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
EBLU
Overview Holdings Performance Premium/Discount Index Data Distributions Literature Tax Information The Ecofin Brand
Latest Press Releases

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:

Class/Name QTD Calendar YTD 1 Year 3 Year 5 year Since Inception 1
Ecofin Global Water ESG Fund market price -7.67% -34.45% -26.43% 3.33% 4.93% 6.58%
Ecofin Global Water ESG Fund NAV -7.55% -33.75% -25.82% 3.47% 4.89% 6.64%
Underlying index -7.40% -33.72% -25.71% 3.71% 5.21% 7.00%
Class/Name Calendar YTD 1 Year 3 Year 5 year Since Inception 2
Ecofin Global Water ESG Fund market price -28.74% -24.03% 4.22% 6.25% 8.05%
Ecofin Global Water ESG Fund NAV -28.03% -23.75% 4.37% 6.30% 8.10%
Underlying index -27.92% -23.63% 4.64% 6.65% 8.47%

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%

Total: 57.5%

Distribution History

See complete history
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: $0.2384
2022 Total: $0.24

Ecofin Global Water ESG Fund EBLU

Performance Fact Sheet Summary Prospectus Statutory Prospectus Statement of Additional Information
Semi-Annual Report Annual Report Premium/Discount Schedule of Investments 2/28/2022 Schedule of Investments 8/31/2022
Commentaries Water & Environment 9/30/2022

Ecofin Global Water ESG Fund 3Q 2022 Commentary

Email PDF
Commentaries Water & Environment 6/30/2022

Ecofin Global Water ESG Fund (EBLU): Making an impact without sacrificing performance

Email PDF
Commentaries Water & Environment 6/08/2022

Timely thematic topic: 3 Catalysts for the water sector

Email PDF
Commentaries Water & Environment 9/02/2020

EBLU FAQ

Email PDF

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.

10/21/2021 Water & Environment

Ecofin Announces that EBLU Wins ESG/Impact ETF of the Year at 2021 Mutual Fund Industry & ETF Awards
Press Releases

Frequently Searched: