $38.85 $38.92 $-0.34 -0.18%
8/08/2022 $39.24 $39.26 $0.29 -0.03%
8/05/2022 $38.98 $38.97 $-0.58 0.04%
8/04/2022 $39.49 $39.54 $0.32 -0.14%
8/03/2022 $39.30 $39.22 $0.20 0.21%
8/02/2022 $39.07 $39.03 $-0.29 0.13%
8/01/2022 $39.31 $39.31 $0.00 -0.01%
7/29/2022 $39.35 $39.31 $0.64 0.09%
7/28/2022 $38.63 $38.67 $0.78 -0.10%
7/27/2022 $37.94 $37.89 $0.33 0.14%
7/26/2022 $37.47 $37.56 $-0.16 -0.22%
7/25/2022 $37.80 $37.72 $-0.01 0.20%
7/22/2022 $37.59 $37.73 $0.21 -0.39%
7/21/2022 $37.47 $37.52 $0.49 -0.13%
7/20/2022 $37.01 $37.03 $0.33 -0.03%
7/19/2022 $36.77 $36.70 $0.85 0.18%
7/18/2022 $35.73 $35.85 $-0.05 -0.33%
7/15/2022 $35.92 $35.90 $0.55 0.07%
7/14/2022 $35.37 $35.35 $-0.29 0.08%
7/13/2022 $35.64 $35.64 $-0.11 -0.01%
7/12/2022 $35.74 $35.75 $-0.31 -0.05%
7/11/2022 $36.00 $36.06 $-0.26 -0.17%
7/08/2022 $36.44 $36.32 $-0.30 0.32%
7/07/2022 $36.67 $36.62 $0.51 0.14%
7/06/2022 $36.19 $36.11 $0.28 0.21%
7/05/2022 $35.84 $35.83 $-0.18 0.01%
7/01/2022 $36.14 $36.02 $0.32 0.35%
6/30/2022 $35.65 $35.69 $-0.09 -0.14%
6/29/2022 $35.76 $35.78 $-0.12 -0.05%
6/28/2022 $35.79 $35.90 $-0.53 -0.32%
6/27/2022 $36.40 $36.43 $0.22 -0.06%
6/24/2022 $36.15 $36.21 $1.25 -0.16%
6/23/2022 $34.96 $34.96 $0.34 0.01%
6/22/2022 $34.65 $34.62 $-0.17 0.09%
6/21/2022 $34.62 $34.79 $0.21 -0.50%
6/17/2022 $34.57 $34.58 $0.03 -0.03%
6/16/2022 $34.35 $34.55 $-0.87 -0.58%
6/15/2022 $35.56 $35.42 $0.38 0.41%
6/14/2022 $35.05 $35.04 $-0.75 0.02%
6/13/2022 $35.71 $35.79 $-1.30 -0.23%
6/10/2022 $37.13 $37.09 $-0.94 0.11%
6/09/2022 $37.90 $38.03 $-0.46 -0.32%
6/08/2022 $38.42 $38.49 $-0.53 -0.16%
6/07/2022 $39.10 $39.01 $0.21 0.23%
6/06/2022 $38.87 $38.80 $0.03 0.18%
6/03/2022 $38.87 $38.78 $-0.23 0.25%
6/02/2022 $39.20 $39.00 $0.84 0.50%
6/01/2022 $38.25 $38.16 $-0.14 0.21%
5/31/2022 $38.32 $38.30 $-0.24 0.06%
5/27/2022 $38.55 $38.54 $0.58 0.02%
5/26/2022 $38.06 $37.96 $0.28 0.27%
5/25/2022 $37.68 $37.68 $-0.04 -0.01%
5/24/2022 $37.77 $37.72 $-0.22 0.15%
5/23/2022 $37.88 $37.94 $0.41 -0.18%
5/20/2022 $37.50 $37.53 $0.08 -0.08%
5/19/2022 $37.59 $37.45 $0.12 0.37%
5/18/2022 $37.10 $37.33 $-0.81 -0.63%
5/17/2022 $38.21 $38.14 $0.66 0.18%
5/16/2022 $37.51 $37.48 $-0.21 0.08%
5/13/2022 $37.71 $37.69 $0.79 0.06%
5/12/2022 $36.86 $36.90 $0.06 -0.10%
5/11/2022 $36.61 $36.84 $-0.03 -0.63%
5/10/2022 $36.84 $36.87 $-0.10 -0.06%
5/09/2022 $36.81 $36.97 $-0.67 -0.43%
5/06/2022 $37.61 $37.64 $-0.72 -0.06%
5/05/2022 $38.21 $38.36 $-0.95 -0.39%
5/04/2022 $39.56 $39.31 $0.77 0.63%
5/03/2022 $38.56 $38.54 $-0.15 0.07%
5/02/2022 $38.58 $38.69 $-0.31 -0.26%
4/29/2022 $38.82 $39.00 $-0.56 -0.46%
4/28/2022 $39.66 $39.56 $0.42 0.25%
4/27/2022 $39.19 $39.14 $-0.09 0.13%
4/26/2022 $39.11 $39.23 $-0.89 -0.29%
4/25/2022 $40.18 $40.12 $-0.37 0.17%
4/22/2022 $40.35 $40.49 $-0.70 -0.34%
4/21/2022 $41.00 $41.19 $-0.06 -0.47%
4/20/2022 $41.23 $41.25 $0.69 -0.05%
4/19/2022 $40.58 $40.56 $0.31 0.05%
4/18/2022 $40.15 $40.25 $-0.44 -0.26%
4/14/2022 $40.66 $40.69 $-0.36 -0.07%
4/13/2022 $41.11 $41.05 $0.26 0.14%
4/12/2022 $40.65 $40.79 $-0.14 -0.35%
4/11/2022 $40.88 $40.93 $-0.51 -0.12%
4/08/2022 $41.41 $41.44 $-0.12 -0.06%
4/07/2022 $41.65 $41.56 $-0.05 0.22%
4/06/2022 $41.54 $41.60 $-0.36 -0.16%
4/05/2022 $41.89 $41.96 $-0.43 -0.18%
4/04/2022 $42.41 $42.39 $-0.05 0.04%
4/01/2022 $42.47 $42.44 $0.34 0.07%
3/31/2022 $42.04 $42.10 $-0.57 -0.15%
3/30/2022 $42.58 $42.67 $0.03 -0.21%
3/29/2022 $42.74 $42.64 $0.90 0.21%
3/28/2022 $41.79 $41.74 $-0.02 0.12%
3/25/2022 $41.82 $41.76 $-0.14 0.14%
3/24/2022 $41.91 $41.90 $-0.02 0.03%
3/23/2022 $41.99 $41.92 $-0.54 0.17%
3/22/2022 $42.61 $42.46 $0.19 0.36%
3/21/2022 $42.30 $42.27 $-0.27 0.06%
3/18/2022 $42.73 $42.54 $0.20 0.44%
3/17/2022 $42.37 $42.35 $0.60 0.05%
3/16/2022 $41.87 $41.75 $0.72 0.31%
3/15/2022 $41.19 $41.03 $0.21 0.39%
3/14/2022 $40.75 $40.82 $0.45 -0.17%
3/11/2022 $40.37 $40.37 $-0.24 0.00%
3/10/2022 $40.77 $40.60 $-0.51 0.40%
3/09/2022 $41.66 $41.12 $1.25 1.33%
3/08/2022 $40.26 $39.87 $-0.59 0.99%
3/07/2022 $40.64 $40.46 $-0.88 0.45%
3/04/2022 $41.48 $41.34 $-0.69 0.32%
3/03/2022 $42.37 $42.04 $-0.15 0.80%
3/02/2022 $42.39 $42.18 $0.27 0.50%
3/01/2022 $41.88 $41.91 $-0.73 -0.08%
2/28/2022 $42.49 $42.64 $-0.25 -0.36%
2/25/2022 $43.03 $42.89 $1.14 0.31%
2/24/2022 $41.90 $41.75 $-0.39 0.35%
2/23/2022 $42.07 $42.14 $-0.24 -0.16%
2/22/2022 $42.35 $42.38 $-0.68 -0.08%
2/18/2022 $43.00 $43.05 $-0.13 -0.12%
2/17/2022 $43.13 $43.18 $-0.25 -0.13%
2/16/2022 $43.72 $43.43 $0.09 0.67%
2/15/2022 $43.66 $43.34 $0.50 0.74%
2/14/2022 $42.95 $42.84 $-0.35 0.25%
2/11/2022 $43.07 $43.19 $-0.50 -0.28%
2/10/2022 $43.59 $43.69 $-0.55 -0.25%
2/09/2022 $44.28 $44.24 $0.56 0.09%
2/08/2022 $43.87 $43.68 $0.24 0.44%
2/07/2022 $43.52 $43.43 $-0.17 0.20%
2/04/2022 $44.21 $43.60 $-0.53 1.39%
2/03/2022 $44.15 $44.13 $-0.92 0.05%
2/02/2022 $45.24 $45.05 $0.26 0.44%
2/01/2022 $44.99 $44.78 $0.20 0.46%
1/31/2022 $45.06 $44.58 $0.80 1.07%
1/28/2022 $43.88 $43.78 $0.32 0.23%
1/27/2022 $43.88 $43.47 $-0.54 0.95%
1/26/2022 $44.16 $44.00 $-0.18 0.35%
1/25/2022 $44.33 $44.18 $-0.73 0.34%
1/24/2022 $45.07 $44.91 $-0.53 0.36%
1/21/2022 $45.65 $45.45 $-0.60 0.46%
1/20/2022 $46.06 $46.05 $-0.08 0.02%
1/19/2022 $46.24 $46.13 $-0.22 0.25%
1/18/2022 $46.70 $46.35 $-0.52 0.76%
1/14/2022 $46.89 $46.87 $-0.97 0.04%
1/13/2022 $47.71 $47.84 $-0.24 -0.27%
1/12/2022 $48.16 $48.08 $0.25 0.17%
1/11/2022 $47.86 $47.84 $0.13 0.05%
1/10/2022 $47.65 $47.70 $-0.87 -0.10%
1/07/2022 $48.73 $48.57 $-0.20 0.33%
1/06/2022 $48.71 $48.77 $-0.56 -0.13%
1/05/2022 $49.33 $49.34 $-0.47 -0.01%
1/04/2022 $50.10 $49.80 $0.15 0.60%
1/03/2022 $50.00 $49.65 $-0.50 0.70%
12/31/2021 $50.55 $50.15 $0.20 0.78%
12/30/2021 $50.20 $49.96 $-0.75 0.48%
12/29/2021 $50.88 $50.71 $0.38 0.35%
12/28/2021 $50.77 $50.33 $0.36 0.89%
12/27/2021 $50.38 $49.97 $0.35 0.83%
12/23/2021 $49.96 $49.61 $0.30 0.70%
12/22/2021 $49.46 $49.31 $0.51 0.30%
12/21/2021 $48.86 $48.80 $0.47 0.11%
12/20/2021 $48.43 $48.33 $-0.40 0.21%
12/17/2021 $48.66 $48.73 $-0.70 -0.14%
12/16/2021 $49.45 $49.44 $0.09 0.03%
12/15/2021 $49.54 $49.35 $0.58 0.39%
12/14/2021 $48.84 $48.77 $-0.59 0.13%
12/13/2021 $49.44 $49.36 $0.00 0.16%
12/10/2021 $49.69 $49.36 $0.04 0.67%
12/09/2021 $49.42 $49.32 $-0.28 0.20%
12/08/2021 $49.79 $49.60 $0.23 0.39%
12/07/2021 $49.71 $49.37 $0.88 0.69%
12/06/2021 $48.82 $48.49 $0.63 0.68%
12/03/2021 $47.96 $47.87 $-0.22 0.19%
12/02/2021 $48.25 $48.08 $0.44 0.34%
12/01/2021 $47.50 $47.64 $-0.11 -0.30%
11/30/2021 $47.96 $47.75 $-0.71 0.42%
11/29/2021 $48.68 $48.46 $0.36 0.46%
11/26/2021 $48.26 $48.10 $-0.81 0.32%
11/24/2021 $48.95 $48.92 $-0.19 0.08%
11/23/2021 $49.17 $49.11 $-0.35 0.13%
11/22/2021 $49.67 $49.45 $-0.27 0.45%
11/19/2021 $50.00 $49.72 $0.00 0.57%
11/18/2021 $49.97 $49.72 $0.15 0.50%
11/17/2021 $49.49 $49.57 $0.19 -0.17%
11/16/2021 $49.66 $49.39 $-0.03 0.55%
11/15/2021 $49.60 $49.42 $-0.19 0.37%
11/12/2021 $49.94 $49.60 $0.48 0.68%
11/11/2021 $49.37 $49.12 $-0.01 0.51%
11/10/2021 $49.32 $49.13 $0.01 0.40%
11/09/2021 $49.47 $49.12 $-0.03 0.71%
11/08/2021 $49.22 $49.15 $0.26 0.14%
11/05/2021 $48.89 $48.89 $0.06 -0.01%
11/04/2021 $48.97 $48.84 $0.59 0.27%
11/03/2021 $48.39 $48.25 $-0.25 0.29%
11/02/2021 $48.60 $48.50 $0.40 0.20%
11/01/2021 $48.12 $48.10 $0.28 0.04%
10/29/2021 $47.91 $47.82 $-0.15 0.17%
10/28/2021 $48.00 $47.97 $0.74 0.06%
10/27/2021 $47.24 $47.24 $-0.28 0.01%
10/26/2021 $47.59 $47.51 $0.13 0.16%
10/25/2021 $47.65 $47.38 $-0.04 0.57%
10/22/2021 $47.48 $47.42 $0.27 0.12%
10/21/2021 $47.19 $47.15 $0.03 0.08%
10/20/2021 $47.21 $47.13 $0.31 0.18%
10/19/2021 $47.09 $46.82 $0.31 0.59%
10/18/2021 $46.90 $46.51 $-0.06 0.86%
10/15/2021 $46.63 $46.57 $0.20 0.12%
10/14/2021 $46.40 $46.37 $0.70 0.05%
10/13/2021 $45.68 $45.67 $0.37 0.01%
10/12/2021 $45.15 $45.30 $0.01 -0.34%
10/11/2021 $45.26 $45.29 $-0.41 -0.07%
10/08/2021 $45.71 $45.70 $-0.30 0.01%
10/07/2021 $46.04 $46.00 $0.31 0.07%
10/06/2021 $45.89 $45.69 $-0.05 0.44%
10/05/2021 $45.83 $45.74 $0.46 0.20%
10/04/2021 $45.28 $45.28 $-0.04 0.00%
10/01/2021 $45.59 $45.31 $0.06 0.61%
9/30/2021 $45.50 $45.26 $-0.53 0.53%
9/29/2021 $45.86 $45.79 $0.08 0.16%
9/28/2021 $45.72 $45.70 $-1.11 0.04%
9/27/2021 $46.87 $46.81 $-0.52 0.13%
9/24/2021 $47.51 $47.33 $-0.29 0.36%
9/23/2021 $47.76 $47.63 $0.48 0.29%
9/22/2021 $47.39 $47.15 $0.16 0.50%
9/21/2021 $47.11 $47.00 $-0.05 0.24%
9/20/2021 $47.03 $47.04 $-0.33 -0.02%
9/17/2021 $47.58 $47.37 $-0.76 0.44%
9/16/2021 $48.30 $48.13 $-0.19 0.35%
9/15/2021 $48.53 $48.32 $-0.02 0.44%
9/14/2021 $48.54 $48.34 $0.00 0.41%
9/13/2021 $48.45 $48.34 $-0.20 0.21%
9/10/2021 $48.61 $48.54 $-0.25 0.15%
9/09/2021 $49.04 $48.79 $-0.22 0.52%
9/08/2021 $49.06 $49.00 $0.13 0.11%
9/07/2021 $49.14 $48.87 $-0.28 0.55%
9/03/2021 $49.38 $49.15 $-0.26 0.46%
9/02/2021 $49.47 $49.41 $0.52 0.11%
9/01/2021 $49.03 $48.89 $0.27 0.29%
8/31/2021 $48.70 $48.62 $0.07 0.16%
8/30/2021 $48.65 $48.55 $0.25 0.21%
8/27/2021 $48.52 $48.30 $0.27 0.46%
8/26/2021 $48.14 $48.03 $-0.19 0.23%
8/25/2021 $48.16 $48.22 $0.13 -0.12%
8/24/2021 $48.24 $48.10 $0.04 0.28%
8/23/2021 $48.19 $48.06 $0.21 0.27%
8/20/2021 $48.04 $47.85 $0.40 0.40%
8/19/2021 $47.45 $47.45 $-0.17 -0.01%
8/18/2021 $47.97 $47.61 $-0.31 0.75%
8/17/2021 $47.83 $47.93 $-0.45 -0.21%
8/16/2021 $48.50 $48.37 $0.07 0.26%
8/13/2021 $48.51 $48.31 $0.28 0.42%
8/12/2021 $48.15 $48.03 $0.11 0.25%
8/11/2021 $47.86 $47.92 $0.25 -0.12%
8/10/2021 $48.12 $47.67 $0.17 0.94%
8/09/2021 $48.13 $47.50 $-0.13 1.33%
8/06/2021 $48.12 $47.63 $-0.22 1.03%
8/05/2021 $47.96 $47.85 $0.34 0.24%
8/04/2021 $47.81 $47.51 $-0.05 0.64%
8/03/2021 $48.08 $47.55 $0.45 1.11%
8/02/2021 $47.51 $47.10 $0.09 0.87%
7/30/2021 $47.44 $47.01 $0.01 0.92%
7/29/2021 $47.40 $47.00 $0.55 0.84%
7/28/2021 $46.60 $46.45 $-0.01 0.32%
7/27/2021 $46.46 $46.46 $0.19 0.01%
7/26/2021 $46.37 $46.27 $0.05 0.21%
7/23/2021 $46.36 $46.23 $0.51 0.30%
7/22/2021 $45.99 $45.72 $0.06 0.59%
7/21/2021 $45.82 $45.65 $0.24 0.36%
7/20/2021 $45.60 $45.41 $0.55 0.41%
7/19/2021 $45.12 $44.86 $-0.70 0.58%
7/16/2021 $45.55 $45.55 $0.06 -0.01%
7/15/2021 $45.60 $45.50 $-0.17 0.23%
7/14/2021 $45.81 $45.67 $0.05 0.31%
7/13/2021 $45.87 $45.62 $-0.10 0.55%
7/12/2021 $45.82 $45.72 $0.30 0.21%
7/09/2021 $45.47 $45.42 $0.53 0.11%
7/08/2021 $44.94 $44.88 $-0.44 0.13%
7/07/2021 $45.52 $45.32 $0.53 0.42%
7/06/2021 $45.01 $44.79 $-0.09 0.49%
7/02/2021 $45.01 $44.88 $0.22 0.28%
7/01/2021 $44.90 $44.66 $0.22 0.54%
6/30/2021 $44.43 $44.44 $-0.19 -0.02%
6/29/2021 $44.52 $44.62 $0.03 -0.23%
6/28/2021 $44.65 $44.59 $0.13 0.14%
6/25/2021 $44.68 $44.45 $0.14 0.51%
6/24/2021 $44.70 $44.32 $0.23 0.87%
6/23/2021 $44.50 $44.09 $-0.55 0.93%
6/22/2021 $44.87 $44.64 $0.14 0.53%
6/21/2021 $44.78 $44.50 $0.73 0.62%
6/18/2021 $44.03 $43.77 $-0.82 0.59%
6/17/2021 $44.68 $44.60 $-0.39 0.20%
6/16/2021 $45.13 $44.98 $-0.47 0.33%
6/15/2021 $45.70 $45.45 $0.25 0.55%
6/14/2021 $45.31 $45.20 $-0.03 0.26%
6/11/2021 $45.22 $45.23 $0.23 -0.01%
6/10/2021 $45.53 $45.00 $-0.07 1.17%
6/09/2021 $45.28 $45.07 $-0.15 0.47%
6/08/2021 $45.42 $45.21 $0.06 0.45%
6/07/2021 $45.34 $45.16 $0.02 0.40%
6/04/2021 $45.43 $45.14 $0.22 0.64%
6/03/2021 $45.03 $44.92 $-0.22 0.24%
6/02/2021 $45.36 $45.14 $0.07 0.48%
6/01/2021 $45.51 $45.08 $0.24 0.96%
5/28/2021 $45.14 $44.84 $0.06 0.67%
5/27/2021 $45.18 $44.78 $0.15 0.90%
5/26/2021 $44.70 $44.63 $0.10 0.15%
5/25/2021 $44.59 $44.52 $0.08 0.16%
5/24/2021 $44.38 $44.44 $0.11 -0.14%
5/21/2021 $44.50 $44.33 $0.17 0.39%
5/20/2021 $44.12 $44.15 $0.51 -0.08%
5/19/2021 $43.71 $43.64 $-0.37 0.16%
5/18/2021 $44.05 $44.01 $-0.07 0.08%
5/17/2021 $44.30 $44.07 $-0.30 0.51%
5/14/2021 $44.55 $44.37 $0.54 0.41%
5/13/2021 $44.04 $43.83 $0.57 0.47%
5/12/2021 $43.32 $43.26 $-0.96 0.14%
5/11/2021 $44.31 $44.22 $-0.70 0.20%
5/10/2021 $45.06 $44.92 $0.12 0.30%
5/07/2021 $45.00 $44.80 $0.20 0.45%
5/06/2021 $44.71 $44.60 $0.44 0.26%
5/05/2021 $44.19 $44.16 $0.15 0.06%
5/04/2021 $44.14 $44.01 $0.09 0.29%
5/03/2021 $44.06 $43.92 $0.21 0.33%
4/30/2021 $43.82 $43.71 $-0.31 0.25%
4/29/2021 $44.15 $44.02 $0.08 0.30%
4/28/2021 $44.06 $43.94 $0.08 0.28%
4/27/2021 $44.25 $43.86 $-0.18 0.89%
4/26/2021 $44.18 $44.04 $-0.19 0.33%
4/23/2021 $44.49 $44.23 $0.28 0.60%
4/22/2021 $44.12 $43.94 $0.14 0.40%
4/21/2021 $43.99 $43.81 $0.16 0.43%
4/20/2021 $43.88 $43.65 $-0.12 0.52%
4/19/2021 $43.92 $43.77 $0.06 0.33%
4/16/2021 $43.90 $43.71 $0.36 0.42%
4/15/2021 $43.59 $43.35 $0.34 0.57%
4/14/2021 $43.29 $43.00 $0.03 0.65%
4/13/2021 $43.20 $42.98 $-0.18 0.52%
4/12/2021 $43.51 $43.16 $0.41 0.82%
4/09/2021 $42.87 $42.75 $0.30 0.29%
4/08/2021 $42.67 $42.45 $0.18 0.52%
4/07/2021 $42.63 $42.26 $-0.25 0.87%
4/06/2021 $42.84 $42.51 $0.18 0.77%
4/05/2021 $42.79 $42.33 $0.38 1.10%
4/01/2021 $42.35 $41.94 $0.49 0.98%
3/31/2021 $41.58 $41.45 $0.05 0.31%
3/30/2021 $41.54 $41.41 $-0.05 0.33%
3/29/2021 $41.69 $41.46 $0.07 0.55%
3/26/2021 $42.09 $41.39 $0.56 1.69%
3/25/2021 $41.14 $40.83 $0.29 0.74%
3/24/2021 $40.76 $40.54 $-0.04 0.55%
3/23/2021 $40.60 $40.58 $-0.23 0.05%
3/22/2021 $41.11 $40.81 $-0.06 0.73%
3/19/2021 $41.21 $40.87 $-0.04 0.84%
3/18/2021 $40.99 $40.91 $-0.30 0.18%
3/17/2021 $41.49 $41.21 $-0.05 0.67%
3/16/2021 $41.60 $41.26 $0.05 0.83%
3/15/2021 $41.49 $41.21 $0.16 0.67%
3/12/2021 $41.29 $41.05 $0.19 0.57%
3/11/2021 $41.07 $40.86 $0.42 0.51%
3/10/2021 $40.77 $40.45 $0.25 0.80%
3/09/2021 $40.45 $40.20 $0.40 0.63%
3/08/2021 $40.23 $39.80 $0.23 1.08%
3/05/2021 $39.87 $39.57 $0.39 0.75%
3/04/2021 $39.41 $39.18 $-0.44 0.58%
3/03/2021 $40.00 $39.62 $-0.39 0.95%
3/02/2021 $40.25 $40.01 $-0.07 0.60%
3/01/2021 $40.37 $40.08 $0.68 0.72%
2/26/2021 $39.99 $39.40 $-0.78 1.49%
2/25/2021 $40.30 $40.18 $-0.44 0.30%
2/24/2021 $40.91 $40.62 $0.03 0.72%
2/23/2021 $41.03 $40.59 $-0.08 1.09%
2/22/2021 $41.02 $40.67 $-0.24 0.87%
2/19/2021 $41.35 $40.90 $0.43 1.10%
2/18/2021 $40.83 $40.48 $-0.23 0.87%
2/17/2021 $41.12 $40.71 $-0.30 0.99%
2/16/2021 $41.46 $41.01 $0.04 1.09%
2/12/2021 $41.34 $40.97 $-0.12 0.89%
2/11/2021 $41.59 $41.10 $0.06 1.21%
2/10/2021 $41.44 $41.04 $-0.06 0.97%
2/09/2021 $41.51 $41.10 $0.25 0.99%
2/08/2021 $41.01 $40.86 $0.29 0.37%
2/05/2021 $40.91 $40.56 $0.08 0.85%
2/04/2021 $40.66 $40.49 $0.11 0.43%
2/03/2021 $40.63 $40.37 $-0.10 0.62%
2/02/2021 $40.74 $40.47 $0.45 0.68%
2/01/2021 $40.57 $40.02 $0.53 1.36%
1/29/2021 $40.03 $39.49 $-0.69 1.36%
1/28/2021 $40.53 $40.18 $0.22 0.85%
1/27/2021 $40.35 $39.96 $-0.63 0.97%
1/26/2021 $41.16 $40.59 $-0.33 1.41%
1/25/2021 $41.34 $40.92 $-0.21 1.02%
1/22/2021 $41.45 $41.13 $0.02 0.76%
1/21/2021 $41.53 $41.11 $-0.09 1.03%
1/20/2021 $41.60 $41.19 $0.11 0.99%
1/19/2021 $41.40 $41.08 $0.17 0.77%
1/15/2021 $41.29 $40.91 $-0.43 0.93%
1/14/2021 $41.74 $41.34 $-0.12 0.97%
1/13/2021 $41.88 $41.46 $0.05 1.02%
1/12/2021 $41.76 $41.41 $0.42 0.86%
1/11/2021 $41.29 $40.99 $-0.31 0.74%
1/08/2021 $41.51 $41.30 $0.49 0.50%
1/07/2021 $41.23 $40.82 $0.52 1.02%
1/06/2021 $40.64 $40.30 $1.02 0.84%
1/05/2021 $39.74 $39.28 $0.13 1.17%
1/04/2021 $39.45 $39.15 $-0.22 0.76%
12/31/2020 $39.84 $39.37 $0.03 1.20%
12/30/2020 $39.80 $39.34 $-0.17 1.16%
12/29/2020 $39.93 $39.51 $0.25 1.06%
12/28/2020 $39.90 $39.26 $0.23 1.63%
12/24/2020 $39.66 $39.03 $0.08 1.61%
12/23/2020 $39.48 $38.95 $0.27 1.35%
12/22/2020 $39.13 $38.68 $-0.03 1.18%
12/21/2020 $39.09 $38.70 $-0.22 1.00%
12/18/2020 $39.37 $38.93 $-0.30 1.14%
12/17/2020 $39.73 $39.22 $0.29 1.29%
12/16/2020 $39.52 $38.93 $-0.08 1.51%
12/15/2020 $39.65 $39.01 $0.56 1.62%
12/14/2020 $38.94 $38.45 $0.02 1.27%
12/11/2020 $38.71 $38.43 $-0.08 0.72%
12/10/2020 $38.79 $38.51 $-0.21 0.74%
12/09/2020 $38.89 $38.72 $0.25 0.46%
12/08/2020 $38.84 $38.47 $0.10 0.95%
12/07/2020 $38.71 $38.37 $-0.14 0.89%
12/04/2020 $38.69 $38.51 $-0.04 0.47%
12/03/2020 $39.00 $38.55 $0.09 1.16%
12/02/2020 $38.75 $38.46 $-0.11 0.74%
12/01/2020 $39.06 $38.57 $0.52 1.26%
11/30/2020 $38.46 $38.05 $-0.35 1.08%
11/27/2020 $38.80 $38.40 $0.12 1.04%
11/25/2020 $38.57 $38.28 $-0.03 0.76%
11/24/2020 $38.68 $38.31 $0.36 0.97%
11/23/2020 $38.42 $37.95 $0.03 1.22%
11/20/2020 $38.30 $37.92 $0.12 1.01%
11/19/2020 $38.05 $37.81 $-0.11 0.64%
11/18/2020 $38.17 $37.92 $-0.30 0.67%
11/17/2020 $38.78 $38.21 $-0.22 1.49%
11/16/2020 $38.99 $38.44 $0.65 1.43%
11/13/2020 $38.27 $37.79 $0.15 1.26%
11/12/2020 $37.78 $37.64 $-0.34 0.35%
11/11/2020 $38.34 $37.98 $0.13 0.95%
11/10/2020 $38.19 $37.85 $0.47 0.89%
11/09/2020 $38.24 $37.38 $0.48 2.30%
11/06/2020 $37.05 $36.90 $0.07 0.39%
11/05/2020 $36.92 $36.84 $0.94 0.22%
11/04/2020 $36.12 $35.89 $-0.19 0.64%
11/03/2020 $36.54 $36.08 $0.88 1.27%
11/02/2020 $35.60 $35.20 $0.63 1.13%
10/30/2020 $34.84 $34.58 $-0.18 0.76%
10/29/2020 $35.02 $34.75 $-0.13 0.78%
10/28/2020 $35.09 $34.88 $-0.78 0.60%
10/27/2020 $36.01 $35.65 $-0.21 0.99%
10/26/2020 $36.07 $35.87 $-0.52 0.56%
10/23/2020 $36.51 $36.39 $0.25 0.35%
10/22/2020 $36.31 $36.13 $0.12 0.50%
10/21/2020 $36.37 $36.02 $0.01 0.98%
10/20/2020 $36.37 $36.01 $0.09 1.00%
10/19/2020 $36.16 $35.92 $-0.29 0.66%
10/16/2020 $36.59 $36.21 $0.22 1.04%
10/15/2020 $36.19 $35.99 $-0.31 0.55%
10/14/2020 $36.51 $36.30 $-0.02 0.58%
10/13/2020 $36.64 $36.32 $-0.43 0.88%
10/12/2020 $36.91 $36.75 $0.53 0.45%
10/09/2020 $36.45 $36.22 $0.14 0.63%
10/08/2020 $36.20 $36.08 $0.41 0.35%
10/07/2020 $35.89 $35.67 $0.17 0.64%
10/06/2020 $35.62 $35.49 $-0.05 0.37%
10/05/2020 $35.67 $35.54 $0.32 0.37%
10/02/2020 $35.46 $35.22 $0.14 0.68%
10/01/2020 $35.31 $35.08 $0.38 0.65%
9/30/2020 $34.95 $34.70 $0.05 0.72%
9/29/2020 $34.82 $34.65 $0.25 0.46%
9/28/2020 $34.73 $34.41 $0.37 0.94%
9/25/2020 $34.29 $34.04 $0.35 0.72%
9/24/2020 $34.00 $33.69 $-0.04 0.92%
9/23/2020 $33.97 $33.73 $-0.10 0.73%
9/22/2020 $34.03 $33.83 $0.09 0.61%
9/21/2020 $34.02 $33.74 $-0.81 0.83%
9/18/2020 $34.68 $34.55 $-0.15 0.38%
9/17/2020 $34.82 $34.70 $0.10 0.35%
9/16/2020 $34.94 $34.60 $0.22 0.99%
9/15/2020 $34.72 $34.38 $0.11 0.99%
9/14/2020 $34.46 $34.27 $0.29 0.56%
9/11/2020 $34.10 $33.98 $0.13 0.35%
9/10/2020 $34.04 $33.85 $-0.46 0.56%
9/09/2020 $34.57 $34.31 $0.48 0.75%
9/08/2020 $34.12 $33.83 $-0.21 0.84%
9/04/2020 $34.41 $34.04 $-0.24 1.08%
9/03/2020 $34.36 $34.28 $-0.60 0.21%
9/02/2020 $34.96 $34.88 $0.65 0.21%
9/01/2020 $34.25 $34.24 $-0.05 0.04%
8/31/2020 $34.30 $34.29 $0.14 0.03%
8/28/2020 $34.25 $34.15 $0.14 0.28%
8/27/2020 $34.02 $34.01 $-0.11 0.03%
8/26/2020 $34.17 $34.12 $-0.01 0.14%
8/25/2020 $34.19 $34.13 $-0.07 0.17%
8/24/2020 $34.37 $34.20 $0.50 0.48%
8/21/2020 $34.10 $33.70 $-0.13 1.19%
8/20/2020 $33.92 $33.82 $-0.17 0.29%
8/19/2020 $34.16 $33.99 $-0.29 0.51%
8/18/2020 $34.47 $34.28 $0.02 0.54%
8/17/2020 $34.24 $34.26 $-0.08 -0.05%
8/14/2020 $34.42 $34.33 $-0.19 0.26%
8/13/2020 $34.79 $34.52 $-0.09 0.77%
8/12/2020 $34.73 $34.61 $0.49 0.32%
8/11/2020 $34.29 $34.12 $-0.06 0.50%
8/10/2020 $34.26 $34.18 $0.19 0.24%
8/07/2020 $34.08 $33.99 $0.32 0.25%
8/06/2020 $33.80 $33.67 $0.09 0.37%
8/05/2020 $33.54 $33.58 $0.33 -0.13%
8/04/2020 $33.29 $33.25 $-0.03 0.09%
8/03/2020 $33.22 $33.28 $0.28 -0.17%
7/31/2020 $32.96 $33.00 $-0.24 -0.12%
7/30/2020 $33.38 $33.24 $-0.64 0.40%
7/29/2020 $33.92 $33.88 $0.43 0.12%
7/28/2020 $33.36 $33.45 $0.07 -0.27%
7/27/2020 $33.43 $33.38 $0.29 0.15%
7/24/2020 $33.07 $33.08 $0.02 -0.03%
7/23/2020 $33.01 $33.06 $0.03 -0.16%
7/22/2020 $33.00 $33.03 $0.20 -0.09%
7/21/2020 $32.60 $32.83 $0.30 -0.70%
7/20/2020 $32.44 $32.53 $0.07 -0.28%
7/17/2020 $32.55 $32.46 $0.23 0.27%
7/16/2020 $32.29 $32.23 $-0.02 0.21%
7/15/2020 $32.25 $32.25 $0.48 0.00%
7/14/2020 $31.84 $31.76 $0.28 0.24%
7/13/2020 $31.30 $31.48 $0.21 -0.58%
7/10/2020 $31.49 $31.27 $0.30 0.70%
7/09/2020 $31.16 $30.97 $-0.32 0.59%
7/08/2020 $31.38 $31.30 $0.06 0.26%
7/07/2020 $31.06 $31.24 $-0.31 -0.56%
7/06/2020 $31.59 $31.54 $0.28 0.16%
7/02/2020 $31.28 $31.27 $0.28 0.03%
7/01/2020 $31.06 $30.99 $-0.05 0.23%
6/30/2020 $31.12 $31.04 $0.33 0.25%
6/29/2020 $30.67 $30.72 $0.50 -0.15%
6/26/2020 $30.13 $30.22 $-0.07 -0.29%
6/25/2020 $30.43 $30.29 $-0.17 0.45%
6/24/2020 $30.47 $30.46 $-1.12 0.04%
6/23/2020 $31.52 $31.58 $0.03 -0.17%
6/22/2020 $31.60 $31.55 $0.08 0.16%
6/19/2020 $31.39 $31.47 $-0.16 -0.24%
6/18/2020 $31.60 $31.63 $-0.11 -0.11%
6/17/2020 $31.69 $31.74 $-0.03 -0.18%
6/16/2020 $31.67 $31.77 $0.78 -0.31%
6/15/2020 $31.11 $30.99 $0.28 0.38%
6/12/2020 $30.86 $30.71 $0.17 0.48%
6/11/2020 $30.22 $30.55 $-1.80 -1.05%
6/10/2020 $32.32 $32.35 $-0.15 -0.10%
6/09/2020 $32.49 $32.50 $-0.50 -0.03%
6/08/2020 $33.05 $33.00 $0.09 0.17%
6/05/2020 $32.75 $32.90 $0.47 -0.47%
6/04/2020 $32.43 $32.44 $-0.11 -0.01%
6/03/2020 $32.62 $32.55 $0.91 0.22%
6/02/2020 $31.74 $31.64 $0.59 0.32%
6/01/2020 $31.30 $31.04 $0.19 0.82%
5/29/2020 $30.84 $30.85 $0.01 -0.04%
5/28/2020 $30.72 $30.84 $0.26 -0.40%
5/27/2020 $30.55 $30.58 $0.44 -0.10%
5/26/2020 $30.02 $30.14 $1.07 -0.40%
5/22/2020 $28.88 $29.07 $-0.20 -0.66%
5/21/2020 $29.05 $29.27 $0.03 -0.74%
5/20/2020 $29.05 $29.24 $0.51 -0.65%
5/19/2020 $28.82 $28.73 $-0.41 0.31%
5/18/2020 $29.08 $29.14 $1.37 -0.22%
5/15/2020 $27.80 $27.77 $0.05 0.11%
5/14/2020 $27.71 $27.71 $-0.31 -0.01%
5/13/2020 $28.00 $28.02 $-0.36 -0.08%
5/12/2020 $28.47 $28.38 $-0.36 0.33%
5/11/2020 $28.83 $28.74 $-0.07 0.30%
5/08/2020 $28.91 $28.81 $0.41 0.33%
5/07/2020 $28.48 $28.41 $0.22 0.26%
5/06/2020 $28.30 $28.18 $-0.50 0.40%
5/05/2020 $28.63 $28.69 $0.18 -0.20%
5/04/2020 $28.60 $28.49 $-0.49 0.39%
5/01/2020 $28.84 $28.98 $-0.50 -0.47%
4/30/2020 $29.59 $29.48 $-0.56 0.38%
4/29/2020 $29.94 $30.03 $0.63 -0.31%
4/28/2020 $29.20 $29.41 $0.51 -0.71%
4/27/2020 $29.06 $28.90 $0.72 0.55%
4/24/2020 $28.36 $28.18 $0.06 0.64%
4/23/2020 $28.10 $28.12 $0.04 -0.08%
4/22/2020 $28.16 $28.08 $0.53 0.28%
4/21/2020 $27.56 $27.55 $-0.80 0.04%
4/20/2020 $28.39 $28.35 $-0.58 0.14%
4/17/2020 $29.09 $28.93 $0.86 0.56%
4/16/2020 $28.21 $28.07 $0.04 0.50%
4/15/2020 $28.09 $28.03 $-1.05 0.21%
4/14/2020 $29.05 $29.08 $0.49 -0.09%
4/13/2020 $28.63 $28.58 $-0.41 0.14%
4/09/2020 $29.08 $28.99 $0.99 0.29%
4/08/2020 $28.17 $28.00 $0.69 0.62%
4/07/2020 $27.21 $27.31 $0.37 -0.38%
4/06/2020 $26.79 $26.94 $1.33 -0.56%
4/03/2020 $25.64 $25.62 $-0.64 0.08%
4/02/2020 $26.33 $26.26 $0.30 0.25%
4/01/2020 $25.79 $25.96 $-1.63 -0.66%
3/31/2020 $27.47 $27.59 $-0.37 -0.45%
3/30/2020 $28.24 $27.96 $0.49 1.00%
3/27/2020 $27.46 $27.47 $-0.52 -0.03%
3/26/2020 $28.18 $27.99 $1.92 0.67%
3/25/2020 $25.96 $26.07 $0.87 -0.41%
3/24/2020 $25.40 $25.20 $1.99 0.78%
3/23/2020 $23.30 $23.21 $-1.61 0.38%
3/20/2020 $24.65 $24.82 $-1.10 -0.69%
3/19/2020 $25.70 $25.92 $-0.52 -0.86%
3/18/2020 $25.85 $26.44 $-1.24 -2.24%
3/17/2020 $27.59 $27.68 $1.64 -0.31%
3/16/2020 $25.60 $26.04 $-2.25 -1.72%
3/13/2020 $28.52 $28.30 $0.99 0.78%
3/12/2020 $27.37 $27.31 $-3.36 0.20%
3/11/2020 $30.44 $30.67 $-1.35 -0.77%
3/10/2020 $32.64 $32.03 $-0.22 1.92%
3/09/2020 $31.73 $32.25 $-1.86 -1.60%
3/06/2020 $34.04 $34.11 $-0.73 -0.19%
3/05/2020 $34.65 $34.84 $-0.47 -0.56%
3/04/2020 $35.51 $35.31 $1.23 0.56%
3/03/2020 $33.99 $34.09 $0.21 -0.28%
3/02/2020 $33.70 $33.87 $0.99 -0.52%
2/28/2020 $32.60 $32.88 $-1.22 -0.86%
2/27/2020 $33.74 $34.10 $-1.23 -1.07%
2/26/2020 $35.64 $35.34 $-0.10 0.86%
2/25/2020 $35.33 $35.43 $-0.78 -0.28%
2/24/2020 $36.17 $36.21 $-0.98 -0.12%
2/21/2020 $37.31 $37.19 $0.04 0.32%
2/20/2020 $37.33 $37.15 $-0.09 0.48%
2/19/2020 $37.30 $37.24 $0.23 0.16%
2/18/2020 $37.28 $37.01 $-0.05 0.73%
2/14/2020 $37.27 $37.06 $0.19 0.55%
2/13/2020 $37.21 $36.87 $0.05 0.90%
2/12/2020 $37.14 $36.82 $0.10 0.87%
2/11/2020 $36.94 $36.72 $0.45 0.60%
2/10/2020 $36.42 $36.27 $0.14 0.40%
2/07/2020 $36.22 $36.13 $-0.17 0.24%
2/06/2020 $36.33 $36.30 $-0.08 0.07%
2/05/2020 $36.51 $36.38 $0.26 0.36%
2/04/2020 $36.15 $36.12 $0.43 0.07%
2/03/2020 $35.82 $35.70 $0.21 0.33%
1/31/2020 $35.53 $35.49 $-0.35 0.10%
1/30/2020 $36.16 $35.84 $-0.01 0.90%
1/29/2020 $36.16 $35.85 $0.09 0.87%
1/28/2020 $35.85 $35.76 $0.18 0.27%
1/27/2020 $35.66 $35.58 $-0.46 0.22%
1/24/2020 $36.09 $36.04 $0.11 0.13%
1/23/2020 $36.04 $35.93 $0.00 0.29%
1/22/2020 $36.20 $35.94 $0.19 0.72%
1/21/2020 $36.10 $35.75 $0.01 0.98%
1/17/2020 $35.90 $35.74 $0.28 0.44%
1/16/2020 $35.56 $35.46 $0.10 0.29%
1/15/2020 $35.54 $35.36 $0.23 0.50%
1/14/2020 $35.20 $35.13 $0.19 0.18%
1/13/2020 $35.07 $34.94 $0.44 0.36%
1/10/2020 $34.50 $34.50 $-0.03 -0.02%
1/09/2020 $34.51 $34.53 $0.24 -0.08%
1/08/2020 $34.45 $34.30 $-0.02 0.44%
1/07/2020 $34.41 $34.32 $-0.16 0.26%
1/06/2020 $34.67 $34.48 $-0.17 0.53%
1/03/2020 $34.84 $34.66 $0.01 0.51%
1/02/2020 $34.82 $34.64 $-0.04 0.49%
12/31/2019 $35.00 $34.68 $-0.06 0.90%
12/30/2019 $34.82 $34.74 $-0.16 0.23%
12/27/2019 $34.95 $34.91 $0.26 0.13%
12/26/2019 $34.83 $34.65 $0.06 0.53%
12/24/2019 $34.69 $34.59 $0.04 0.28%
12/23/2019 $34.69 $34.55 $0.02 0.39%
12/20/2019 $34.67 $34.53 $0.05 0.39%
12/19/2019 $34.53 $34.48 $-0.05 0.14%
12/18/2019 $34.58 $34.53 $-0.02 0.13%
12/17/2019 $34.65 $34.55 $0.10 0.29%
12/16/2019 $34.55 $34.45 $0.46 0.28%
12/13/2019 $34.15 $33.99 $0.41 0.46%
12/12/2019 $33.73 $33.58 $-0.30 0.44%
12/11/2019 $33.93 $33.88 $0.31 0.13%
12/10/2019 $33.66 $33.57 $0.05 0.27%
12/09/2019 $33.58 $33.52 $0.09 0.18%
12/06/2019 $33.56 $33.43 $0.17 0.38%
12/05/2019 $33.29 $33.26 $0.15 0.10%
12/04/2019 $33.31 $33.10 $0.37 0.61%
12/03/2019 $32.79 $32.74 $-0.10 0.14%
12/02/2019 $33.16 $32.83 $-0.22 0.99%
11/29/2019 $33.07 $33.06 $-0.22 0.04%
11/27/2019 $33.33 $33.27 $0.08 0.18%
11/26/2019 $33.25 $33.19 $0.25 0.17%
11/25/2019 $33.02 $32.94 $0.34 0.23%
11/22/2019 $32.71 $32.60 $0.04 0.33%
11/21/2019 $32.62 $32.56 $-0.25 0.18%
11/20/2019 $32.83 $32.80 $0.05 0.09%
11/19/2019 $32.80 $32.75 $-0.11 0.15%
11/18/2019 $33.04 $32.86 $0.12 0.52%
11/15/2019 $32.72 $32.74 $0.27 -0.08%
11/14/2019 $32.51 $32.47 $-0.03 0.12%
11/13/2019 $32.46 $32.50 $-0.07 -0.15%
11/12/2019 $32.56 $32.57 $0.12 -0.05%
11/11/2019 $32.50 $32.45 $-0.03 0.15%
11/08/2019 $32.62 $32.48 $-0.11 0.42%
11/07/2019 $32.59 $32.60 $-0.29 -0.02%
11/06/2019 $32.94 $32.89 $-0.04 0.14%
11/05/2019 $33.05 $32.93 $-0.03 0.37%
11/04/2019 $33.06 $32.96 $-0.08 0.31%
11/01/2019 $33.18 $33.04 $0.11 0.43%
10/31/2019 $33.01 $32.93 $-0.08 0.21%
10/30/2019 $33.21 $33.01 $0.26 0.60%
10/29/2019 $32.86 $32.75 $0.02 0.33%
10/28/2019 $32.93 $32.74 $0.02 0.58%
10/25/2019 $32.78 $32.72 $-0.03 0.19%
10/24/2019 $32.93 $32.74 $0.05 0.57%
10/23/2019 $32.87 $32.69 $0.12 0.55%
10/22/2019 $32.64 $32.57 $0.09 0.21%
10/21/2019 $32.55 $32.49 $0.16 0.20%
10/18/2019 $32.86 $32.33 $0.17 1.64%
10/17/2019 $32.30 $32.16 $0.18 0.43%
10/16/2019 $32.17 $31.98 $0.26 0.58%
10/15/2019 $31.83 $31.72 $0.41 0.34%
10/14/2019 $31.55 $31.31 $-0.26 0.78%
10/11/2019 $31.52 $31.57 $0.72 -0.16%
10/10/2019 $31.09 $30.84 $0.34 0.80%
10/09/2019 $30.70 $30.50 $0.15 0.65%
10/08/2019 $30.55 $30.35 $-0.31 0.66%
10/07/2019 $30.99 $30.66 $-0.07 1.07%
10/04/2019 $31.05 $30.74 $0.38 1.01%
10/03/2019 $30.54 $30.36 $0.03 0.61%
10/02/2019 $30.63 $30.33 $-0.62 0.99%
10/01/2019 $31.15 $30.95 $-0.16 0.66%
9/30/2019 $31.15 $31.11 $0.07 0.11%
9/27/2019 $30.99 $31.04 $0.10 -0.15%
9/26/2019 $31.05 $30.94 $0.14 0.37%
9/25/2019 $31.11 $30.79 $-0.08 1.02%
9/24/2019 $30.77 $30.87 $0.08 -0.34%
9/23/2019 $31.23 $30.79 $-0.18 1.45%
9/20/2019 $31.07 $30.96 $-0.23 0.34%
9/19/2019 $31.36 $31.19 $0.03 0.55%
9/18/2019 $31.34 $31.16 $0.05 0.57%
9/17/2019 $31.19 $31.11 $0.13 0.24%
9/16/2019 $31.09 $30.98 $-0.17 0.34%
9/13/2019 $31.20 $31.15 $0.10 0.15%
9/12/2019 $31.07 $31.06 $0.13 0.05%
9/11/2019 $30.91 $30.93 $0.38 -0.05%
9/10/2019 $30.48 $30.55 $0.06 -0.23%
9/09/2019 $30.55 $30.49 $-0.22 0.18%
9/06/2019 $30.95 $30.72 $-0.15 0.76%
9/05/2019 $31.10 $30.87 $0.22 0.74%
9/04/2019 $30.93 $30.65 $0.38 0.91%
9/03/2019 $30.30 $30.27 $-0.05 0.10%
8/30/2019 $30.24 $30.32 $0.23 -0.25%
8/29/2019 $30.15 $30.09 $0.29 0.20%
8/28/2019 $29.97 $29.80 $0.10 0.56%
8/27/2019 $29.86 $29.69 $0.00 0.56%
8/26/2019 $29.88 $29.70 $-0.07 0.63%
8/23/2019 $29.78 $29.76 $-0.30 0.05%
8/22/2019 $30.34 $30.06 $-0.02 0.90%
8/21/2019 $30.32 $30.09 $0.18 0.77%
8/20/2019 $30.13 $29.91 $-0.22 0.74%
8/19/2019 $30.40 $30.13 $0.18 0.89%
8/16/2019 $30.20 $29.95 $0.29 0.83%
8/15/2019 $29.81 $29.66 $0.08 0.51%
8/14/2019 $29.88 $29.57 $-0.44 1.02%
8/13/2019 $30.20 $30.01 $0.11 0.60%
8/12/2019 $30.21 $29.90 $-0.04 1.03%
8/09/2019 $30.48 $29.94 $-0.16 1.77%
8/08/2019 $30.53 $30.11 $0.46 1.40%
8/07/2019 $29.91 $29.65 $0.12 0.88%
8/06/2019 $29.72 $29.53 $0.17 0.65%
8/05/2019 $29.64 $29.36 $-0.75 0.94%
8/02/2019 $30.71 $30.11 $-0.27 1.98%
8/01/2019 $30.72 $30.38 $0.04 1.13%
7/31/2019 $30.77 $30.34 $-0.18 1.40%
7/30/2019 $30.75 $30.53 $-0.14 0.72%
7/29/2019 $31.28 $30.67 $-0.02 1.99%
7/26/2019 $30.90 $30.68 $0.24 0.69%
7/25/2019 $30.80 $30.45 $-0.06 1.14%
7/24/2019 $30.82 $30.51 $0.05 1.02%
7/23/2019 $30.79 $30.46 $0.11 1.08%
7/22/2019 $31.18 $30.35 $-0.01 2.74%
7/19/2019 $30.86 $30.37 $0.00 1.64%
7/18/2019 $30.91 $30.37 $0.05 1.77%
7/17/2019 $30.81 $30.31 $-0.02 1.62%
7/16/2019 $30.43 $30.33 $0.00 0.31%
7/15/2019 $30.57 $30.33 $-0.09 0.80%
7/12/2019 $31.00 $30.41 $0.19 1.92%
7/11/2019 $30.41 $30.23 $-0.06 0.60%
7/10/2019 $30.53 $30.29 $0.07 0.79%
7/09/2019 $30.13 $30.22 $-0.21 -0.32%
7/08/2019 $30.45 $30.44 $-0.19 0.03%
7/05/2019 $30.84 $30.63 $-0.19 0.68%
7/03/2019 $31.05 $30.83 $0.22 0.71%
7/02/2019 $30.62 $30.60 $0.27 0.05%
7/01/2019 $30.60 $30.33 $-0.03 0.88%
6/28/2019 $30.63 $30.37 $0.31 0.86%
6/27/2019 $30.13 $30.06 $0.05 0.25%
6/26/2019 $30.23 $30.01 $-0.62 0.73%
6/25/2019 $30.82 $30.63 $-0.13 0.62%
6/24/2019 $30.93 $30.76 $0.06 0.55%
6/21/2019 $30.64 $30.69 $0.00 -0.16%
6/20/2019 $30.79 $30.70 $0.31 0.29%
6/19/2019 $30.53 $30.38 $0.19 0.46%
6/18/2019 $30.28 $30.19 $0.25 0.27%
6/17/2019 $30.09 $29.94 $-0.12 0.48%
6/14/2019 $30.17 $30.07 $-0.13 0.34%
6/13/2019 $30.28 $30.20 $0.25 0.29%
6/12/2019 $29.99 $29.95 $0.14 0.12%
6/11/2019 $29.97 $29.81 $0.02 0.53%
6/10/2019 $29.86 $29.78 $-0.09 0.25%
6/07/2019 $29.96 $29.87 $0.25 0.32%
6/06/2019 $29.74 $29.62 $0.11 0.39%
6/05/2019 $29.65 $29.52 $0.32 0.43%
6/04/2019 $29.35 $29.20 $0.30 0.53%
6/03/2019 $28.93 $28.90 $0.28 0.11%
5/31/2019 $28.80 $28.63 $0.13 0.61%
5/30/2019 $28.52 $28.49 $0.01 0.08%
5/29/2019 $28.54 $28.48 $-0.17 0.19%
5/28/2019 $28.82 $28.65 $0.05 0.57%
5/24/2019 $28.72 $28.60 $0.17 0.40%
5/23/2019 $28.49 $28.44 $-0.39 0.21%
5/22/2019 $28.87 $28.83 $0.04 0.13%
5/21/2019 $28.77 $28.79 $0.26 -0.08%
5/20/2019 $28.56 $28.53 $-0.14 0.09%
5/17/2019 $28.74 $28.68 $-0.19 0.23%
5/16/2019 $28.94 $28.87 $-0.12 0.26%
5/15/2019 $29.07 $28.99 $0.01 0.28%
5/14/2019 $29.03 $28.97 $-0.14 0.18%
5/13/2019 $29.15 $29.12 $-0.24 0.10%
5/10/2019 $29.37 $29.36 $0.18 0.04%
5/09/2019 $29.15 $29.18 $-0.17 -0.10%
5/08/2019 $29.37 $29.35 $-0.29 0.07%
5/07/2019 $29.75 $29.64 $-0.26 0.37%
5/06/2019 $29.93 $29.91 $-0.26 0.06%
5/03/2019 $30.04 $30.17 $0.34 -0.41%
5/02/2019 $29.76 $29.83 $0.00 -0.23%
5/01/2019 $29.99 $29.83 $-0.15 0.55%
4/30/2019 $29.74 $29.98 $0.12 -0.77%
4/29/2019 $29.80 $29.86 $0.07 -0.22%
4/26/2019 $29.74 $29.79 $0.20 -0.13%
4/25/2019 $29.83 $29.59 $-0.04 0.80%
4/24/2019 $29.77 $29.63 $0.12 0.48%
4/23/2019 $29.57 $29.51 $0.03 0.21%
4/22/2019 $29.64 $29.49 $0.00 0.51%
4/18/2019 $29.52 $29.49 $0.09 0.10%
4/17/2019 $29.55 $29.39 $-0.10 0.52%
4/16/2019 $29.52 $29.49 $0.15 0.07%
4/15/2019 $29.51 $29.35 $0.08 0.56%
4/12/2019 $29.33 $29.26 $0.08 0.21%
4/11/2019 $29.28 $29.18 $0.10 0.32%
4/10/2019 $29.16 $29.08 $0.21 0.27%
4/09/2019 $28.91 $28.87 $-0.37 0.13%
4/08/2019 $29.37 $29.23 $-0.06 0.46%
4/05/2019 $29.47 $29.30 $0.15 0.59%
4/04/2019 $29.18 $29.15 $0.04 0.10%
4/03/2019 $29.17 $29.11 $0.24 0.20%
4/02/2019 $28.93 $28.87 $0.02 0.19%
4/01/2019 $28.99 $28.85 $0.20 0.49%
3/29/2019 $28.99 $28.65 $0.12 1.18%
3/28/2019 $28.73 $28.52 $-0.13 0.72%
3/27/2019 $28.94 $28.65 $-0.05 0.99%
3/26/2019 $28.92 $28.70 $0.02 0.75%
3/25/2019 $28.78 $28.68 $-0.20 0.36%
3/22/2019 $28.91 $28.88 $-0.56 0.12%
3/21/2019 $29.55 $29.44 $0.08 0.37%
3/20/2019 $29.57 $29.35 $-0.17 0.74%
3/19/2019 $29.60 $29.53 $0.06 0.24%
3/18/2019 $29.65 $29.47 $0.17 0.62%
3/15/2019 $29.35 $29.30 $0.16 0.19%
3/14/2019 $29.21 $29.13 $0.01 0.27%
3/13/2019 $29.13 $29.12 $0.10 0.00%
3/12/2019 $29.12 $29.03 $0.11 0.31%
3/11/2019 $28.94 $28.92 $0.44 0.06%
3/08/2019 $28.56 $28.48 $-0.11 0.26%
3/07/2019 $28.70 $28.59 $-0.21 0.39%
3/06/2019 $28.97 $28.80 $-0.20 0.59%
3/05/2019 $29.05 $28.99 $-0.09 0.17%
3/04/2019 $29.21 $29.09 $0.14 0.41%
3/01/2019 $29.13 $28.95 $0.17 0.62%
2/28/2019 $28.97 $28.78 $-0.20 0.66%
2/27/2019 $29.04 $28.98 $-0.11 0.21%
2/26/2019 $28.95 $29.09 $-0.02 -0.46%
2/25/2019 $29.13 $29.11 $0.04 0.05%
2/22/2019 $29.13 $29.07 $0.14 0.21%
2/21/2019 $28.95 $28.93 $0.07 0.08%
2/20/2019 $28.87 $28.86 $0.19 0.04%
2/19/2019 $28.73 $28.67 $0.26 0.22%
2/14/2019 $28.14 $28.13 $0.04 0.04%
2/13/2019 $28.15 $28.09 $0.06 0.21%
2/12/2019 $28.11 $28.03 $0.19 0.28%
2/11/2019 $27.85 $27.84 $0.03 0.04%
2/08/2019 $27.78 $27.81 $-0.01 -0.11%
2/07/2019 $27.90 $27.82 $-0.14 0.29%
2/06/2019 $27.95 $27.96 $-0.05 -0.04%
2/05/2019 $28.04 $28.01 $0.28 0.11%
2/04/2019 $27.98 $27.73 $-0.09 0.89%
2/01/2019 $27.96 $27.82 $-0.03 0.50%
1/31/2019 $27.89 $27.85 $0.30 0.14%
1/30/2019 $27.49 $27.55 $0.15 -0.22%
1/29/2019 $27.39 $27.40 $0.17 -0.04%
1/28/2019 $27.36 $27.23 $-0.16 0.48%
1/25/2019 $27.50 $27.39 $0.10 0.40%
1/24/2019 $27.44 $27.29 $0.12 0.55%
1/23/2019 $27.31 $27.17 $0.02 0.51%
1/22/2019 $27.21 $27.15 $-0.24 0.22%
1/18/2019 $27.43 $27.39 $0.32 0.15%
1/17/2019 $27.28 $27.07 $0.26 0.77%
1/16/2019 $26.88 $26.81 $0.19 0.26%
1/15/2019 $26.80 $26.62 $0.06 0.67%
1/14/2019 $26.75 $26.56 $-0.12 0.71%
1/11/2019 $26.70 $26.68 $-0.02 0.07%
1/10/2019 $26.73 $26.70 $0.17 0.11%
1/09/2019 $26.52 $26.53 $0.28 -0.04%
1/08/2019 $26.30 $26.25 $0.20 0.19%
1/07/2019 $26.11 $26.05 $-0.04 0.23%
1/04/2019 $25.95 $26.09 $0.62 -0.54%
1/03/2019 $25.49 $25.47 $-0.24 0.08%
1/02/2019 $25.80 $25.71 $-0.13 0.35%
12/31/2018 $25.68 $25.84 $0.21 -0.62%
12/28/2018 $25.94 $25.63 $0.27 1.20%
12/27/2018 $25.41 $25.36 $-0.10 0.20%
12/26/2018 $25.46 $25.46 $0.30 0.00%
12/24/2018 $25.07 $25.16 $-0.49 -0.36%
12/21/2018 $25.63 $25.65 $-0.35 -0.08%
12/20/2018 $26.05 $26.00 $0.05 0.19%
12/19/2018 $26.07 $25.95 $-0.01 0.46%
12/18/2018 $26.17 $25.96 $-0.19 0.80%
12/17/2018 $26.30 $26.15 $-0.39 0.57%
12/14/2018 $26.42 $26.54 $-0.28 -0.45%
12/13/2018 $26.83 $26.82 $0.07 0.04%
12/12/2018 $26.58 $26.75 $0.51 -0.64%
12/11/2018 $26.40 $26.24 $0.12 0.61%
12/10/2018 $26.33 $26.12 $-0.37 0.80%
12/07/2018 $26.60 $26.49 $0.02 0.41%
12/06/2018 $26.46 $26.47 $-0.33 -0.04%
12/04/2018 $26.82 $26.80 $-0.64 0.07%
12/03/2018 $27.53 $27.44 $0.17 0.33%
11/30/2018 $27.31 $27.27 $0.05 0.15%
11/29/2018 $27.26 $27.22 $-0.12 0.15%
11/28/2018 $27.12 $27.34 $0.29 -0.81%
11/27/2018 $27.06 $27.05 $-0.08 0.04%
11/26/2018 $27.03 $27.13 $0.19 -0.37%
11/23/2018 $26.72 $26.94 $0.05 -0.82%
11/21/2018 $27.08 $26.89 $0.11 0.70%
11/20/2018 $26.83 $26.78 $-0.21 0.19%
11/19/2018 $27.35 $26.99 $-0.05 1.32%
11/16/2018 $27.06 $27.04 $0.13 0.07%
11/15/2018 $26.98 $26.91 $-0.06 0.26%
11/14/2018 $26.99 $26.97 $-0.11 0.07%
11/13/2018 $26.99 $27.08 $-0.05 -0.33%
11/12/2018 $26.99 $27.13 $-0.25 -0.52%
11/09/2018 $27.62 $27.38 $-0.11 0.87%
11/08/2018 $27.86 $27.49 $-0.16 1.33%
11/07/2018 $27.86 $27.65 $0.48 0.75%
11/06/2018 $27.07 $27.17 $0.23 -0.37%
11/05/2018 $26.74 $26.94 $0.17 -0.75%
11/02/2018 $26.74 $26.77 $0.04 -0.11%
11/01/2018 $26.74 $26.73 $0.42 0.04%
10/31/2018 $26.35 $26.31 $0.09 0.15%
10/30/2018 $26.43 $26.22 $-0.06 0.79%
10/29/2018 $26.34 $26.28 $0.13 0.23%
10/26/2018 $26.15 $26.15 $-0.16 0.00%
10/25/2018 $26.23 $26.31 $0.07 -0.30%
10/24/2018 $26.42 $26.24 $-0.31 0.68%
10/23/2018 $26.83 $26.55 $-0.42 1.04%
10/22/2018 $27.20 $26.97 $-0.05 0.85%
10/19/2018 $26.97 $27.02 $0.01 -0.19%
10/18/2018 $26.97 $27.01 $-0.27 -0.15%
10/17/2018 $27.32 $27.28 $-0.18 0.15%
10/16/2018 $27.42 $27.46 $0.53 -0.15%
10/15/2018 $26.90 $26.93 $0.05 -0.11%
10/12/2018 $27.08 $26.88 $-0.20 0.74%
10/11/2018 $27.76 $27.08 $-0.64 2.45%
10/10/2018 $28.31 $27.72 $-0.47 2.08%
10/09/2018 $28.23 $28.19 $-0.09 0.14%
10/08/2018 $28.37 $28.28 $-0.04 0.32%
10/05/2018 $28.33 $28.32 $0.03 0.04%
10/04/2018 $27.99 $28.29 $-0.21 -1.07%
10/03/2018 $28.39 $28.50 $-0.05 -0.39%
10/02/2018 $28.17 $28.55 $-0.07 -1.35%
10/01/2018 $28.17 $28.62 $-0.09 -1.60%
9/28/2018 $28.44 $28.71 $0.05 -0.95%
9/27/2018 $28.29 $28.66 $0.00 -1.31%
9/26/2018 $28.50 $28.66 $-0.18 -0.56%
9/25/2018 $28.90 $28.84 $-0.04 0.21%
9/24/2018 $29.01 $28.88 $-0.29 0.45%
9/21/2018 $29.12 $29.17 $-0.01 -0.17%
9/20/2018 $29.21 $29.18 $0.30 0.10%
9/19/2018 $29.22 $28.88 $-0.22 1.16%
9/18/2018 $29.17 $29.10 $0.01 0.24%
9/17/2018 $29.07 $29.09 $0.14 -0.07%
9/14/2018 $28.88 $28.95 $0.09 -0.24%
9/13/2018 $28.83 $28.86 $0.08 -0.10%
9/12/2018 $28.79 $28.78 $0.06 0.03%
9/11/2018 $28.73 $28.72 $-0.03 0.03%
9/10/2018 $28.98 $28.75 $0.13 0.79%
9/07/2018 $28.81 $28.62 $-0.16 0.66%
9/06/2018 $28.99 $28.78 $0.10 0.72%
9/05/2018 $28.76 $28.68 $0.05 0.28%
9/04/2018 $28.77 $28.63 $-0.27 0.49%
8/31/2018 $28.94 $28.90 $-0.06 0.14%
8/30/2018 $28.98 $28.96 $-0.06 0.07%
8/29/2018 $28.88 $29.02 $0.18 -0.48%
8/28/2018 $28.88 $28.84 $0.03 0.14%
8/27/2018 $28.76 $28.81 $0.17 -0.17%
8/24/2018 $28.56 $28.64 $0.08 -0.28%
8/23/2018 $28.64 $28.56 $-0.22 0.28%
8/22/2018 $28.90 $28.78 $-0.15 0.42%
8/21/2018 $29.00 $28.93 $0.23 0.24%
8/20/2018 $28.72 $28.70 $0.11 0.07%
8/17/2018 $28.39 $28.59 $0.16 -0.70%
8/16/2018 $28.47 $28.43 $0.11 0.14%
8/15/2018 $28.30 $28.32 $-0.29 -0.07%
8/14/2018 $28.55 $28.61 $0.09 -0.21%
8/13/2018 $28.55 $28.52 $-0.11 0.11%
8/10/2018 $28.82 $28.63 $-0.39 0.66%
8/09/2018 $28.96 $29.02 $-0.11 -0.21%
8/08/2018 $29.05 $29.13 $0.01 -0.28%
8/07/2018 $29.12 $29.12 $0.11 0.00%
8/06/2018 $29.01 $29.01 $0.06 0.00%
8/03/2018 $28.83 $28.95 $0.18 -0.42%
8/02/2018 $28.79 $28.77 $-0.05 0.07%
8/01/2018 $29.01 $28.82 $-0.43 0.65%
7/31/2018 $29.13 $29.25 $0.40 -0.41%
7/30/2018 $28.96 $28.85 $-0.11 0.38%
7/27/2018 $29.02 $28.96 $-0.08 0.21%
7/26/2018 $29.05 $29.04 $0.19 0.03%
7/25/2018 $28.67 $28.85 $-0.06 -0.63%
7/24/2018 $28.82 $28.91 $0.11 -0.31%
7/23/2018 $28.82 $28.80 $-0.13 0.07%
7/20/2018 $29.11 $28.93 $0.17 0.62%
7/19/2018 $28.63 $28.76 $0.14 -0.45%
7/18/2018 $28.84 $28.62 $0.01 0.76%
7/17/2018 $28.70 $28.61 $0.01 0.31%
7/16/2018 $28.51 $28.60 $-0.11 -0.32%
7/13/2018 $28.59 $28.71 $0.18 -0.42%
7/12/2018 $28.50 $28.53 $0.17 -0.11%
7/11/2018 $28.56 $28.36 $-0.26 0.70%
7/10/2018 $28.73 $28.62 $-0.01 0.38%
7/09/2018 $28.73 $28.63 $-0.13 0.35%
7/06/2018 $28.68 $28.76 $0.29 -0.28%
7/05/2018 $28.38 $28.47 $0.16 -0.32%
7/03/2018 $28.25 $28.31 $0.21 -0.21%
7/02/2018 $27.86 $28.10 $-0.12 -0.86%
6/29/2018 $27.46 $28.22 $0.26 -2.77%
6/28/2018 $28.14 $27.96 $-0.09 0.64%
6/27/2018 $28.19 $28.05 $-0.09 0.50%
6/26/2018 $28.19 $28.14 $0.01 0.18%
6/25/2018 $28.28 $28.13 $-0.13 0.53%
6/22/2018 $28.36 $28.26 $0.17 0.35%
6/21/2018 $28.59 $28.09 $-0.40 1.75%
6/20/2018 $28.63 $28.49 $0.11 0.49%
6/19/2018 $28.72 $28.38 $-0.13 1.18%
6/18/2018 $28.66 $28.51 $-0.08 0.52%
6/15/2018 $28.41 $28.59 $0.05 -0.63%
6/14/2018 $28.46 $28.54 $0.01 -0.28%
6/13/2018 $28.76 $28.53 $-0.17 0.80%
6/12/2018 $28.69 $28.70 $0.03 -0.03%
6/11/2018 $28.62 $28.67 $-0.14 -0.17%
6/08/2018 $28.81 $28.81 $0.09 0.00%
6/07/2018 $28.92 $28.72 $-0.02 0.69%
6/06/2018 $28.71 $28.74 $0.10 -0.10%
6/05/2018 $28.65 $28.64 $0.02 0.03%
6/04/2018 $28.66 $28.62 $-0.04 0.14%
6/01/2018 $28.65 $28.66 $0.07 -0.03%
5/31/2018 $28.98 $28.59 $-0.69 1.35%
5/30/2018 $29.31 $29.28 $0.41 0.10%
5/29/2018 $28.74 $28.87 $-0.07 -0.45%
5/25/2018 $28.96 $28.94 $-0.09 0.07%
5/24/2018 $29.01 $29.03 $0.15 -0.07%
5/23/2018 $28.87 $28.88 $0.01 -0.03%
5/22/2018 $29.11 $28.87 $-0.14 0.82%
5/21/2018 $28.99 $29.01 $0.26 -0.07%
5/18/2018 $28.66 $28.75 $0.05 -0.31%
5/17/2018 $28.70 $28.70 $-0.02 0.00%
5/16/2018 $28.80 $28.72 $0.00 0.28%
5/15/2018 $28.57 $28.72 $-0.29 -0.53%
5/14/2018 $28.96 $29.01 $-0.15 -0.17%
5/11/2018 $29.23 $29.16 $-0.06 0.24%
5/10/2018 $29.15 $29.22 $0.14 -0.24%
5/09/2018 $28.91 $29.08 $0.18 -0.59%
5/08/2018 $28.86 $28.90 $0.01 -0.14%
5/07/2018 $28.95 $28.89 $0.06 0.21%
5/04/2018 $28.81 $28.83 $0.32 -0.07%
5/03/2018 $28.64 $28.51 $-0.10 0.45%
5/02/2018 $28.71 $28.61 $-0.20 0.35%
5/01/2018 $29.06 $28.81 $0.04 0.86%
4/30/2018 $28.85 $28.77 $-0.29 0.28%
4/27/2018 $29.27 $29.06 $-0.08 0.72%
4/26/2018 $29.07 $29.14 $0.12 -0.24%
4/25/2018 $28.97 $29.02 $-0.10 -0.17%
4/24/2018 $29.18 $29.12 $-0.48 0.21%
4/23/2018 $29.81 $29.60 $-0.02 0.70%
4/20/2018 $29.80 $29.62 $-0.08 0.60%
4/19/2018 $29.80 $29.70 $-0.13 0.34%
4/18/2018 $29.90 $29.83 $0.12 0.23%
4/17/2018 $29.66 $29.71 $0.35 -0.17%
4/16/2018 $29.31 $29.36 $0.32 -0.17%
4/13/2018 $29.04 $29.04 $0.01 0.00%
4/12/2018 $29.11 $29.03 $0.10 0.27%
4/11/2018 $28.85 $28.93 $0.08 -0.28%
4/10/2018 $28.92 $28.85 $0.32 0.24%
4/09/2018 $28.76 $28.53 $-0.05 0.80%
4/06/2018 $29.18 $28.58 $-0.64 2.06%
4/05/2018 $28.92 $29.22 $0.39 -1.04%
4/04/2018 $28.47 $28.83 $0.17 -1.26%
4/03/2018 $28.47 $28.66 $0.45 -0.67%
4/02/2018 $28.41 $28.21 $-0.77 0.70%
3/29/2018 $28.96 $28.98 $0.41 -0.07%
3/28/2018 $28.63 $28.57 $-0.01 0.21%
3/27/2018 $29.34 $28.58 $-0.51 2.59%
3/26/2018 $28.98 $29.09 $0.57 -0.38%
3/23/2018 $28.87 $28.52 $-0.63 1.21%
3/22/2018 $29.60 $29.15 $-0.66 1.52%
3/21/2018 $29.72 $29.81 $-0.01 -0.30%
3/20/2018 $29.90 $29.82 $0.02 0.27%
3/19/2018 $29.79 $29.80 $-0.11 -0.03%
3/16/2018 $29.81 $29.91 $0.29 -0.34%
3/15/2018 $29.67 $29.62 $-0.07 0.17%
3/14/2018 $29.73 $29.69 $-0.12 0.13%
3/13/2018 $29.81 $29.81 $-0.22 0.00%
3/12/2018 $29.99 $30.03 $-0.01 -0.13%
3/09/2018 $29.99 $30.04 $0.47 -0.17%
3/08/2018 $29.54 $29.57 $0.10 -0.10%
3/07/2018 $29.18 $29.47 $0.27 -0.99%
3/06/2018 $29.19 $29.20 $0.23 -0.03%
3/05/2018 $28.75 $28.97 $0.24 -0.77%
3/02/2018 $28.69 $28.73 $-0.08 -0.14%
3/01/2018 $28.90 $28.81 $-0.23 0.31%
2/28/2018 $29.51 $29.04 $-0.54 1.59%
2/27/2018 $29.66 $29.58 $-0.22 0.27%
2/26/2018 $29.66 $29.80 $0.15 -0.47%
2/23/2018 $29.52 $29.65 $0.29 -0.44%
2/22/2018 $29.33 $29.36 $0.05 -0.10%
2/21/2018 $29.56 $29.31 $0.04 0.85%
2/20/2018 $29.24 $29.27 $-0.21 -0.10%
2/16/2018 $29.66 $29.48 $0.13 0.61%
2/15/2018 $28.72 $29.35 $0.34 -2.19%
2/14/2018 $28.72 $29.01 $0.33 -1.01%
2/13/2018 $28.62 $28.68 $0.19 -0.21%
2/12/2018 $28.55 $28.49 $0.39 0.21%
2/09/2018 $27.59 $28.10 $0.29 -1.85%
2/08/2018 $28.00 $27.81 $-0.77 0.68%
2/07/2018 $28.71 $28.58 $-0.12 0.45%
2/06/2018 $28.29 $28.70 $0.13 -1.45%
2/05/2018 $29.12 $28.57 $-1.09 1.89%
2/02/2018 $29.78 $29.66 $-0.46 0.40%
2/01/2018 $30.08 $30.12 $0.19 -0.13%
1/31/2018 $29.91 $29.93 $-0.11 -0.07%
1/30/2018 $30.14 $30.04 $-0.26 0.33%
1/29/2018 $30.38 $30.30 $-0.28 0.26%
1/26/2018 $30.56 $30.58 $0.10 -0.07%
1/25/2018 $30.41 $30.48 $0.13 -0.23%
1/24/2018 $30.34 $30.35 $0.08 -0.03%
1/23/2018 $30.26 $30.27 $-0.04 -0.03%
1/22/2018 $30.27 $30.31 $-0.06 -0.13%
1/19/2018 $30.38 $30.37 $0.39 0.03%
1/18/2018 $30.00 $29.98 $-0.10 0.07%
1/17/2018 $30.13 $30.08 $0.25 0.17%
1/16/2018 $29.93 $29.83 $-0.05 0.33%
1/12/2018 $29.90 $29.88 $-0.03 0.07%
1/11/2018 $29.92 $29.91 $0.36 0.03%
1/10/2018 $29.59 $29.55 $-0.22 0.14%
1/09/2018 $29.87 $29.77 $-0.15 0.33%
1/08/2018 $29.97 $29.92 $0.25 0.17%
1/05/2018 $29.72 $29.67 $0.04 0.17%
1/04/2018 $29.70 $29.63 $0.03 0.24%
1/03/2018 $29.60 $29.60 $-0.01 0.00%
1/02/2018 $29.70 $29.61 $-0.08 0.30%
12/29/2017 $29.81 $29.69 $-0.08 0.40%
12/28/2017 $29.75 $29.77 $-0.08 -0.07%
12/27/2017 $29.88 $29.85 $0.13 0.10%
12/26/2017 $29.77 $29.72 $0.08 0.17%
12/22/2017 $29.73 $29.64 $-0.10 0.30%
12/21/2017 $29.83 $29.74 $0.14 0.30%
12/20/2017 $29.72 $29.60 $0.13 0.40%
12/19/2017 $29.55 $29.47 $-0.28 0.27%
12/18/2017 $30.49 $29.75 $0.28 2.43%
12/15/2017 $29.74 $29.47 $0.29 0.91%
12/14/2017 $29.65 $29.18 $-0.29 1.59%
12/13/2017 $29.57 $29.47 $0.09 0.34%
12/12/2017 $29.50 $29.38 $-0.20 0.41%
12/11/2017 $29.81 $29.58 $-0.09 0.77%
12/08/2017 $29.79 $29.67 $-0.05 0.40%
12/07/2017 $29.23 $29.72 $0.12 -1.68%
12/06/2017 $29.70 $29.60 $0.01 0.34%
12/05/2017 $29.70 $29.59 $-0.27 0.37%
12/04/2017 $29.83 $29.86 $0.06 -0.10%
12/01/2017 $29.83 $29.80 $-0.27 0.10%
11/30/2017 $30.02 $30.07 $0.20 -0.17%
11/29/2017 $29.83 $29.87 $0.13 -0.13%
11/28/2017 $29.62 $29.74 $0.37 -0.41%
11/27/2017 $29.43 $29.37 $-0.04 0.20%
11/24/2017 $29.39 $29.41 $-0.04 -0.07%
11/22/2017 $29.39 $29.45 $0.09 -0.20%
11/21/2017 $28.79 $29.36 $0.35 -1.98%
11/20/2017 $28.79 $29.01 $0.17 -0.76%
11/17/2017 $28.78 $28.84 $-0.01 -0.21%
11/16/2017 $28.78 $28.85 $0.30 -0.24%
11/15/2017 $28.60 $28.55 $-0.06 0.17%
11/14/2017 $28.69 $28.61 $0.00 0.28%
11/13/2017 $28.69 $28.61 $0.11 0.28%
11/10/2017 $28.59 $28.50 $-0.01 0.31%
11/09/2017 $28.59 $28.51 $-0.21 0.28%
11/08/2017 $28.59 $28.72 $0.11 -0.45%
11/07/2017 $28.69 $28.61 $-0.18 0.28%
11/06/2017 $28.79 $28.79 $0.14 0.00%
11/03/2017 $28.50 $28.65 $-0.12 -0.53%
11/02/2017 $28.50 $28.77 $0.27 -0.95%
11/01/2017 $28.50 $28.50 $-0.06 0.00%
10/31/2017 $28.56 $28.56 $0.20 0.00%
10/30/2017 $28.42 $28.36 $-0.31 0.21%
10/27/2017 $28.60 $28.67 $0.04 -0.24%
10/26/2017 $28.60 $28.63 $0.21 -0.10%
10/25/2017 $28.40 $28.42 $-0.17 -0.07%
10/24/2017 $28.98 $28.59 $-0.05 1.35%
10/23/2017 $28.98 $28.64 $-0.20 1.17%
10/20/2017 $28.88 $28.84 $0.11 0.14%
10/19/2017 $28.78 $28.73 $0.05 0.17%
10/18/2017 $28.78 $28.68 $0.07 0.35%
10/17/2017 $28.78 $28.61 $-0.22 0.59%
10/16/2017 $28.77 $28.83 $0.11 -0.21%
10/13/2017 $28.77 $28.72 $-0.06 0.17%
10/12/2017 $28.77 $28.78 $0.10 -0.03%
10/11/2017 $28.86 $28.68 $-0.01 0.62%
10/10/2017 $28.86 $28.69 $0.02 0.59%
10/09/2017 $28.72 $28.67 $0.00 0.17%
10/06/2017 $28.24 $28.67 $-0.01 -1.52%
10/05/2017 $28.24 $28.68 $-0.04 -1.56%
10/04/2017 $28.24 $28.72 $0.16 -1.70%
10/03/2017 $28.24 $28.56 $0.01 -1.13%
10/02/2017 $28.24 $28.55 $0.43 -1.10%
9/29/2017 $27.97 $28.12 $0.05 -0.54%
9/28/2017 $27.97 $28.07 $0.09 -0.36%
9/27/2017 $27.97 $27.98 $0.02 -0.04%
9/26/2017 $28.03 $27.96 $-0.06 0.25%
9/25/2017 $28.10 $28.02 $-0.04 0.28%
9/22/2017 $27.18 $28.06 $0.24 -3.24%
9/21/2017 $27.18 $27.82 $0.45 -2.35%
9/20/2017 $27.18 $27.37 $0.19 -0.70%
9/19/2017 $27.23 $27.18 $0.08 0.18%
9/18/2017 $27.05 $27.10 $0.15 -0.18%
9/15/2017 $26.87 $26.95 $0.06 -0.30%
9/14/2017 $26.78 $26.89 $0.11 -0.41%
9/13/2017 $26.82 $26.78 $-0.01 0.15%
9/12/2017 $26.82 $26.79 $-0.08 0.11%
9/11/2017 $26.81 $26.87 $0.25 -0.22%
9/08/2017 $26.38 $26.62 $0.14 -0.91%
9/07/2017 $26.38 $26.48 $0.09 -0.38%
9/06/2017 $26.38 $26.39 $0.15 -0.04%
9/05/2017 $26.32 $26.24 $-0.10 0.30%
9/01/2017 $26.26 $26.34 $0.08 -0.30%
8/31/2017 $26.26 $26.26 $0.29 0.00%
8/30/2017 $25.93 $25.97 $0.07 -0.15%
8/29/2017 $25.93 $25.90 $0.03 0.12%
8/28/2017 $25.93 $25.87 $0.00 0.23%
8/25/2017 $25.93 $25.87 $0.16 0.23%
8/24/2017 $25.76 $25.71 $-0.03 0.19%
8/23/2017 $25.76 $25.74 $-0.12 0.08%
8/22/2017 $25.82 $25.86 $0.18 -0.15%
8/21/2017 $25.78 $25.68 $0.00 0.39%
8/18/2017 $25.78 $25.68 $0.02 0.39%
8/17/2017 $26.26 $25.66 $-0.43 2.28%
8/16/2017 $26.26 $26.09 $0.04 0.65%
8/15/2017 $26.26 $26.05 $-0.20 0.80%
8/14/2017 $26.00 $26.25 $0.30 -0.96%
8/11/2017 $26.34 $25.95 $0.00 1.48%
8/10/2017 $26.34 $25.95 $-0.40 1.48%
8/09/2017 $26.34 $26.35 $-0.19 -0.04%
8/08/2017 $26.65 $26.54 $-0.06 0.41%
8/07/2017 $26.25 $26.60 $0.06 -1.33%
8/04/2017 $26.25 $26.54 $0.17 -1.10%
8/03/2017 $26.25 $26.37 $-0.07 -0.46%
8/02/2017 $26.62 $26.44 $-0.24 0.68%
8/01/2017 $26.75 $26.68 $0.13 0.26%
7/31/2017 $26.75 $26.55 $-0.03 0.75%
7/28/2017 $26.48 $26.58 $0.10 -0.38%
7/27/2017 $26.48 $26.48 $-0.05 0.00%
7/26/2017 $26.79 $26.53 $-0.18 0.97%
7/25/2017 $26.84 $26.71 $0.06 0.48%
7/24/2017 $26.69 $26.65 $-0.24 0.15%
7/21/2017 $26.81 $26.89 $0.05 -0.30%
7/20/2017 $26.81 $26.84 $0.08 -0.11%
7/19/2017 $26.20 $26.76 $0.27 -2.14%
7/18/2017 $26.20 $26.49 $0.05 -1.11%
7/17/2017 $26.20 $26.44 $0.12 -0.92%
7/14/2017 $26.20 $26.32 $0.12 -0.46%
7/13/2017 $26.20 $26.20 $0.03 0.00%
7/12/2017 $26.20 $26.17 $0.24 0.11%
7/11/2017 $25.95 $25.93 $0.02 0.08%
7/10/2017 $26.04 $25.91 $0.00 0.50%
7/07/2017 $25.82 $25.91 $0.23 -0.35%
7/06/2017 $25.89 $25.68 $-0.27 0.81%
7/05/2017 $25.89 $25.95 $-0.11 -0.23%
7/03/2017 $26.09 $26.06 $0.13 0.11%
6/30/2017 $26.09 $25.93 $0.14 0.61%
6/29/2017 $25.94 $25.79 $-0.15 0.58%
6/28/2017 $25.94 $25.94 $0.23 0.00%
6/27/2017 $26.23 $25.71 $-0.22 1.98%
6/26/2017 $25.89 $25.93 $0.11 -0.15%
6/23/2017 $25.89 $25.82 $0.16 0.27%
6/22/2017 $26.15 $25.66 $0.08 1.87%
6/21/2017 $26.15 $25.58 $-0.32 2.18%
6/20/2017 $26.15 $25.90 $-0.36 0.96%
6/19/2017 $26.27 $26.26 $-0.03 0.04%
6/16/2017 $26.27 $26.29 $0.03 -0.08%
6/15/2017 $26.27 $26.26 $-0.03 0.04%
6/14/2017 $26.27 $26.29 $0.04 -0.08%
6/13/2017 $26.27 $26.25 $0.18 0.08%
6/12/2017 $26.27 $26.07 $-0.02 0.76%
6/09/2017 $26.07 $26.09 $0.25 -0.08%
6/08/2017 $25.61 $25.84 $0.17 -0.90%
6/07/2017 $25.61 $25.67 $0.07 -0.23%
6/06/2017 $25.95 $25.60 $-0.23 1.35%
6/05/2017 $25.95 $25.83 $-0.15 0.46%
6/02/2017 $25.95 $25.98 $0.17 -0.12%
6/01/2017 $25.75 $25.81 $0.34 -0.23%
5/31/2017 $25.40 $25.47 $0.04 -0.28%
5/30/2017 $25.80 $25.43 $0.01 1.43%
5/26/2017 $25.32 $25.42 $-0.02 -0.39%
5/25/2017 $25.43 $25.44 $0.01 -0.04%
5/24/2017 $25.49 $25.43 $0.04 0.24%
5/23/2017 $25.35 $25.39 $0.16 -0.16%
5/22/2017 $24.91 $25.23 $0.01 -1.28%
5/19/2017 $24.91 $25.22 $0.36 -1.24%
5/18/2017 $24.91 $24.86 $-0.23 0.20%
5/17/2017 $25.17 $25.09 $-0.36 0.32%
5/16/2017 $25.38 $25.45 $0.08 -0.28%
5/15/2017 $25.41 $25.37 $0.20 0.16%
5/12/2017 $25.25 $25.17 $-0.07 0.32%
5/11/2017 $25.16 $25.24 $-0.12 -0.32%
5/10/2017 $25.40 $25.36 $0.01 0.16%
5/09/2017 $25.41 $25.35 $-0.13 0.24%
5/08/2017 $26.50 $25.48 $-0.11 3.85%
5/05/2017 $26.50 $25.59 $0.25 3.43%
5/04/2017 $26.50 $25.34 $-0.09 4.38%
5/03/2017 $25.44 $25.43 $-0.11 0.04%
5/02/2017 $25.56 $25.54 $-0.04 0.08%
5/01/2017 $25.63 $25.58 $-0.14 0.20%
4/28/2017 $25.79 $25.72 $-0.37 0.27%
4/27/2017 $26.19 $26.09 $-0.06 0.38%
4/26/2017 $26.27 $26.15 $0.14 0.46%
4/25/2017 $26.87 $26.01 $0.21 3.20%
4/24/2017 $25.86 $25.80 $0.28 0.23%
4/21/2017 $25.51 $25.52 $0.08 -0.04%
4/20/2017 $25.44 $25.44 $0.19 0.00%
4/19/2017 $25.31 $25.25 $0.03 0.24%
4/18/2017 $25.28 $25.22 $-0.02 0.24%
4/17/2017 $25.13 $25.24 $0.33 -0.44%
4/13/2017 $24.99 $24.91 $-0.29 0.32%
4/12/2017 $25.20 $25.20 $-0.29 0.00%
4/11/2017 $25.48 $25.49 $0.20 -0.04%
4/10/2017 $25.18 $25.29 $0.01 -0.44%
4/07/2017 $25.33 $25.28 $0.02 0.20%
4/06/2017 $25.22 $25.26 $0.06 -0.16%
4/05/2017 $25.31 $25.20 $-0.04 0.43%
4/04/2017 $25.31 $25.24 $0.09 0.28%
4/03/2017 $25.31 $25.15 $-0.28 0.63%
3/31/2017 $25.49 $25.43 $0.18 0.24%
3/30/2017 $25.20 $25.25 $0.13 -0.20%
3/29/2017 $25.16 $25.12 $0.07 0.16%
3/28/2017 $25.04 $25.05 $0.20 -0.04%
3/27/2017 $24.94 $24.85 $-0.03 0.36%
3/24/2017 $24.94 $24.88 $0.03 0.24%
3/23/2017 $24.99 $24.85 $0.03 0.56%
3/21/2017 $25.10 $24.82 $-0.35 1.12%
3/20/2017 $25.18 $25.17 $-0.19 0.04%
3/17/2017 $25.32 $25.36 $0.19 -0.16%
3/16/2017 $25.17 $25.17 $-0.08 0.00%
3/15/2017 $25.00 $25.25 $0.29 -1.00%
3/13/2017 $24.99 $24.96 $0.15 0.12%
3/10/2017 $24.80 $24.81 $0.30 -0.04%
3/09/2017 $25.08 $24.51 $-0.31 2.27%
3/08/2017 $25.01 $24.82 $-0.36 0.76%
3/07/2017 $25.27 $25.18 $-0.09 0.36%
3/06/2017 $25.30 $25.27 $-0.19 0.12%
3/03/2017 $25.35 $25.46 $-0.06 -0.43%
3/02/2017 $25.65 $25.52 $-0.34 0.51%
3/01/2017 $25.91 $25.86 $0.47 0.19%
2/28/2017 $25.42 $25.39 $-0.24 0.12%
2/27/2017 $25.59 $25.63 $0.23 -0.16%
2/24/2017 $25.42 $25.40 $0.01 0.08%
2/23/2017 $25.42 $25.39 $-0.11 0.12%
2/22/2017 $25.53 $25.50 $0.08 0.12%
2/21/2017 $25.42 $25.42 $0.31 0.00%
2/17/2017 $25.03 $25.11 $-0.02 -0.32%
2/16/2017 $25.15 $25.13 $-0.03 0.08%
2/15/2017 $25.15 $25.16 $0.16 -0.04%
2/14/2017 $25.00 $25.00 $0.00 0.00%
2/15/2019 $28.42 $28.41 $0.29 0.01%

Performance data quoted represents past performance; past performance does not guarantee future results. Like any other stock, total return and market value will fluctuate so that an investment, when sold, may be worth more or less than its original cost. Due to market volatility, current performance may be lower or higher than the figures shown.

Ecofin Global Water ESG Index®

Sector Allocations

As of most recent rebalance date (9/19/2022)

Top 10 Constituents

As of most recent rebalance date (9/19/2022)
Name TGWESG Index Weight
Ferguson Plc
7.7%
American Water Works Co Inc
7.5%
Ecolab Inc
7.2%
Xylem Inc
6.6%
Geberit Ag-Reg
6.3%
Name TGWESG Index Weight
Idex Corp
6.1%
Veolia Environnement
4.1%
United Utilities Group Plc
4.0%
Advanced Drainage Systems Inc
4.0%
Tetra Tech Inc
4.0%
Ticker Declare Ex-Date Record Date Payment Date Amount
EBLU 12/28/2022 12/29/2022 12/30/2022 1/3/2023 TBD
EBLU 6/21/2022 6/22/2022 6/23/2022 6/24/2022 $0.2384
2022 Total: $0.24

Tax Information

Find information and other tax-related resources for Ecofin exchange-traded funds. Tax forms, publications and instructions are available for download from the IRS website.


Annual 1099-DIV

  1. Ordinary dividends are taxed at ordinary income tax rates.

  2. The portion of ordinary dividends characterized as qualified dividend income will be taxable at the reduced capital gain tax rates if the stockholder meets the holding period requirements.

  3. Capital gain distributions (long-term) are taxed at the reduced capital gain tax rates.

  4. Nondividend distributions are nontaxable and considered return of capital.

  5. Foreign Tax Paid may be eligible for deduction or foreign tax credit.

Annual 1099-DIV

  1. Ordinary dividends are taxed at ordinary income tax rates.

  2. The portion of ordinary dividends characterized as qualified dividend income will be taxable at the reduced capital gain tax rates if the stockholder meets the holding period requirements.

  3. Capital gain distributions (long-term) are taxed at the reduced capital gain tax rates.

  4. Nondividend distributions are nontaxable and considered return of capital.

  5. Foreign Tax Paid may be eligible for deduction or foreign tax credit.

Annual 1099-DIV

  1. Ordinary dividends are taxed at ordinary income tax rates.

  2. The portion of ordinary dividends characterized as qualified dividend income will be taxable at the reduced capital gain tax rates if the stockholder meets the holding period requirements.

  3. Capital gain distributions (long-term) are taxed at the reduced capital gain tax rates.

  4. Nondividend distributions are nontaxable and considered return of capital.

  5. Foreign Tax Paid may be eligible for deduction or foreign tax credit.

Annual 1099-DIV

  1. Ordinary dividends are taxed at ordinary income tax rates.

  2. The portion of ordinary dividends characterized as qualified dividend income will be taxable at the reduced capital gain tax rates if the stockholder meets the holding period requirements.

  3. Capital gain distributions (long-term) are taxed at the reduced capital gain tax rates.

  4. Nondividend distributions are nontaxable and considered return of capital.

Annual 1099-DIV

  1. Ordinary dividends are taxed at ordinary income tax rates.

  2. The portion of ordinary dividends characterized as qualified dividend income will be taxable at the reduced capital gain tax rates if the stockholder meets the holding period requirements.

  3. Capital gain distributions (long-term) are taxed at the reduced capital gain tax rates.

  4. Nondividend distributions are nontaxable and considered return of capital.

About the Ecofin Brand

Ecofin’s history uniting ecology and finance dates back to the early 1990s. Our mission is to generate strong risk-adjusted returns and measurable impacts. We invest in essential assets and services that contribute to more sustainable human ecosystems and communities. We are socially-minded, ESG-attentive investors, successfully harnessing years of expertise investing in social impact, sustainable infrastructure, energy transition and clean water & environment. Our strategies are accessible through a variety of investment solutions and seek to achieve positive impacts that align with UN Sustainable Development Goals by addressing pressing global issues surrounding climate action, clean energy and water, education, healthcare and sustainable communities.