The Ecofin Digital Payments Infrastructure Fund uses a passive management approach and seeks to track the total return performance of the Ecofin Global Digital Payments Infrastructure Index℠.

Fund Stats as of 8/11/2022:

View All Stats Slider View

Market Price

$29.89

NAV

$29.96

NAV Change

$-0.22

Premium/Discount

-0.22%

Median 30-Day Bid/Ask Spread

0.57%

Listing Exchange

NYSE Arca

CUSIP

56167N548

Inception Date

1/31/2019

Market Price Change Dollars

$-0.26

Total Market Value

$7,472,500

Shares Outstanding

250000.000

Management Fee

0.40%

Total Expenses

0.40%

ETPA

We believe digital infrastructure is important to the functioning of the economy. The Ecofin Digital Payments Infrastructure Fund uses a passive management approach and seeks to track the total return performance of the Ecofin Global Digital Payments Infrastructure Index℠.

ETPA Key Benefits

  • The fund invests in companies that have the potential to benefit as the world continues to evolve from traditional cash payments to the speed, accuracy and efficiency of digital payments
  • Access to all participants in the fee-based credit card value chain, including merchant acquirers, processors, networks and issuers
  • Exposure to new forms of digital payments, such as mobile, point-of-sale devices and P2P matching engines
  • Market cap and liquidity filters that provide a comparatively high level of liquidity

Potential Advantages for Investors

  • One 1099, no K-1s
  • No unrelated business taxable income (UBTI)
  • No leverage
  • Continuous liquidity
Produced by MSCI ESG Research as of June 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 8/11/2022
Net Assets $7,489,163.98
Investment objective Total Return
Fiscal Year End November 30
Structure Regulated Investment Company (RIC)

Daily Fund Holdings*

53 total, 8/12/2022

Security Name CUSIP Stock Ticker Shares Market Value Weight
ADYEN NV BZ1HM42 ADYEN NA 213.00 $406,478.15 5.43%
PAYPAL HLDGS INC 70450Y103 PYPL 3807.00 $377,311.77 5.04%
HENRY JACK & ASSOC INC 426281101 JKHY 1789.00 $370,126.21 4.94%
FISERV INC 337738108 FISV 3328.00 $359,290.88 4.80%
GLOBAL PMTS INC 37940X102 GPN 2609.00 $348,431.95 4.65%
BLOCK INC 852234103 SQ 3932.00 $338,112.68 4.51%
WORLDLINE BNFWR44 WLN FP 7158.00 $331,714.36 4.43%
VISA INC 92826C839 V 1562.00 $329,706.96 4.40%
DISCOVER FINL SVCS 254709108 DFS 3020.00 $327,700.20 4.38%
AMERICAN EXPRESS CO 025816109 AXP 2008.00 $327,283.92 4.37%
MASTERCARD INCORPORATED 57636Q104 MA 920.00 $322,533.60 4.31%
FIDELITY NATL INFORMATION SVCS COM 31620M106 FIS 3212.00 $322,838.12 4.31%
FLEETCOR TECHNOLOGIES INC 339041105 FLT 1348.00 $305,672.48 4.08%
DOCUSIGN INC 256163106 DOCU 3698.00 $267,513.32 3.57%
WEX INC 96208T104 WEX 1473.00 $244,208.67 3.26%
AFFIRM HLDGS INC 00827B106 AFRM 6163.00 $227,846.11 3.04%
WESTERN UN CO 959802109 WU 12751.00 $210,901.54 2.82%
NEXI SPA BJ1F880 NEXI IM 20784.00 $190,231.96 2.54%
EURONET WORLDWIDE INC 298736109 EEFT 1601.00 $161,460.85 2.16%
NCR CORP NEW 62886E108 NCR 4349.00 $149,518.62 2.00%
MARQETA INC 57142B104 MQ 14423.00 $120,287.82 1.61%
GMO PAYMENT GATEWA B06CMQ9 3769 JP 1400.00 $118,318.75 1.58%
ACI WORLDWIDE INC 004498101 ACIW 3772.00 $98,562.36 1.32%
PAGSEGURO DIGITAL LTD G68707101 PAGS 6714.00 $97,890.12 1.31%
WISE PLC BL9YR75 WISE LN 14847.00 $94,185.08 1.26%
STONECO LTD G85158106 STNE 7516.00 $85,005.96 1.14%
Q2 HLDGS INC 74736L109 QTWO 1822.00 $84,723.00 1.13%
EVERTEC INC 30040P103 EVTC 2366.00 $79,497.60 1.06%
NUVEI CORP-SUBORDINATE VTG BMFNHJ5 NVEI CN 2153.00 $77,714.68 1.04%
GLOBAL E ONLINE LTD M5216V106 GLBE 2512.00 $67,447.20 0.90%
CREDIT SAISON CO 6591809 8253 JP 4899.00 $61,939.05 0.83%
CSG SYS INTL INC 126349109 CSGS 1052.00 $59,869.32 0.80%
EVO PMTS INC 26927E104 EVOP 1560.00 $52,369.20 0.70%
LENDINGCLUB CORP 52603A208 LC 3320.00 $49,833.20 0.67%
NETWORK INTL HLDGS BH3VJ78 NETW LN 17062.00 $48,377.76 0.65%
IRESS LIMITED 6297497 IRE AU 5711.00 $46,610.48 0.62%
ZUORA INC 98983V106 ZUO 4017.00 $39,687.96 0.53%
GREEN DOT CORP 39304D102 GDOT 1575.00 $37,075.50 0.50%
BIGCOMMERCE HLDGS INC 08975P108 BIGC 1857.00 $37,140.00 0.50%
AEON FINANCIAL SER 6037734 8570 JP 3400.00 $35,733.01 0.48%
PAX GLOBAL TECHNOL B3LX5R0 327 HK 22125.00 $21,917.81 0.29%
PROVIDENT FINL B1Z4ST8 PFG LN 8449.00 $19,764.53 0.26%
PUSHPAY HOLDINGS BMWC687 PPH NZ 22397.00 $18,563.20 0.25%
ORIENT CORP 6661122 8585 JP 18400.00 $17,692.97 0.24%
MITEK SYS INC 606710200 MITK 1417.00 $16,295.50 0.22%
CASS INFORMATION SYS INC 14808P109 CASS 442.00 $16,119.74 0.22%
Cash & Other Cash&Other Cash&Other 14402.40 $14,402.40 0.19%
ONESPAN INC 68287N100 OSPN 1174.00 $13,242.72 0.18%
CANTALOUPE INC 138103106 CTLP 1932.00 $12,268.20 0.16%
GMO FINANCIAL GATE BKPTHH7 4051 JP 100.00 $12,102.32 0.16%
CHINA YOUZAN LTD BMVHXD7 8083 HK 505999.00 $9,999.41 0.13%
PAYMENTUS HOLDINGS INC 70439P108 PAY 488.00 $5,411.92 0.07%
QIWI PLC 74735M108 QIWI 1766.00 $0.00 0.00%
Weight Total 100%

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

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

Total Return

Time Period:

Past performance is no guarantee of future results. 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 8/11/2022)

Date NAV NAV Change Dollars Market Price Market Price Change Dollars Premium/Discount
8/11/2022 $29.96 $-0.22 $29.89 $-0.26 -0.22%
8/10/2022 $30.18 $0.97 $30.15 $0.85 -0.09%
8/09/2022 $29.21 $-0.52 $29.30 $-0.40 0.32%
8/08/2022 $29.72 $0.24 $29.70 $0.19 -0.08%
8/05/2022 $29.49 $-0.19 $29.51 $-0.15 0.08%
8/04/2022 $29.68 $-0.08 $29.66 $-0.08 -0.06%
8/03/2022 $29.76 $0.96 $29.75 $0.87 -0.06%
8/02/2022 $28.80 $-0.05 $28.87 $0.13 0.24%
8/01/2022 $28.85 $0.31 $28.74 $0.23 -0.37%
7/29/2022 $28.54 $0.24 $28.52 $0.20 -0.07%
7/28/2022 $28.29 $0.22 $28.31 $0.20 0.08%
7/27/2022 $28.07 $1.11 $28.12 $1.12 0.16%
7/26/2022 $26.96 $-0.59 $27.00 $-0.56 0.14%
7/25/2022 $27.55 $-0.08 $27.56 $0.06 0.03%
7/22/2022 $27.64 $-0.37 $27.50 $-0.47 -0.48%
7/21/2022 $28.01 $0.17 $27.97 $0.18 -0.12%
7/20/2022 $27.83 $0.47 $27.79 $0.61 -0.15%
7/19/2022 $27.36 $1.00 $27.18 $0.77 -0.65%
7/18/2022 $26.36 $0.13 $26.41 $0.53 0.20%
7/15/2022 $26.23 $0.92 $25.89 $0.57 -1.31%
7/13/2022 $25.67 $-0.23 $25.61 $-0.29 -0.23%
7/12/2022 $25.90 $0.01 $25.90 $0.17 0.01%
7/11/2022 $25.89 $-0.56 $25.74 $-0.73 -0.58%
7/08/2022 $26.45 $-0.05 $26.47 $-0.03 0.09%
7/07/2022 $26.50 $0.50 $26.50 $0.46 0.03%
7/06/2022 $26.00 $0.05 $26.04 $0.38 0.16%
7/05/2022 $25.95 $0.27 $25.66 $-0.05 -1.11%
7/01/2022 $25.68 $0.36 $25.71 $0.41 0.11%
6/30/2022 $25.32 $-0.50 $25.30 $-0.47 -0.08%
6/29/2022 $25.82 $-0.27 $25.76 $-0.29 -0.20%
6/28/2022 $26.08 $-0.79 $26.05 $-0.77 -0.12%
6/27/2022 $26.88 $-0.26 $26.82 $-0.34 -0.22%
6/24/2022 $27.14 $1.19 $27.16 $1.21 0.07%
6/23/2022 $25.95 $0.41 $25.94 $0.36 -0.03%
6/22/2022 $25.54 $0.09 $25.58 $0.13 0.15%
6/21/2022 $25.45 $0.38 $25.45 $0.35 0.00%
6/17/2022 $25.07 $0.57 $25.10 $0.66 0.11%
6/16/2022 $24.50 $-1.26 $24.44 $-1.34 -0.23%
6/15/2022 $25.75 $0.54 $25.78 $0.54 0.10%
6/14/2022 $25.22 $-0.18 $25.24 $-0.09 0.08%
6/13/2022 $25.40 $-1.63 $25.33 $-1.69 -0.26%
6/10/2022 $27.02 $-1.32 $27.01 $-1.22 -0.03%
6/09/2022 $28.35 $-1.15 $28.23 $-1.24 -0.42%
6/08/2022 $29.50 $-0.21 $29.47 $-0.28 -0.11%
6/07/2022 $29.71 $0.19 $29.75 $0.26 0.12%
6/06/2022 $29.52 $0.17 $29.49 $0.13 -0.11%
6/03/2022 $29.35 $-0.51 $29.36 $-0.52 0.01%
6/02/2022 $29.86 $0.82 $29.88 $0.83 0.06%
6/01/2022 $29.04 $-0.59 $29.05 $-0.57 0.02%
5/31/2022 $29.63 $-0.36 $29.62 $-0.35 -0.03%
5/27/2022 $29.99 $0.84 $29.97 $0.79 -0.06%
5/26/2022 $29.14 $0.92 $29.18 $0.88 0.14%
5/25/2022 $28.22 $0.58 $28.30 $0.70 0.28%
5/24/2022 $27.64 $-0.93 $27.60 $-0.90 -0.14%
5/23/2022 $28.58 $0.63 $28.51 $0.61 -0.25%
5/20/2022 $27.95 $0.08 $27.89 $-0.01 -0.21%
5/19/2022 $27.87 $0.48 $27.90 $0.58 0.11%
5/18/2022 $27.39 $-0.78 $27.32 $-0.74 -0.26%
5/17/2022 $28.16 $0.87 $28.05 $0.74 -0.39%
5/16/2022 $27.29 $-0.51 $27.31 $-0.46 0.09%
5/13/2022 $27.79 $1.38 $27.77 $1.44 -0.09%
5/12/2022 $26.41 $0.06 $26.33 $0.07 -0.32%
5/11/2022 $26.36 $-0.52 $26.26 $-0.56 -0.35%
5/10/2022 $26.88 $-0.12 $26.82 $-0.12 -0.22%
5/09/2022 $27.00 $-1.29 $26.94 $-1.36 -0.22%
5/06/2022 $28.29 $-0.93 $28.30 $-0.76 0.03%
5/05/2022 $29.22 $-1.47 $29.06 $-1.45 -0.56%
5/04/2022 $30.69 $0.69 $30.51 $0.57 -0.59%
5/03/2022 $30.01 $0.05 $29.94 $0.05 -0.23%
5/02/2022 $29.96 $0.02 $29.89 $0.08 -0.23%
4/29/2022 $29.93 $-1.06 $29.80 $-1.30 -0.43%
4/28/2022 $31.00 $1.21 $31.10 $1.37 0.35%
4/27/2022 $29.78 $0.12 $29.74 $0.10 -0.16%
4/26/2022 $29.66 $-1.01 $29.63 $-0.97 -0.10%
4/25/2022 $30.67 $0.26 $30.60 $0.22 -0.24%
4/22/2022 $30.42 $-1.06 $30.38 $-0.98 -0.11%
4/21/2022 $31.48 $-0.55 $31.36 $-0.65 -0.36%
4/20/2022 $32.02 $-0.48 $32.01 $-0.50 -0.03%
4/19/2022 $32.50 $0.71 $32.51 $0.77 0.04%
4/18/2022 $31.79 $-0.07 $31.74 $-0.08 -0.17%
4/14/2022 $31.86 $-0.24 $31.81 $-0.29 -0.15%
4/13/2022 $32.10 $0.41 $32.10 $0.47 0.00%
4/12/2022 $31.69 $-0.16 $31.63 $-0.12 -0.16%
4/11/2022 $31.85 $-0.31 $31.75 $-0.36 -0.30%
4/08/2022 $32.15 $-0.19 $32.11 $-0.31 -0.14%
4/07/2022 $32.35 $-0.44 $32.42 $-0.22 0.23%
4/06/2022 $32.79 $-0.92 $32.64 $-1.06 -0.45%
4/05/2022 $33.71 $-0.64 $33.70 $-0.67 -0.03%
4/04/2022 $34.35 $0.56 $34.37 $0.66 0.08%
4/01/2022 $33.78 $0.22 $33.71 $0.11 -0.23%
3/31/2022 $33.56 $-0.55 $33.59 $-0.43 0.08%
3/30/2022 $34.11 $-0.55 $34.02 $-0.65 -0.25%
3/29/2022 $34.66 $1.49 $34.68 $1.65 0.06%
3/28/2022 $33.17 $0.01 $33.03 $-0.06 -0.41%
3/25/2022 $33.16 $-0.25 $33.09 $-0.27 -0.21%
3/24/2022 $33.41 $0.28 $33.36 $0.25 -0.13%
3/23/2022 $33.13 $-0.51 $33.12 $-0.61 -0.04%
3/22/2022 $33.64 $0.67 $33.73 $0.78 0.25%
3/21/2022 $32.98 $-0.32 $32.95 $-0.37 -0.09%
3/18/2022 $33.30 $1.01 $33.32 $1.11 0.08%
3/17/2022 $32.29 $0.60 $32.21 $0.65 -0.24%
3/16/2022 $31.69 $1.53 $31.56 $1.47 -0.40%
3/15/2022 $30.16 $0.51 $30.09 $0.50 -0.23%
3/14/2022 $29.65 $-0.15 $29.58 $-0.21 -0.23%
3/11/2022 $29.80 $-0.65 $29.79 $-0.67 -0.03%
3/10/2022 $30.45 $-0.23 $30.46 $-0.22 0.02%
3/09/2022 $30.69 $1.42 $30.68 $1.23 -0.01%
3/08/2022 $29.27 $0.10 $29.46 $0.31 0.65%
3/07/2022 $29.17 $-1.44 $29.15 $-1.39 -0.07%
3/04/2022 $30.61 $-1.26 $30.53 $-1.22 -0.24%
3/03/2022 $31.87 $-0.77 $31.76 $-0.92 -0.35%
3/02/2022 $32.64 $0.33 $32.68 $0.60 0.13%
3/01/2022 $32.31 $-1.01 $32.08 $-1.21 -0.71%
2/28/2022 $33.32 $-0.01 $33.28 $0.02 -0.09%
2/25/2022 $33.33 $1.02 $33.27 $0.90 -0.18%
2/24/2022 $32.31 $0.32 $32.37 $0.43 0.18%
2/23/2022 $31.99 $-0.61 $31.93 $-0.65 -0.17%
2/22/2022 $32.60 $-0.22 $32.58 $-0.22 -0.05%
2/18/2022 $32.82 $-0.54 $32.80 $-0.47 -0.04%
2/17/2022 $33.36 $-1.17 $33.28 $-1.29 -0.25%
2/16/2022 $34.53 $-0.15 $34.57 $-0.13 0.12%
2/15/2022 $34.68 $0.43 $34.70 $0.43 0.08%
2/14/2022 $34.25 $-0.02 $34.27 $0.05 0.07%
2/11/2022 $34.27 $-0.50 $34.22 $-0.58 -0.13%
2/10/2022 $34.76 $-0.65 $34.80 $-0.66 0.11%
2/09/2022 $35.42 $1.31 $35.46 $1.45 0.12%
2/08/2022 $34.10 $-0.02 $34.01 $0.08 -0.28%
2/07/2022 $34.12 $0.06 $33.93 $-0.26 -0.58%
2/04/2022 $34.06 $0.27 $34.18 $0.45 0.35%
2/03/2022 $33.79 $-1.43 $33.73 $-1.38 -0.17%
2/02/2022 $35.22 $-0.87 $35.11 $-1.02 -0.31%
2/01/2022 $36.09 $0.76 $36.12 $0.79 0.11%
1/31/2022 $35.32 $0.99 $35.33 $1.02 0.03%
1/28/2022 $34.34 $1.33 $34.31 $1.34 -0.07%
1/27/2022 $33.01 $-0.43 $32.97 $-0.43 -0.11%
1/26/2022 $33.43 $-0.02 $33.40 $0.08 -0.10%
1/25/2022 $33.45 $-0.31 $33.33 $-0.51 -0.37%
1/24/2022 $33.76 $-0.34 $33.83 $-0.20 0.22%
1/21/2022 $34.10 $-0.94 $34.03 $-0.93 -0.19%
1/20/2022 $35.04 $-0.13 $34.97 $-0.20 -0.21%
1/19/2022 $35.17 $-0.18 $35.17 $-0.14 -0.01%
1/18/2022 $35.35 $-0.93 $35.31 $-0.92 -0.11%
1/14/2022 $36.28 $-0.60 $36.23 $-0.73 -0.14%
1/13/2022 $36.88 $-0.57 $36.96 $-0.48 0.23%
1/12/2022 $37.45 $-0.01 $37.44 $-0.17 -0.01%
1/11/2022 $37.46 $0.72 $37.62 $1.27 0.42%
1/10/2022 $36.74 $-0.60 $36.35 $-1.10 -1.06%
1/07/2022 $37.34 $-0.08 $37.45 $-0.10 0.32%
1/06/2022 $37.41 $-0.16 $37.56 $0.11 0.38%
1/05/2022 $37.57 $-0.72 $37.45 $-0.87 -0.33%
1/04/2022 $38.29 $-0.11 $38.32 $-0.13 0.07%
1/03/2022 $38.40 $0.84 $38.45 $0.82 0.14%
12/31/2021 $37.55 $-0.27 $37.63 $-0.34 0.20%
12/30/2021 $37.83 $0.29 $37.97 $0.41 0.37%
12/29/2021 $37.54 $-0.19 $37.55 $-0.12 0.05%
12/28/2021 $37.73 $-0.11 $37.67 $-0.30 -0.15%
12/27/2021 $37.84 $0.09 $37.97 $0.12 0.34%
12/23/2021 $37.76 $0.16 $37.85 $0.26 0.25%
12/22/2021 $37.59 $0.40 $37.59 $0.24 -0.01%
12/21/2021 $37.19 $1.48 $37.35 $1.60 0.42%
12/20/2021 $35.72 $-0.97 $35.75 $-0.83 0.09%
12/17/2021 $36.69 $-0.32 $36.58 $-0.34 -0.30%
12/16/2021 $37.01 $-0.34 $36.91 $-0.39 -0.27%
12/15/2021 $37.36 $0.32 $37.31 $0.38 -0.13%
12/14/2021 $37.04 $-0.47 $36.92 $-0.65 -0.31%
12/13/2021 $37.51 $-0.52 $37.57 $-0.37 0.16%
12/10/2021 $38.03 $-0.29 $37.94 $-0.36 -0.25%
12/09/2021 $38.32 $-0.52 $38.30 $-0.57 -0.04%
12/08/2021 $38.84 $0.39 $38.88 $0.41 0.09%
12/07/2021 $38.45 $1.13 $38.46 $1.10 0.04%
12/06/2021 $37.32 $0.93 $37.36 $1.09 0.11%
12/03/2021 $36.39 $-1.35 $36.27 $-1.45 -0.31%
12/02/2021 $37.73 $0.67 $37.72 $0.76 -0.03%
12/01/2021 $37.07 $-0.99 $36.96 $-1.03 -0.29%
11/30/2021 $38.05 $-0.79 $37.99 $-0.71 -0.17%
11/29/2021 $38.84 $-0.23 $38.70 $-0.62 -0.37%
11/26/2021 $39.07 $-0.79 $39.32 $-0.61 0.63%
11/24/2021 $39.86 $0.36 $39.93 $0.50 0.17%
11/23/2021 $39.51 $0.07 $39.43 $0.05 -0.19%
11/22/2021 $39.44 $-1.36 $39.38 $-1.35 -0.15%
11/19/2021 $40.80 $-0.47 $40.73 $-0.58 -0.17%
11/18/2021 $41.27 $-0.78 $41.31 $-0.77 0.09%
11/17/2021 $42.05 $-1.08 $42.08 $-1.10 0.08%
11/16/2021 $43.13 $0.09 $43.19 $0.14 0.14%
11/15/2021 $43.04 $0.13 $43.05 $0.14 0.02%
11/12/2021 $42.91 $0.34 $42.91 $0.30 -0.01%
11/11/2021 $42.57 $0.11 $42.61 $0.18 0.10%
11/10/2021 $42.46 $-0.82 $42.43 $-0.77 -0.07%
11/09/2021 $43.27 $-0.66 $43.20 $-0.63 -0.18%
11/08/2021 $43.94 $0.14 $43.83 $0.11 -0.25%
11/05/2021 $43.80 $0.15 $43.72 $0.21 -0.19%
11/04/2021 $43.65 $0.16 $43.51 $0.13 -0.31%
11/03/2021 $43.49 $0.45 $43.38 $0.33 -0.24%
11/02/2021 $43.04 $-0.77 $43.05 $-0.64 0.04%
11/01/2021 $43.81 $0.07 $43.69 $-0.09 -0.26%
10/29/2021 $43.74 $-0.37 $43.78 $-0.33 0.10%
10/28/2021 $44.11 $-0.15 $44.11 $-0.18 0.01%
10/27/2021 $44.25 $-2.16 $44.29 $-2.20 0.09%
10/26/2021 $46.41 $-0.37 $46.49 $-0.36 0.18%
10/25/2021 $46.78 $0.18 $46.86 $0.29 0.16%
10/22/2021 $46.60 $-0.14 $46.57 $-0.10 -0.06%
10/21/2021 $46.74 $-0.05 $46.67 $-0.07 -0.15%
10/20/2021 $46.79 $-0.12 $46.74 $-0.18 -0.11%
10/19/2021 $46.91 $0.39 $46.93 $0.36 0.02%
10/18/2021 $46.52 $0.20 $46.57 $0.32 0.09%
10/15/2021 $46.32 $0.81 $46.25 $0.72 -0.16%
10/14/2021 $45.51 $1.02 $45.53 $1.02 0.05%
10/13/2021 $44.49 $0.32 $44.51 $0.39 0.04%
10/12/2021 $44.17 $0.15 $44.12 $0.33 -0.11%
10/11/2021 $44.01 $-1.08 $43.79 $-1.29 -0.51%
10/08/2021 $45.10 $-0.37 $45.08 $-0.43 -0.05%
10/07/2021 $45.47 $0.70 $45.51 $0.67 0.09%
10/06/2021 $44.77 $0.66 $44.85 $0.66 0.17%
10/05/2021 $44.11 $0.27 $44.19 $0.57 0.19%
10/04/2021 $43.84 $-1.18 $43.62 $-1.48 -0.49%
10/01/2021 $45.01 $0.65 $45.10 $0.83 0.19%
9/30/2021 $44.37 $-0.32 $44.27 $-0.44 -0.23%
9/29/2021 $44.69 $-0.41 $44.71 $-0.18 0.04%
9/28/2021 $45.10 $-1.37 $44.89 $-1.57 -0.47%
9/27/2021 $46.47 $0.03 $46.46 $-0.12 -0.03%
9/24/2021 $46.45 $-0.18 $46.58 $-0.28 0.29%
9/23/2021 $46.63 $1.08 $46.86 $1.10 0.50%
9/22/2021 $45.55 $0.62 $45.77 $0.79 0.47%
9/21/2021 $44.94 $-0.14 $44.98 $0.02 0.09%
9/20/2021 $45.08 $-0.97 $44.96 $-1.09 -0.28%
9/17/2021 $46.05 $-0.16 $46.05 $-0.19 0.01%
9/16/2021 $46.21 $0.31 $46.24 $0.29 0.07%
9/15/2021 $45.89 $0.32 $45.95 $0.34 0.11%
9/14/2021 $45.57 $-0.46 $45.61 $-0.41 0.09%
9/13/2021 $46.03 $-0.23 $46.02 $-0.21 -0.02%
9/10/2021 $46.26 $-0.24 $46.23 $-0.34 -0.05%
9/09/2021 $46.50 $-0.03 $46.58 $0.12 0.16%
9/08/2021 $46.54 $-0.36 $46.46 $-0.49 -0.17%
9/07/2021 $46.89 $-0.21 $46.95 $-0.21 0.11%
9/03/2021 $47.11 $-0.10 $47.16 $0.05 0.11%
9/02/2021 $47.21 $-0.46 $47.11 $-0.54 -0.21%
9/01/2021 $47.66 $0.10 $47.64 $0.02 -0.04%
8/31/2021 $47.56 $0.02 $47.63 $-0.01 0.13%
8/30/2021 $47.54 $0.07 $47.63 $0.16 0.19%
8/27/2021 $47.47 $0.77 $47.47 $0.78 0.01%
8/26/2021 $46.69 $-0.66 $46.69 $-0.74 -0.01%
8/25/2021 $47.35 $0.00 $47.43 $0.07 0.15%
8/24/2021 $47.36 $0.44 $47.36 $0.25 -0.01%
8/23/2021 $46.92 $0.86 $47.10 $0.96 0.38%
8/20/2021 $46.06 $0.32 $46.14 $0.42 0.17%
8/19/2021 $45.74 $-0.15 $45.72 $-0.16 -0.04%
8/18/2021 $45.90 $-0.25 $45.88 $-0.20 -0.03%
8/17/2021 $46.15 $-0.39 $46.09 $-0.41 -0.14%
8/16/2021 $46.54 $-0.42 $46.49 $-0.42 -0.09%
8/13/2021 $46.95 $0.15 $46.91 $0.08 -0.09%
8/12/2021 $46.80 $-0.26 $46.83 $-0.14 0.07%
8/11/2021 $47.06 $0.02 $46.96 $-0.13 -0.20%
8/10/2021 $47.04 $-0.09 $47.09 $-0.05 0.10%
8/09/2021 $47.13 $-0.14 $47.14 $-0.19 0.02%
8/06/2021 $47.26 $0.28 $47.33 $0.15 0.14%
8/05/2021 $46.99 $0.49 $47.18 $0.69 0.42%
8/04/2021 $46.50 $-0.22 $46.49 $-0.29 -0.01%
8/03/2021 $46.71 $-0.14 $46.78 $-0.29 0.15%
8/02/2021 $46.85 $-0.05 $47.07 $0.13 0.47%
7/30/2021 $46.90 $-0.71 $46.94 $-0.68 0.08%
7/29/2021 $47.61 $0.39 $47.62 $0.36 0.01%
7/28/2021 $47.22 $0.06 $47.26 $0.15 0.07%
7/27/2021 $47.16 $-0.50 $47.11 $-0.55 -0.10%
7/26/2021 $47.66 $-0.17 $47.66 $-0.16 0.01%
7/23/2021 $47.83 $0.46 $47.82 $0.47 -0.01%
7/22/2021 $47.37 $0.21 $47.35 $0.13 -0.03%
7/21/2021 $47.16 $0.81 $47.22 $0.78 0.14%
7/20/2021 $46.34 $1.04 $46.45 $1.27 0.22%
7/19/2021 $45.30 $-1.09 $45.18 $-1.22 -0.27%
7/16/2021 $46.39 $-0.13 $46.40 $-0.20 0.02%
7/15/2021 $46.52 $-0.34 $46.60 $-0.22 0.18%
7/14/2021 $46.86 $-0.24 $46.82 $-0.11 -0.07%
7/13/2021 $47.10 $-0.16 $46.93 $-0.37 -0.34%
7/12/2021 $47.26 $0.13 $47.30 $0.06 0.08%
7/09/2021 $47.13 $0.51 $47.24 $0.69 0.24%
7/08/2021 $46.62 $-0.77 $46.55 $-0.87 -0.15%
7/07/2021 $47.39 $0.13 $47.42 $0.16 0.06%
7/06/2021 $47.26 $-0.07 $47.26 $-0.04 0.01%
7/02/2021 $47.33 $0.38 $47.30 $0.33 -0.06%
7/01/2021 $46.95 $0.32 $46.97 $0.33 0.05%
6/30/2021 $46.64 $-0.24 $46.64 $-0.25 0.01%
6/29/2021 $46.87 $-0.11 $46.89 $-0.19 0.05%
6/28/2021 $46.98 $-0.63 $47.08 $-0.62 0.21%
6/25/2021 $47.61 $0.02 $47.70 $0.11 0.17%
6/24/2021 $47.59 $0.75 $47.59 $0.74 -0.01%
6/23/2021 $46.84 $-0.01 $46.85 $0.01 0.02%
6/22/2021 $46.85 $0.22 $46.84 $0.14 -0.02%
6/21/2021 $46.63 $0.45 $46.71 $0.51 0.15%
6/18/2021 $46.19 $0.03 $46.20 $-0.13 0.02%
6/17/2021 $46.16 $0.24 $46.33 $0.40 0.36%
6/16/2021 $45.92 $-0.31 $45.93 $-0.31 0.02%
6/15/2021 $46.24 $-0.06 $46.24 $-0.08 0.01%
6/14/2021 $46.30 $0.09 $46.32 $0.14 0.05%
6/11/2021 $46.21 $0.44 $46.18 $0.35 -0.05%
6/10/2021 $45.77 $0.26 $45.84 $0.22 0.15%
6/09/2021 $45.50 $0.01 $45.61 $-0.10 0.24%
6/08/2021 $45.49 $0.22 $45.71 $0.43 0.48%
6/07/2021 $45.27 $-0.02 $45.28 $-0.03 0.02%
6/04/2021 $45.29 $0.63 $45.31 $0.71 0.05%
6/03/2021 $44.66 $-0.45 $44.61 $-0.54 -0.12%
6/02/2021 $45.11 $0.13 $45.15 $0.13 0.08%
6/01/2021 $44.99 $0.13 $45.02 $0.15 0.07%
5/28/2021 $44.85 $-0.01 $44.87 $-0.03 0.03%
5/27/2021 $44.86 $0.17 $44.90 $0.15 0.07%
5/26/2021 $44.69 $0.13 $44.75 $0.03 0.12%
5/25/2021 $44.56 $0.14 $44.72 $0.34 0.35%
5/24/2021 $44.42 $0.41 $44.38 $0.39 -0.09%
5/21/2021 $44.01 $0.06 $43.99 $0.00 -0.04%
5/20/2021 $43.95 $0.92 $43.99 $1.00 0.09%
5/19/2021 $43.02 $-0.28 $42.99 $-0.31 -0.08%
5/18/2021 $43.30 $0.08 $43.30 $0.06 -0.01%
5/17/2021 $43.22 $-0.16 $43.24 $-0.30 0.03%
5/14/2021 $43.38 $0.92 $43.54 $1.00 0.37%
5/13/2021 $42.46 $0.13 $42.54 $0.20 0.20%
5/12/2021 $42.33 $-1.32 $42.34 $-1.15 0.01%
5/11/2021 $43.66 $-0.60 $43.49 $-0.78 -0.38%
5/10/2021 $44.26 $-0.76 $44.27 $-0.89 0.02%
5/07/2021 $45.02 $0.30 $45.16 $0.47 0.29%
5/06/2021 $44.72 $-0.23 $44.69 $-0.32 -0.08%
5/05/2021 $44.95 $-0.42 $45.00 $-0.36 0.10%
5/04/2021 $45.37 $-1.07 $45.36 $-1.19 -0.03%
5/03/2021 $46.45 $-0.20 $46.55 $-0.10 0.22%
4/30/2021 $46.65 $-0.80 $46.65 $-0.91 -0.01%
4/29/2021 $47.46 $-0.25 $47.56 $-0.16 0.22%
4/28/2021 $47.71 $0.45 $47.72 $0.41 0.02%
4/27/2021 $47.25 $-0.38 $47.30 $-0.30 0.11%
4/26/2021 $47.63 $0.57 $47.60 $0.49 -0.06%
4/23/2021 $47.06 $0.48 $47.11 $0.57 0.09%
4/22/2021 $46.59 $0.38 $46.53 $0.14 -0.11%
4/21/2021 $46.20 $0.38 $46.40 $0.25 0.41%
4/20/2021 $45.82 $-0.66 $46.15 $-0.40 0.71%
4/19/2021 $46.48 $-0.42 $46.55 $-0.38 0.15%
4/16/2021 $46.90 $-0.04 $46.93 $-0.16 0.06%
4/15/2021 $46.94 $0.55 $47.09 $0.71 0.32%
4/14/2021 $46.38 $0.00 $46.38 $-0.14 -0.01%
4/13/2021 $46.38 $0.39 $46.52 $0.51 0.29%
4/12/2021 $45.99 $-0.10 $46.00 $-0.22 0.02%
4/09/2021 $46.09 $0.24 $46.22 $0.24 0.27%
4/08/2021 $45.85 $0.63 $45.98 $0.79 0.28%
4/07/2021 $45.22 $0.12 $45.19 $0.12 -0.07%
4/06/2021 $45.10 $0.39 $45.07 $0.19 -0.08%
4/05/2021 $44.71 $0.24 $44.88 $0.42 0.37%
4/01/2021 $44.47 $1.11 $44.46 $1.03 -0.03%
3/31/2021 $43.36 $0.20 $43.43 $0.36 0.17%
3/30/2021 $43.16 $0.04 $43.07 $-0.18 -0.20%
3/29/2021 $43.12 $-0.79 $43.26 $-0.88 0.32%
3/26/2021 $43.91 $0.64 $44.13 $0.79 0.50%
3/25/2021 $43.27 $0.06 $43.34 $0.16 0.16%
3/24/2021 $43.21 $-0.46 $43.18 $-0.60 -0.06%
3/23/2021 $43.67 $-0.55 $43.78 $-0.68 0.26%
3/22/2021 $44.22 $0.00 $44.46 $0.06 0.54%
3/19/2021 $44.22 $-0.38 $44.40 $-0.30 0.41%
3/18/2021 $44.60 $-1.28 $44.70 $-1.22 0.23%
3/17/2021 $45.87 $0.14 $45.92 $0.19 0.10%
3/16/2021 $45.74 $-0.28 $45.73 $-0.44 -0.01%
3/15/2021 $46.02 $-0.01 $46.17 $0.05 0.34%
3/12/2021 $46.03 $-0.18 $46.12 $-0.23 0.19%
3/11/2021 $46.21 $1.14 $46.35 $1.18 0.30%
3/10/2021 $45.08 $0.38 $45.17 $0.10 0.20%
3/09/2021 $44.70 $0.72 $45.07 $0.93 0.84%
3/08/2021 $43.98 $-0.33 $44.14 $-0.14 0.37%
3/05/2021 $44.31 $0.30 $44.28 $0.33 -0.05%
3/04/2021 $44.00 $-1.38 $43.95 $-1.55 -0.11%
3/03/2021 $45.39 $-0.84 $45.50 $-0.84 0.25%
3/02/2021 $46.22 $-0.24 $46.34 $-0.24 0.25%
3/01/2021 $46.46 $1.33 $46.58 $1.23 0.25%
2/26/2021 $45.13 $-0.63 $45.36 $-0.31 0.50%
2/25/2021 $45.76 $-1.32 $45.67 $-1.66 -0.20%
2/24/2021 $47.08 $0.19 $47.33 $0.23 0.52%
2/23/2021 $46.89 $-0.61 $47.10 $-0.50 0.45%
2/22/2021 $47.49 $-0.39 $47.60 $-0.34 0.23%
2/19/2021 $47.89 $0.33 $47.94 $0.43 0.11%
2/18/2021 $47.56 $-0.23 $47.50 $-0.27 -0.11%
2/17/2021 $47.78 $-0.52 $47.77 $-0.81 -0.02%
2/16/2021 $48.31 $0.36 $48.58 $0.43 0.57%
2/12/2021 $47.95 $0.31 $48.15 $0.47 0.42%
2/11/2021 $47.64 $0.49 $47.68 $0.25 0.09%
2/10/2021 $47.15 $0.32 $47.43 $0.46 0.60%
2/09/2021 $46.82 $0.09 $46.97 $0.24 0.30%
2/08/2021 $46.74 $0.84 $46.73 $0.54 -0.03%
2/05/2021 $45.90 $0.38 $46.19 $0.53 0.63%
2/04/2021 $45.52 $1.14 $45.66 $1.06 0.30%
2/03/2021 $44.38 $0.02 $44.60 $0.17 0.49%
2/02/2021 $44.37 $1.34 $44.43 $1.25 0.15%
2/01/2021 $43.02 $0.93 $43.18 $0.94 0.37%
1/29/2021 $42.09 $-0.94 $42.24 $-1.10 0.36%
1/28/2021 $43.03 $0.75 $43.34 $1.08 0.71%
1/27/2021 $42.28 $-1.48 $42.26 $-1.64 -0.05%
1/26/2021 $43.76 $-0.42 $43.90 $-0.44 0.33%
1/25/2021 $44.18 $-0.80 $44.34 $-0.81 0.37%
1/22/2021 $44.98 $-0.41 $45.16 $-0.39 0.40%
1/21/2021 $45.39 $-0.07 $45.55 $-0.15 0.36%
1/20/2021 $45.45 $0.79 $45.70 $0.93 0.54%
1/19/2021 $44.66 $0.48 $44.78 $0.50 0.25%
1/15/2021 $44.18 $-0.20 $44.28 $0.09 0.20%
1/14/2021 $44.38 $-0.05 $44.18 $-0.33 -0.45%
1/13/2021 $44.43 $-0.02 $44.52 $0.11 0.20%
1/12/2021 $44.45 $0.04 $44.41 $-0.12 -0.10%
1/11/2021 $44.41 $-0.89 $44.52 $-0.78 0.25%
1/08/2021 $45.29 $0.54 $45.30 $0.36 0.01%
1/07/2021 $44.75 $0.37 $44.94 $0.31 0.41%
1/06/2021 $44.38 $-0.12 $44.62 $0.04 0.54%
1/05/2021 $44.50 $0.25 $44.58 $0.23 0.18%
1/04/2021 $44.25 $-0.49 $44.35 $-0.33 0.22%
12/31/2020 $44.74 $0.30 $44.68 $0.14 -0.12%
12/30/2020 $44.44 $0.12 $44.54 $0.08 0.22%
12/29/2020 $44.33 $0.07 $44.46 $0.12 0.29%
12/28/2020 $44.26 $-0.20 $44.33 $-0.09 0.16%
12/24/2020 $44.46 $0.38 $44.42 $0.16 -0.10%
12/23/2020 $44.09 $-0.03 $44.26 $0.06 0.39%
12/22/2020 $44.12 $-0.03 $44.20 $0.03 0.18%
12/21/2020 $44.15 $-0.27 $44.17 $-0.34 0.05%
12/18/2020 $44.42 $-0.27 $44.51 $-0.19 0.20%
12/17/2020 $44.69 $0.79 $44.70 $0.79 0.02%
12/16/2020 $43.90 $0.46 $43.91 $0.50 0.03%
12/15/2020 $43.43 $0.60 $43.40 $0.55 -0.07%
12/14/2020 $42.83 $0.21 $42.85 $0.22 0.05%
12/11/2020 $42.62 $0.31 $42.63 $0.33 0.03%
12/10/2020 $42.31 $0.17 $42.30 $0.32 -0.01%
12/09/2020 $42.13 $-0.45 $41.98 $-0.80 -0.38%
12/08/2020 $42.59 $0.08 $42.78 $0.30 0.45%
12/07/2020 $42.51 $0.01 $42.48 $-0.19 -0.07%
12/04/2020 $42.50 $0.65 $42.67 $0.72 0.40%
12/03/2020 $41.85 $0.15 $41.95 $0.20 0.24%
12/02/2020 $41.70 $-0.01 $41.75 $-0.28 0.12%
12/01/2020 $41.71 $0.31 $42.03 $0.50 0.76%
11/30/2020 $41.40 $-0.35 $41.53 $-0.17 0.31%
11/27/2020 $41.75 $0.25 $41.69 $0.34 -0.13%
11/25/2020 $41.50 $0.14 $41.35 $-0.11 -0.35%
11/24/2020 $41.36 $0.72 $41.46 $0.91 0.23%
11/23/2020 $40.64 $0.68 $40.55 $0.40 -0.23%
11/20/2020 $39.96 $-0.11 $40.15 $0.04 0.46%
11/19/2020 $40.07 $0.39 $40.11 $0.11 0.10%
11/18/2020 $39.67 $-0.28 $40.00 $0.05 0.82%
11/17/2020 $39.95 $0.08 $39.96 $0.15 0.01%
11/16/2020 $39.87 $0.51 $39.80 $0.39 -0.16%
11/13/2020 $39.36 $0.46 $39.41 $0.58 0.14%
11/12/2020 $38.89 $-0.35 $38.84 $-0.41 -0.15%
11/11/2020 $39.24 $0.01 $39.25 $-0.16 0.01%
11/10/2020 $39.24 $-0.57 $39.40 $-0.74 0.42%
11/09/2020 $39.80 $1.71 $40.14 $1.93 0.85%
11/06/2020 $38.09 $0.22 $38.21 $0.12 0.32%
11/05/2020 $37.88 $0.83 $38.09 $0.85 0.56%
11/04/2020 $37.05 $1.27 $37.24 $1.38 0.53%
11/03/2020 $35.77 $0.80 $35.86 $1.08 0.26%
11/02/2020 $34.97 $0.39 $34.79 $0.26 -0.53%
10/30/2020 $34.58 $-0.80 $34.53 $-0.95 -0.16%
10/29/2020 $35.38 $0.03 $35.48 $0.33 0.29%
10/28/2020 $35.34 $-1.04 $35.15 $-1.33 -0.55%
10/27/2020 $36.38 $-0.44 $36.48 $-0.34 0.26%
10/26/2020 $36.82 $-1.27 $36.81 $-1.31 -0.02%
10/23/2020 $38.09 $0.18 $38.12 $0.31 0.07%
10/22/2020 $37.91 $0.05 $37.81 $-0.25 -0.25%
10/21/2020 $37.86 $-0.15 $38.07 $0.01 0.54%
10/20/2020 $38.01 $0.16 $38.05 $0.16 0.12%
10/19/2020 $37.85 $-0.61 $37.89 $-0.63 0.10%
10/16/2020 $38.46 $0.12 $38.52 $0.02 0.16%
10/15/2020 $38.35 $-0.15 $38.50 $-0.17 0.40%
10/14/2020 $38.50 $-0.33 $38.67 $-0.24 0.45%
10/13/2020 $38.83 $-0.11 $38.91 $-0.27 0.22%
10/12/2020 $38.94 $0.28 $39.19 $0.40 0.64%
10/09/2020 $38.65 $0.45 $38.79 $0.33 0.35%
10/08/2020 $38.20 $0.60 $38.46 $0.94 0.68%
10/07/2020 $37.60 $0.45 $37.53 $0.56 -0.20%
10/06/2020 $37.16 $-0.32 $36.96 $-0.71 -0.52%
10/05/2020 $37.47 $0.73 $37.67 $0.96 0.53%
10/02/2020 $36.74 $-0.32 $36.71 $-0.43 -0.08%
10/01/2020 $37.06 $0.55 $37.14 $0.54 0.21%
9/30/2020 $36.51 $-0.04 $36.60 $0.04 0.24%
9/29/2020 $36.56 $0.06 $36.56 $-0.12 0.01%
9/28/2020 $36.50 $0.62 $36.68 $0.74 0.50%
9/25/2020 $35.87 $0.55 $35.94 $0.61 0.19%
9/24/2020 $35.32 $-0.22 $35.34 $-0.33 0.04%
9/23/2020 $35.54 $-0.71 $35.66 $-0.41 0.35%
9/22/2020 $36.25 $0.58 $36.07 $0.50 -0.48%
9/21/2020 $35.67 $-0.63 $35.57 $-0.62 -0.28%
9/18/2020 $36.31 $0.07 $36.19 $-0.16 -0.32%
9/17/2020 $36.24 $-0.20 $36.35 $-0.19 0.31%
9/16/2020 $36.44 $0.04 $36.54 $0.23 0.28%
9/15/2020 $36.40 $0.41 $36.31 $0.38 -0.23%
9/14/2020 $35.98 $0.75 $35.93 $0.82 -0.15%
9/11/2020 $35.24 $-0.37 $35.11 $-0.34 -0.36%
9/10/2020 $35.61 $-0.36 $35.45 $-0.69 -0.43%
9/09/2020 $35.97 $0.50 $36.15 $0.76 0.49%
9/08/2020 $35.47 $-0.91 $35.39 $-0.90 -0.22%
9/04/2020 $36.38 $-1.15 $36.29 $-1.14 -0.24%
9/03/2020 $37.53 $-1.51 $37.43 $-1.73 -0.26%
9/02/2020 $39.04 $0.31 $39.16 $0.21 0.33%
9/01/2020 $38.72 $0.79 $38.96 $0.79 0.60%
8/31/2020 $37.94 $-0.12 $38.17 $0.05 0.62%
8/28/2020 $38.06 $0.25 $38.12 $0.17 0.16%
8/27/2020 $37.81 $0.27 $37.95 $0.39 0.37%
8/26/2020 $37.54 $0.22 $37.56 $0.29 0.05%
8/25/2020 $37.32 $0.58 $37.27 $0.54 -0.14%
8/24/2020 $36.74 $0.38 $36.73 $0.25 -0.04%
8/21/2020 $36.36 $-0.25 $36.48 $-0.23 0.31%
8/20/2020 $36.61 $0.04 $36.70 $0.09 0.24%
8/19/2020 $36.57 $-0.35 $36.61 $-0.58 0.10%
8/18/2020 $36.92 $-0.04 $37.19 $0.05 0.73%
8/17/2020 $36.96 $0.55 $37.14 $0.53 0.50%
8/14/2020 $36.41 $-0.03 $36.61 $0.25 0.55%
8/13/2020 $36.44 $0.37 $36.36 $0.19 -0.23%
8/12/2020 $36.08 $0.04 $36.17 $0.15 0.25%
8/11/2020 $36.04 $-0.08 $36.02 $-0.05 -0.04%
8/10/2020 $36.11 $-0.57 $36.08 $-0.78 -0.10%
8/07/2020 $36.68 $-0.39 $36.86 $-0.25 0.49%
8/06/2020 $37.07 $0.22 $37.11 $0.26 0.10%
8/05/2020 $36.85 $0.61 $36.84 $0.60 -0.03%
8/04/2020 $36.25 $0.03 $36.24 $-0.02 -0.02%
8/03/2020 $36.22 $0.56 $36.26 $0.61 0.11%
7/31/2020 $35.66 $0.04 $35.65 $0.00 -0.03%
7/30/2020 $35.62 $-0.19 $35.65 $-0.18 0.07%
7/29/2020 $35.81 $0.94 $35.83 $0.66 0.05%
7/28/2020 $34.87 $-0.42 $35.17 $-0.29 0.86%
7/27/2020 $35.29 $0.53 $35.46 $0.53 0.49%
7/24/2020 $34.76 $-0.76 $34.93 $-0.66 0.50%
7/23/2020 $35.52 $-0.18 $35.59 $-0.18 0.19%
7/22/2020 $35.70 $0.33 $35.77 $0.27 0.17%
7/21/2020 $35.37 $0.17 $35.49 $0.06 0.34%
7/20/2020 $35.20 $0.54 $35.44 $0.71 0.67%
7/17/2020 $34.66 $0.42 $34.73 $0.43 0.20%
7/16/2020 $34.24 $-0.46 $34.30 $-0.45 0.17%
7/15/2020 $34.71 $0.77 $34.75 $0.72 0.13%
7/14/2020 $33.94 $0.04 $34.03 $0.08 0.25%
7/13/2020 $33.90 $-0.66 $33.95 $-0.94 0.16%
7/10/2020 $34.56 $0.00 $34.89 $0.26 0.96%
7/09/2020 $34.56 $-0.28 $34.63 $-0.24 0.20%
7/08/2020 $34.84 $0.32 $34.87 $0.34 0.09%
7/07/2020 $34.51 $-0.14 $34.53 $-0.12 0.03%
7/06/2020 $34.65 $0.36 $34.65 $0.32 -0.01%
7/02/2020 $34.29 $0.33 $34.32 $0.32 0.10%
7/01/2020 $33.96 $0.51 $34.00 $0.50 0.14%
6/30/2020 $33.45 $0.44 $33.50 $0.50 0.16%
6/29/2020 $33.00 $0.32 $33.00 $0.34 -0.01%
6/26/2020 $32.69 $-0.49 $32.66 $-0.57 -0.08%
6/25/2020 $33.18 $0.41 $33.23 $0.43 0.15%
6/24/2020 $32.77 $-1.29 $32.80 $-1.27 0.09%
6/23/2020 $34.06 $0.33 $34.07 $0.31 0.00%
6/22/2020 $33.73 $0.25 $33.75 $0.34 0.06%
6/19/2020 $33.48 $-0.54 $33.41 $-0.57 -0.20%
6/18/2020 $34.02 $-0.62 $33.98 $-0.64 -0.11%
6/17/2020 $34.64 $0.08 $34.62 $0.14 -0.06%
6/16/2020 $34.56 $0.70 $34.48 $0.57 -0.21%
6/15/2020 $33.86 $0.61 $33.92 $0.60 0.18%
6/12/2020 $33.25 $0.46 $33.32 $0.68 0.22%
6/11/2020 $32.78 $-1.76 $32.64 $-1.97 -0.43%
6/10/2020 $34.54 $0.16 $34.61 $0.14 0.20%
6/09/2020 $34.38 $-0.39 $34.48 $-0.36 0.28%
6/08/2020 $34.77 $0.11 $34.84 $0.24 0.20%
6/05/2020 $34.65 $0.78 $34.60 $0.74 -0.17%
6/04/2020 $33.88 $-0.30 $33.85 $-0.38 -0.08%
6/03/2020 $34.18 $0.75 $34.23 $0.78 0.17%
6/02/2020 $33.43 $0.59 $33.45 $0.55 0.06%
6/01/2020 $32.84 $0.59 $32.90 $0.81 0.19%
5/29/2020 $32.25 $0.49 $32.09 $0.33 -0.49%
5/28/2020 $31.76 $0.09 $31.76 $0.05 -0.01%
5/27/2020 $31.67 $0.23 $31.71 $0.14 0.11%
5/26/2020 $31.44 $0.71 $31.57 $0.78 0.42%
5/22/2020 $30.73 $0.17 $30.79 $0.15 0.20%
5/21/2020 $30.56 $-0.30 $30.64 $-0.20 0.27%
5/20/2020 $30.86 $0.74 $30.84 $0.67 -0.07%
5/19/2020 $30.12 $-0.11 $30.17 $-0.27 0.17%
5/18/2020 $30.23 $1.28 $30.44 $1.50 0.69%
5/15/2020 $28.95 $0.20 $28.93 $0.04 -0.04%
5/14/2020 $28.75 $0.26 $28.89 $0.53 0.50%
5/13/2020 $28.49 $-0.54 $28.36 $-0.51 -0.44%
5/12/2020 $29.02 $-0.63 $28.87 $-1.05 -0.52%
5/11/2020 $29.65 $-0.18 $29.92 $0.06 0.90%
5/08/2020 $29.83 $0.20 $29.86 $0.38 0.10%
5/07/2020 $29.63 $0.96 $29.48 $0.80 -0.51%
5/06/2020 $28.67 $0.20 $28.68 $0.21 0.04%
5/05/2020 $28.47 $0.61 $28.47 $0.58 0.00%
5/04/2020 $27.86 $0.07 $27.90 $0.26 0.12%
5/01/2020 $27.79 $-0.65 $27.63 $-0.85 -0.56%
4/30/2020 $28.44 $-0.42 $28.49 $-0.22 0.17%
4/29/2020 $28.86 $1.22 $28.70 $0.93 -0.55%
4/28/2020 $27.64 $-0.27 $27.77 $-0.25 0.48%
4/27/2020 $27.91 $0.74 $28.02 $0.78 0.40%
4/24/2020 $27.17 $0.28 $27.24 $0.49 0.27%
4/23/2020 $26.89 $0.34 $26.75 $0.10 -0.52%
4/22/2020 $26.55 $0.78 $26.65 $0.89 0.38%
4/21/2020 $25.77 $-0.84 $25.76 $-0.80 -0.05%
4/20/2020 $26.61 $-0.44 $26.56 $-0.42 -0.20%
4/17/2020 $27.05 $1.19 $26.98 $1.12 -0.26%
4/15/2020 $26.05 $-0.97 $26.10 $-1.09 0.17%
4/14/2020 $27.03 $0.61 $27.19 $0.62 0.59%
4/13/2020 $26.42 $-0.55 $26.57 $-0.49 0.55%
4/09/2020 $26.97 $0.64 $27.06 $0.66 0.34%
4/08/2020 $26.33 $0.95 $26.40 $1.41 0.25%
4/07/2020 $25.38 $0.27 $24.99 $0.14 -1.55%
4/06/2020 $25.11 $2.34 $24.85 $2.06 -1.03%
4/03/2020 $22.77 $-0.67 $22.79 $-0.35 0.11%
4/02/2020 $23.44 $0.02 $23.14 $0.13 -1.25%
4/01/2020 $23.41 $-1.46 $23.01 $-1.46 -1.72%
3/31/2020 $24.88 $-0.49 $24.47 $-0.38 -1.63%
3/30/2020 $25.37 $0.34 $24.85 $-0.07 -2.04%
3/27/2020 $25.02 $-1.12 $24.92 $-1.64 -0.42%
3/26/2020 $26.14 $1.35 $26.56 $1.56 1.60%
3/25/2020 $24.79 $1.23 $25.00 $1.34 0.83%
3/24/2020 $23.56 $2.44 $23.66 $2.55 0.43%
3/23/2020 $21.12 $-0.58 $21.12 $-0.50 0.00%
3/20/2020 $21.70 $-0.45 $21.62 $-0.43 -0.37%
3/19/2020 $22.15 $0.16 $22.05 $0.16 -0.46%
3/18/2020 $21.99 $-2.02 $21.89 $-1.62 -0.45%
3/17/2020 $24.01 $0.47 $23.51 $-0.01 -2.09%
3/16/2020 $23.54 $-3.40 $23.52 $-2.63 -0.09%
3/13/2020 $26.94 $1.95 $26.15 $0.93 -2.94%
3/12/2020 $25.00 $-2.76 $25.22 $-2.18 0.90%
3/11/2020 $27.76 $-1.39 $27.40 $-1.67 -1.28%
3/10/2020 $29.15 $1.34 $29.07 $1.55 -0.28%
3/09/2020 $27.81 $-2.49 $27.52 $-2.58 -1.04%
3/06/2020 $30.31 $-0.81 $30.11 $-0.58 -0.67%
3/05/2020 $31.12 $-1.01 $30.69 $-1.17 -1.40%
3/04/2020 $32.13 $0.65 $31.85 $0.63 -0.86%
3/03/2020 $31.48 $-0.56 $31.23 $-0.83 -0.79%
3/02/2020 $32.04 $1.00 $32.06 $1.62 0.06%
2/28/2020 $31.04 $-0.18 $30.44 $-0.85 -1.95%
2/27/2020 $31.23 $-0.92 $31.29 $-0.65 0.20%
2/26/2020 $32.14 $-0.28 $31.94 $-0.18 -0.63%
2/25/2020 $32.43 $-1.23 $32.13 $-1.41 -0.92%
2/24/2020 $33.66 $-1.16 $33.53 $-1.29 -0.36%
2/21/2020 $34.82 $-0.53 $34.83 $-0.67 0.02%
2/20/2020 $35.35 $-0.20 $35.49 $-0.09 0.40%
2/19/2020 $35.55 $0.45 $35.58 $0.12 0.08%
2/18/2020 $35.10 $-0.12 $35.46 $0.29 1.03%
2/14/2020 $35.21 $0.26 $35.18 $0.10 -0.11%
2/13/2020 $34.96 $0.24 $35.08 $0.13 0.34%
2/12/2020 $34.71 $0.04 $34.95 $-0.04 0.66%
2/11/2020 $34.68 $-0.01 $34.98 $0.08 0.88%
2/10/2020 $34.69 $0.33 $34.90 $0.48 0.60%
2/07/2020 $34.36 $-0.27 $34.42 $-0.36 0.19%
2/06/2020 $34.63 $0.06 $34.79 $0.19 0.45%
2/05/2020 $34.57 $0.14 $34.60 $0.13 0.07%
2/04/2020 $34.43 $0.51 $34.46 $0.47 0.10%
2/03/2020 $33.92 $0.56 $33.99 $0.44 0.22%
1/31/2020 $33.35 $-0.65 $33.55 $-0.37 0.59%
1/30/2020 $34.00 $0.16 $33.92 $-0.01 -0.25%
1/29/2020 $33.84 $0.14 $33.93 $0.33 0.25%
1/28/2020 $33.70 $0.54 $33.59 $0.54 -0.33%
1/27/2020 $33.16 $-0.70 $33.05 $-1.02 -0.34%
1/24/2020 $33.86 $-0.10 $34.07 $-0.15 0.64%
1/23/2020 $33.96 $0.15 $34.23 $0.39 0.79%
1/22/2020 $33.81 $0.32 $33.84 $0.11 0.09%
1/21/2020 $33.48 $-0.05 $33.73 $0.05 0.74%
1/17/2020 $33.53 $0.09 $33.68 $0.05 0.44%
1/16/2020 $33.44 $0.35 $33.63 $0.58 0.57%
1/15/2020 $33.09 $0.38 $33.06 $0.34 -0.09%
1/14/2020 $32.70 $-0.06 $32.72 $0.02 0.05%
1/13/2020 $32.77 $0.31 $32.70 $0.12 -0.21%
1/10/2020 $32.45 $-0.10 $32.58 $-0.04 0.38%
1/09/2020 $32.55 $0.30 $32.62 $0.43 0.20%
1/08/2020 $32.26 $0.25 $32.19 $0.11 -0.21%
1/07/2020 $32.01 $-0.03 $32.08 $-0.04 0.23%
1/06/2020 $32.04 $-0.04 $32.12 $-0.07 0.26%
1/03/2020 $32.08 $-0.15 $32.19 $-0.09 0.35%
1/02/2020 $32.23 $0.42 $32.28 $0.50 0.15%
12/31/2019 $31.81 $0.14 $31.78 $-0.03 -0.10%
12/30/2019 $31.67 $-0.84 $31.81 $-0.70 0.44%
12/27/2019 $32.52 $0.13 $32.51 $-0.27 -0.02%
12/26/2019 $32.38 $0.11 $32.78 $0.50 1.25%
12/24/2019 $32.28 $0.04 $32.29 $-0.12 0.03%
12/23/2019 $32.24 $-0.11 $32.41 $0.02 0.53%
12/20/2019 $32.34 $0.14 $32.39 $0.07 0.13%
12/19/2019 $32.20 $0.05 $32.32 $-0.02 0.34%
12/18/2019 $32.15 $-0.03 $32.33 $0.10 0.55%
12/17/2019 $32.19 $-0.08 $32.24 $-0.19 0.15%
12/16/2019 $32.27 $0.20 $32.42 $0.25 0.48%
12/13/2019 $32.07 $0.29 $32.17 $0.23 0.32%
12/12/2019 $31.78 $0.23 $31.94 $0.34 0.50%
12/11/2019 $31.55 $-0.03 $31.61 $-0.14 0.16%
12/10/2019 $31.58 $-0.27 $31.74 $-0.33 0.51%
12/09/2019 $31.85 $-0.17 $32.07 $-0.23 0.70%
12/06/2019 $32.02 $0.25 $32.30 $0.34 0.86%
12/05/2019 $31.77 $-0.02 $31.96 $-0.07 0.60%
12/04/2019 $31.79 $0.00 $32.04 $0.07 0.76%
12/03/2019 $31.79 $-0.05 $31.96 $-0.20 0.53%
12/02/2019 $31.84 $-0.53 $32.16 $-0.40 0.99%
11/29/2019 $32.37 $-0.11 $32.56 $-0.04 0.57%
11/27/2019 $32.48 $0.19 $32.60 $0.29 0.38%
11/26/2019 $32.29 $0.18 $32.31 $0.34 0.07%
11/25/2019 $32.10 $0.42 $31.98 $0.19 -0.40%
11/22/2019 $31.69 $0.15 $31.78 $0.07 0.31%
11/21/2019 $31.54 $-0.16 $31.71 $-0.21 0.56%
11/20/2019 $31.70 $-0.22 $31.93 $0.00 0.71%
11/19/2019 $31.93 $0.20 $31.93 $0.09 -0.01%
11/18/2019 $31.72 $0.03 $31.84 $-0.01 0.35%
11/15/2019 $31.69 $0.22 $31.84 $0.21 0.46%
11/14/2019 $31.47 $0.28 $31.63 $0.33 0.49%
11/13/2019 $31.19 $0.00 $31.30 $0.13 0.33%
11/12/2019 $31.19 $-0.01 $31.16 $-0.08 -0.09%
11/11/2019 $31.20 $0.16 $31.25 $0.21 0.14%
11/08/2019 $31.04 $0.05 $31.03 $0.20 -0.04%
11/07/2019 $30.99 $0.31 $30.83 $0.14 -0.52%
11/06/2019 $30.68 $0.07 $30.69 $0.01 0.02%
11/05/2019 $30.61 $-0.27 $30.68 $-0.19 0.22%
11/04/2019 $30.88 $-0.04 $30.88 $0.19 -0.02%
11/01/2019 $30.92 $0.35 $30.69 $0.23 -0.76%
10/31/2019 $30.57 $-0.23 $30.46 $-0.36 -0.37%
10/30/2019 $30.80 $0.17 $30.82 $0.11 0.06%
10/29/2019 $30.62 $0.02 $30.71 $0.08 0.28%
10/28/2019 $30.61 $0.18 $30.63 $0.40 0.07%
10/25/2019 $30.43 $0.22 $30.23 $0.04 -0.65%
10/24/2019 $30.21 $0.56 $30.19 $0.50 -0.08%
10/23/2019 $29.66 $0.06 $29.69 $0.00 0.13%
10/22/2019 $29.60 $-0.73 $29.69 $-0.53 0.33%
10/21/2019 $30.33 $0.22 $30.23 $0.04 -0.34%
10/18/2019 $30.11 $-0.56 $30.19 $-0.52 0.27%
10/17/2019 $30.67 $-0.03 $30.71 $-0.01 0.14%
10/16/2019 $30.70 $-0.14 $30.72 $-0.12 0.07%
10/15/2019 $30.84 $-0.02 $30.84 $0.01 0.00%
10/14/2019 $30.85 $0.04 $30.82 $-0.13 -0.10%
10/11/2019 $30.81 $0.33 $30.95 $0.51 0.44%
10/10/2019 $30.48 $0.13 $30.44 $0.07 -0.14%
10/09/2019 $30.35 $0.43 $30.37 $0.42 0.06%
10/08/2019 $29.92 $-0.54 $29.95 $-0.36 0.08%
10/07/2019 $30.46 $-0.06 $30.31 $-0.23 -0.51%
10/04/2019 $30.53 $0.50 $30.54 $0.56 0.04%
10/03/2019 $30.02 $0.29 $29.98 $0.40 -0.16%
10/02/2019 $29.73 $-0.67 $29.58 $-0.96 -0.51%
10/01/2019 $30.40 $-0.26 $30.54 $-0.51 0.47%
9/30/2019 $30.66 $0.13 $31.05 $0.58 1.28%
9/27/2019 $30.53 $-0.35 $30.47 $-0.45 -0.20%
9/26/2019 $30.88 $0.09 $30.92 $-0.15 0.11%
9/25/2019 $30.79 $0.24 $31.07 $0.47 0.88%
9/24/2019 $30.56 $-0.22 $30.60 $-0.46 0.14%
9/23/2019 $30.78 $-0.17 $31.06 $-0.20 0.91%
9/20/2019 $30.95 $-0.30 $31.26 $-0.06 1.01%
9/19/2019 $31.24 $-0.08 $31.31 $-0.20 0.23%
9/18/2019 $31.32 $-0.03 $31.51 $0.17 0.61%
9/17/2019 $31.34 $0.22 $31.34 $0.29 -0.02%
9/16/2019 $31.13 $0.08 $31.05 $0.01 -0.24%
9/13/2019 $31.04 $-0.18 $31.05 $-0.21 0.01%
9/12/2019 $31.22 $0.31 $31.26 $0.17 0.11%
9/11/2019 $30.91 $0.10 $31.08 $0.28 0.56%
9/10/2019 $30.81 $-0.72 $30.81 $-0.78 -0.01%
9/09/2019 $31.54 $-0.48 $31.59 $-0.34 0.15%
9/06/2019 $32.02 $0.05 $31.92 $-0.07 -0.29%
9/05/2019 $31.97 $0.63 $31.99 $0.66 0.07%
9/04/2019 $31.34 $0.40 $31.33 $-0.02 -0.03%
9/03/2019 $30.94 $-0.26 $31.35 $0.01 1.30%
8/30/2019 $31.20 $-0.02 $31.33 $0.12 0.42%
8/29/2019 $31.22 $0.34 $31.21 $0.33 -0.03%
8/28/2019 $30.88 $0.11 $30.89 $0.07 0.01%
8/27/2019 $30.77 $0.08 $30.82 $0.16 0.15%
8/26/2019 $30.69 $0.22 $30.66 $0.10 -0.11%
8/23/2019 $30.47 $-0.75 $30.56 $-0.78 0.30%
8/22/2019 $31.22 $-0.09 $31.35 $0.09 0.41%
8/21/2019 $31.30 $0.32 $31.25 $0.24 -0.16%
8/20/2019 $30.98 $-0.04 $31.02 $0.04 0.11%
8/19/2019 $31.02 $0.27 $30.98 $0.22 -0.16%
8/16/2019 $30.76 $0.54 $30.76 $0.39 0.01%
8/15/2019 $30.21 $0.25 $30.37 $0.11 0.53%
8/14/2019 $29.96 $-0.85 $30.27 $-0.58 1.03%
8/13/2019 $30.81 $0.45 $30.85 $0.27 0.10%
8/12/2019 $30.36 $-0.60 $30.58 $-0.61 0.72%
8/09/2019 $30.96 $-0.18 $31.19 $-0.04 0.75%
8/08/2019 $31.14 $0.50 $31.23 $0.55 0.28%
8/07/2019 $30.64 $0.41 $30.68 $0.33 0.14%
8/06/2019 $30.22 $0.41 $30.35 $0.41 0.42%
8/05/2019 $29.81 $-1.24 $29.94 $-1.27 0.45%
8/02/2019 $31.05 $-0.54 $31.22 $-0.84 0.55%
8/01/2019 $31.59 $-0.18 $32.06 $0.19 1.48%
7/31/2019 $31.77 $-0.08 $31.87 $-0.06 0.32%
7/30/2019 $31.85 $-0.33 $31.93 $-0.63 0.26%
7/29/2019 $32.17 $-0.01 $32.56 $0.16 1.21%
7/26/2019 $32.18 $0.65 $32.40 $0.66 0.67%
7/25/2019 $31.54 $-0.03 $31.74 $0.07 0.63%
7/24/2019 $31.56 $0.13 $31.67 $-0.13 0.33%
7/23/2019 $31.43 $0.13 $31.79 $0.29 1.13%
7/22/2019 $31.31 $0.10 $31.50 $0.04 0.61%
7/19/2019 $31.21 $-0.24 $31.47 $-0.27 0.83%
7/18/2019 $31.45 $0.28 $31.74 $0.28 0.93%
7/17/2019 $31.16 $-0.05 $31.46 $0.17 0.94%
7/16/2019 $31.21 $-0.22 $31.29 $-0.48 0.25%
7/15/2019 $31.43 $0.13 $31.77 $0.08 1.06%
7/12/2019 $31.30 $0.14 $31.68 $0.50 1.22%
7/11/2019 $31.16 $0.18 $31.19 $-0.03 0.08%
7/10/2019 $30.98 $0.12 $31.22 $0.05 0.78%
7/09/2019 $30.86 $0.24 $31.17 $0.49 1.01%
7/08/2019 $30.63 $-0.12 $30.68 $-0.08 0.18%
7/05/2019 $30.75 $-0.06 $30.76 $-0.02 0.04%
7/03/2019 $30.81 $0.28 $30.78 $0.25 -0.08%
7/02/2019 $30.53 $0.10 $30.53 $0.12 0.01%
7/01/2019 $30.43 $0.24 $30.41 $0.28 -0.05%
6/28/2019 $30.19 $0.20 $30.14 $0.15 -0.17%
6/27/2019 $29.99 $0.24 $29.99 $0.11 -0.02%
6/26/2019 $29.75 $0.02 $29.88 $0.01 0.44%
6/25/2019 $29.73 $-0.33 $29.87 $-0.22 0.48%
6/24/2019 $30.06 $-0.15 $30.10 $-0.18 0.12%
6/21/2019 $30.21 $-0.18 $30.27 $-0.11 0.21%
6/20/2019 $30.38 $0.33 $30.38 $0.34 0.00%
6/19/2019 $30.05 $0.19 $30.04 $0.08 -0.05%
6/18/2019 $29.86 $0.12 $29.96 $0.27 0.34%
6/17/2019 $29.74 $-0.01 $29.69 $-0.10 -0.16%
6/14/2019 $29.75 $-0.06 $29.79 $-0.11 0.13%
6/13/2019 $29.81 $0.01 $29.89 $0.06 0.29%
6/12/2019 $29.80 $-0.03 $29.83 $-0.10 0.11%
6/11/2019 $29.83 $-0.05 $29.93 $-0.04 0.32%
6/10/2019 $29.87 $0.21 $29.97 $0.25 0.31%
6/07/2019 $29.66 $0.37 $29.71 $0.39 0.17%
6/06/2019 $29.29 $0.09 $29.32 $0.29 0.10%
6/05/2019 $29.20 $0.43 $29.04 $0.26 -0.57%
6/04/2019 $28.77 $0.72 $28.77 $0.67 0.00%
6/03/2019 $28.04 $-0.57 $28.10 $-0.39 0.20%
5/31/2019 $28.62 $-0.36 $28.49 $-0.53 -0.44%
5/30/2019 $28.97 $0.23 $29.02 $0.12 0.16%
5/29/2019 $28.75 $-0.37 $28.90 $-0.35 0.55%
5/28/2019 $29.11 $0.17 $29.25 $0.29 0.48%
5/24/2019 $28.95 $0.32 $28.96 $0.35 0.06%
5/23/2019 $28.62 $-0.57 $28.61 $-0.53 -0.05%
5/22/2019 $29.19 $0.19 $29.14 $-0.06 -0.17%
5/21/2019 $29.00 $0.35 $29.20 $0.56 0.70%
5/20/2019 $28.65 $-0.04 $28.64 $-0.21 -0.04%
5/17/2019 $28.69 $-0.16 $28.85 $-0.20 0.54%
5/16/2019 $28.85 $0.44 $29.05 $0.59 0.68%
5/15/2019 $28.41 $0.22 $28.46 $0.18 0.17%
5/14/2019 $28.19 $0.44 $28.28 $0.37 0.31%
5/13/2019 $27.75 $-0.76 $27.91 $-0.85 0.57%
5/10/2019 $28.51 $0.10 $28.76 $0.28 0.86%
5/09/2019 $28.41 $-0.21 $28.47 $-0.43 0.23%
5/08/2019 $28.62 $0.10 $28.90 $0.26 0.97%
5/07/2019 $28.52 $-0.36 $28.64 $-0.30 0.41%
5/06/2019 $28.89 $-0.03 $28.94 $-0.27 0.17%
5/03/2019 $28.91 $0.22 $29.20 $0.46 1.00%
5/02/2019 $28.70 $-0.18 $28.74 $-0.21 0.15%
5/01/2019 $28.88 $-0.28 $28.95 $-0.26 0.24%
4/30/2019 $29.16 $0.25 $29.21 $0.08 0.18%
4/29/2019 $28.91 $0.18 $29.13 $0.39 0.79%
4/26/2019 $28.73 $0.18 $28.74 $0.08 0.04%
4/25/2019 $28.55 $0.03 $28.66 $0.07 0.37%
4/24/2019 $28.52 $0.06 $28.59 $0.12 0.23%
4/23/2019 $28.46 $0.34 $28.47 $0.38 0.04%
4/22/2019 $28.12 $0.13 $28.10 $-0.13 -0.10%
4/18/2019 $27.99 $-0.18 $28.23 $-0.28 0.83%
4/17/2019 $28.17 $0.00 $28.51 $0.17 1.20%
4/16/2019 $28.17 $-0.03 $28.34 $-0.24 0.60%
4/15/2019 $28.20 $0.07 $28.58 $0.45 1.37%
4/12/2019 $28.13 $0.19 $28.14 $0.10 0.01%
4/11/2019 $27.94 $-0.04 $28.04 $-0.04 0.32%
4/10/2019 $27.98 $0.04 $28.07 $-0.02 0.33%
4/09/2019 $27.95 $-0.08 $28.09 $-0.09 0.53%
4/08/2019 $28.02 $-0.01 $28.19 $0.06 0.59%
4/05/2019 $28.04 $0.10 $28.12 $0.04 0.31%
4/04/2019 $27.93 $-0.17 $28.08 $-0.08 0.52%
4/03/2019 $28.10 $0.10 $28.16 $0.13 0.19%
4/02/2019 $28.01 $0.06 $28.03 $-0.02 0.08%
4/01/2019 $27.95 $0.34 $28.04 $0.36 0.34%
3/29/2019 $27.61 $0.08 $27.69 $-0.23 0.29%
3/28/2019 $27.53 $0.11 $27.92 $0.44 1.42%
3/27/2019 $27.41 $-0.05 $27.48 $-0.17 0.22%
3/26/2019 $27.46 $0.58 $27.65 $0.71 0.68%
3/25/2019 $26.88 $-0.16 $26.94 $-0.24 0.22%
3/22/2019 $27.04 $-0.56 $27.17 $-0.62 0.50%
3/21/2019 $27.59 $0.44 $27.79 $0.24 0.72%
3/20/2019 $27.15 $-0.24 $27.55 $0.13 1.46%
3/19/2019 $27.40 $0.08 $27.42 $0.02 0.10%
3/18/2019 $27.31 $0.16 $27.41 $-0.06 0.34%
3/15/2019 $27.15 $0.09 $27.47 $0.25 1.15%
3/14/2019 $27.07 $-0.01 $27.22 $0.00 0.55%
3/13/2019 $27.08 $0.19 $27.22 $0.29 0.51%
3/12/2019 $26.89 $-0.01 $26.93 $0.04 0.15%
3/11/2019 $26.90 $0.51 $26.89 $0.68 -0.05%
3/08/2019 $26.39 $0.12 $26.21 $-0.09 -0.70%
3/07/2019 $26.27 $-0.26 $26.30 $-0.27 0.11%
3/06/2019 $26.53 $-0.17 $26.57 $-0.20 0.16%
3/05/2019 $26.70 $-0.03 $26.78 $0.24 0.28%
3/04/2019 $26.73 $-0.24 $26.53 $-0.68 -0.75%
3/01/2019 $26.97 $0.17 $27.22 $0.35 0.92%
2/28/2019 $26.80 $0.05 $26.87 $0.06 0.26%
2/27/2019 $26.75 $0.13 $26.81 $0.12 0.24%
2/26/2019 $26.61 $0.15 $26.69 $0.17 0.30%
2/25/2019 $26.46 $0.16 $26.52 $0.17 0.21%
2/22/2019 $26.30 $0.39 $26.35 $0.41 0.18%
2/21/2019 $25.91 $-0.22 $25.94 $-0.27 0.12%
2/20/2019 $26.13 $-0.03 $26.21 $-0.01 0.29%
2/19/2019 $26.16 $0.30 $26.22 $0.28 0.25%
2/15/2019 $25.86 $0.25 $25.94 $0.23 0.30%
2/14/2019 $25.62 $0.05 $25.71 0.40%
2/13/2019 $25.57 $0.12 $25.69 0.50%
2/12/2019 $25.45 $0.26 $25.53 0.30%
2/11/2019 $25.19 $0.07 $25.25 0.20%
2/08/2019 $25.12 $0.05 $25.15 0.10%
2/07/2019 $25.07 $-0.31 $24.96 -0.50%
2/06/2019 $25.38 $-0.12 $25.41 0.10%
2/05/2019 $25.50 $0.22 $25.54 0.10%
2/04/2019 $25.28 $0.40 $25.29 0.00%
2/01/2019 $24.88 $-0.12 $25.09 0.80%
1/31/2019 $25.00 $0.00 $25.00 0.00%
  1. The fund commenced operations on 1/31/2019.

Source: Bloomberg for TPAYMENT

The Ecofin Global Digital Payments Infrastructure Index℠ represents the existing global digital payments landscape. It is a proprietary, rules-based, modified market capitalization-weighted, float-adjusted index comprised of companies that are materially engaged in digital payments, including merchant processing and settlement, real time record keeping, settlement networks, and fintech products/services that facilitate the ease, efficiency and speed of electronic transactions. This includes companies whose primary business is comprised of one or a combination of the following categories: credit card networks, electronic transaction processing and associated products/services, credit card issuers, electronic transaction processing software (payments fintech) or online financial services market places. The Ecofin Global Digital Payments Infrastructure Index℠ (the “Index”) is the exclusive property of TIS Advisors. The Index is calculated by Solactive AG (“Solactive”). The financial instruments that are based on the Index are not sponsored, endorsed, promoted or sold by Solactive in any way, and Solactive makes no express or implied representation, guarantee or assurance with regard to: (a) the advisability in investing in the financial instruments; (b) the quality, accuracy and/or completeness of the Index or the calculations thereof; and/or (c) the results obtained or to be obtained by any person or entity from the use of the Index. No portion of this publication may be reproduced in any format or by any means including electronically or mechanically, by photocopying, or by any other form or manner whatsoever, without the prior written consent of Tortoise Index Solutions, LLC. It is not possible to invest directly in an index.

Price/NAV History

Date Market Price NAV NAV Change Premium/Discount
8/11/2022 $29.89 $29.96 $-0.22 -0.22%
8/10/2022 $30.15 $30.18 $0.97 -0.09%
8/09/2022 $29.30 $29.21 $-0.52 0.32%
8/08/2022 $29.70 $29.72 $0.24 -0.08%
8/05/2022 $29.51 $29.49 $-0.19 0.08%
8/04/2022 $29.66 $29.68 $-0.08 -0.06%
8/03/2022 $29.75 $29.76 $0.96 -0.06%
8/02/2022 $28.87 $28.80 $-0.05 0.24%
8/01/2022 $28.74 $28.85 $0.31 -0.37%
7/29/2022 $28.52 $28.54 $0.24 -0.07%
7/28/2022 $28.31 $28.29 $0.22 0.08%
7/27/2022 $28.12 $28.07 $1.11 0.16%
7/26/2022 $27.00 $26.96 $-0.59 0.14%
7/25/2022 $27.56 $27.55 $-0.08 0.03%
7/22/2022 $27.50 $27.64 $-0.37 -0.48%
7/21/2022 $27.97 $28.01 $0.17 -0.12%
7/20/2022 $27.79 $27.83 $0.47 -0.15%
7/19/2022 $27.18 $27.36 $1.00 -0.65%
7/18/2022 $26.41 $26.36 $0.13 0.20%
7/15/2022 $25.89 $26.23 $0.92 -1.31%
7/13/2022 $25.61 $25.67 $-0.23 -0.23%
7/12/2022 $25.90 $25.90 $0.01 0.01%
7/11/2022 $25.74 $25.89 $-0.56 -0.58%
7/08/2022 $26.47 $26.45 $-0.05 0.09%
7/07/2022 $26.50 $26.50 $0.50 0.03%
7/06/2022 $26.04 $26.00 $0.05 0.16%
7/05/2022 $25.66 $25.95 $0.27 -1.11%
7/01/2022 $25.71 $25.68 $0.36 0.11%
6/30/2022 $25.30 $25.32 $-0.50 -0.08%
6/29/2022 $25.76 $25.82 $-0.27 -0.20%
6/28/2022 $26.05 $26.08 $-0.79 -0.12%
6/27/2022 $26.82 $26.88 $-0.26 -0.22%
6/24/2022 $27.16 $27.14 $1.19 0.07%
6/23/2022 $25.94 $25.95 $0.41 -0.03%
6/22/2022 $25.58 $25.54 $0.09 0.15%
6/21/2022 $25.45 $25.45 $0.38 0.00%
6/17/2022 $25.10 $25.07 $0.57 0.11%
6/16/2022 $24.44 $24.50 $-1.26 -0.23%
6/15/2022 $25.78 $25.75 $0.54 0.10%
6/14/2022 $25.24 $25.22 $-0.18 0.08%
6/13/2022 $25.33 $25.40 $-1.63 -0.26%
6/10/2022 $27.01 $27.02 $-1.32 -0.03%
6/09/2022 $28.23 $28.35 $-1.15 -0.42%
6/08/2022 $29.47 $29.50 $-0.21 -0.11%
6/07/2022 $29.75 $29.71 $0.19 0.12%
6/06/2022 $29.49 $29.52 $0.17 -0.11%
6/03/2022 $29.36 $29.35 $-0.51 0.01%
6/02/2022 $29.88 $29.86 $0.82 0.06%
6/01/2022 $29.05 $29.04 $-0.59 0.02%
5/31/2022 $29.62 $29.63 $-0.36 -0.03%
5/27/2022 $29.97 $29.99 $0.84 -0.06%
5/26/2022 $29.18 $29.14 $0.92 0.14%
5/25/2022 $28.30 $28.22 $0.58 0.28%
5/24/2022 $27.60 $27.64 $-0.93 -0.14%
5/23/2022 $28.51 $28.58 $0.63 -0.25%
5/20/2022 $27.89 $27.95 $0.08 -0.21%
5/19/2022 $27.90 $27.87 $0.48 0.11%
5/18/2022 $27.32 $27.39 $-0.78 -0.26%
5/17/2022 $28.05 $28.16 $0.87 -0.39%
5/16/2022 $27.31 $27.29 $-0.51 0.09%
5/13/2022 $27.77 $27.79 $1.38 -0.09%
5/12/2022 $26.33 $26.41 $0.06 -0.32%
5/11/2022 $26.26 $26.36 $-0.52 -0.35%
5/10/2022 $26.82 $26.88 $-0.12 -0.22%
5/09/2022 $26.94 $27.00 $-1.29 -0.22%
5/06/2022 $28.30 $28.29 $-0.93 0.03%
5/05/2022 $29.06 $29.22 $-1.47 -0.56%
5/04/2022 $30.51 $30.69 $0.69 -0.59%
5/03/2022 $29.94 $30.01 $0.05 -0.23%
5/02/2022 $29.89 $29.96 $0.02 -0.23%
4/29/2022 $29.80 $29.93 $-1.06 -0.43%
4/28/2022 $31.10 $31.00 $1.21 0.35%
4/27/2022 $29.74 $29.78 $0.12 -0.16%
4/26/2022 $29.63 $29.66 $-1.01 -0.10%
4/25/2022 $30.60 $30.67 $0.26 -0.24%
4/22/2022 $30.38 $30.42 $-1.06 -0.11%
4/21/2022 $31.36 $31.48 $-0.55 -0.36%
4/20/2022 $32.01 $32.02 $-0.48 -0.03%
4/19/2022 $32.51 $32.50 $0.71 0.04%
4/18/2022 $31.74 $31.79 $-0.07 -0.17%
4/14/2022 $31.81 $31.86 $-0.24 -0.15%
4/13/2022 $32.10 $32.10 $0.41 0.00%
4/12/2022 $31.63 $31.69 $-0.16 -0.16%
4/11/2022 $31.75 $31.85 $-0.31 -0.30%
4/08/2022 $32.11 $32.15 $-0.19 -0.14%
4/07/2022 $32.42 $32.35 $-0.44 0.23%
4/06/2022 $32.64 $32.79 $-0.92 -0.45%
4/05/2022 $33.70 $33.71 $-0.64 -0.03%
4/04/2022 $34.37 $34.35 $0.56 0.08%
4/01/2022 $33.71 $33.78 $0.22 -0.23%
3/31/2022 $33.59 $33.56 $-0.55 0.08%
3/30/2022 $34.02 $34.11 $-0.55 -0.25%
3/29/2022 $34.68 $34.66 $1.49 0.06%
3/28/2022 $33.03 $33.17 $0.01 -0.41%
3/25/2022 $33.09 $33.16 $-0.25 -0.21%
3/24/2022 $33.36 $33.41 $0.28 -0.13%
3/23/2022 $33.12 $33.13 $-0.51 -0.04%
3/22/2022 $33.73 $33.64 $0.67 0.25%
3/21/2022 $32.95 $32.98 $-0.32 -0.09%
3/18/2022 $33.32 $33.30 $1.01 0.08%
3/17/2022 $32.21 $32.29 $0.60 -0.24%
3/16/2022 $31.56 $31.69 $1.53 -0.40%
3/15/2022 $30.09 $30.16 $0.51 -0.23%
3/14/2022 $29.58 $29.65 $-0.15 -0.23%
3/11/2022 $29.79 $29.80 $-0.65 -0.03%
3/10/2022 $30.46 $30.45 $-0.23 0.02%
3/09/2022 $30.68 $30.69 $1.42 -0.01%
3/08/2022 $29.46 $29.27 $0.10 0.65%
3/07/2022 $29.15 $29.17 $-1.44 -0.07%
3/04/2022 $30.53 $30.61 $-1.26 -0.24%
3/03/2022 $31.76 $31.87 $-0.77 -0.35%
3/02/2022 $32.68 $32.64 $0.33 0.13%
3/01/2022 $32.08 $32.31 $-1.01 -0.71%
2/28/2022 $33.28 $33.32 $-0.01 -0.09%
2/25/2022 $33.27 $33.33 $1.02 -0.18%
2/24/2022 $32.37 $32.31 $0.32 0.18%
2/23/2022 $31.93 $31.99 $-0.61 -0.17%
2/22/2022 $32.58 $32.60 $-0.22 -0.05%
2/18/2022 $32.80 $32.82 $-0.54 -0.04%
2/17/2022 $33.28 $33.36 $-1.17 -0.25%
2/16/2022 $34.57 $34.53 $-0.15 0.12%
2/15/2022 $34.70 $34.68 $0.43 0.08%
2/14/2022 $34.27 $34.25 $-0.02 0.07%
2/11/2022 $34.22 $34.27 $-0.50 -0.13%
2/10/2022 $34.80 $34.76 $-0.65 0.11%
2/09/2022 $35.46 $35.42 $1.31 0.12%
2/08/2022 $34.01 $34.10 $-0.02 -0.28%
2/07/2022 $33.93 $34.12 $0.06 -0.58%
2/04/2022 $34.18 $34.06 $0.27 0.35%
2/03/2022 $33.73 $33.79 $-1.43 -0.17%
2/02/2022 $35.11 $35.22 $-0.87 -0.31%
2/01/2022 $36.12 $36.09 $0.76 0.11%
1/31/2022 $35.33 $35.32 $0.99 0.03%
1/28/2022 $34.31 $34.34 $1.33 -0.07%
1/27/2022 $32.97 $33.01 $-0.43 -0.11%
1/26/2022 $33.40 $33.43 $-0.02 -0.10%
1/25/2022 $33.33 $33.45 $-0.31 -0.37%
1/24/2022 $33.83 $33.76 $-0.34 0.22%
1/21/2022 $34.03 $34.10 $-0.94 -0.19%
1/20/2022 $34.97 $35.04 $-0.13 -0.21%
1/19/2022 $35.17 $35.17 $-0.18 -0.01%
1/18/2022 $35.31 $35.35 $-0.93 -0.11%
1/14/2022 $36.23 $36.28 $-0.60 -0.14%
1/13/2022 $36.96 $36.88 $-0.57 0.23%
1/12/2022 $37.44 $37.45 $-0.01 -0.01%
1/11/2022 $37.62 $37.46 $0.72 0.42%
1/10/2022 $36.35 $36.74 $-0.60 -1.06%
1/07/2022 $37.45 $37.34 $-0.08 0.32%
1/06/2022 $37.56 $37.41 $-0.16 0.38%
1/05/2022 $37.45 $37.57 $-0.72 -0.33%
1/04/2022 $38.32 $38.29 $-0.11 0.07%
1/03/2022 $38.45 $38.40 $0.84 0.14%
12/31/2021 $37.63 $37.55 $-0.27 0.20%
12/30/2021 $37.97 $37.83 $0.29 0.37%
12/29/2021 $37.55 $37.54 $-0.19 0.05%
12/28/2021 $37.67 $37.73 $-0.11 -0.15%
12/27/2021 $37.97 $37.84 $0.09 0.34%
12/23/2021 $37.85 $37.76 $0.16 0.25%
12/22/2021 $37.59 $37.59 $0.40 -0.01%
12/21/2021 $37.35 $37.19 $1.48 0.42%
12/20/2021 $35.75 $35.72 $-0.97 0.09%
12/17/2021 $36.58 $36.69 $-0.32 -0.30%
12/16/2021 $36.91 $37.01 $-0.34 -0.27%
12/15/2021 $37.31 $37.36 $0.32 -0.13%
12/14/2021 $36.92 $37.04 $-0.47 -0.31%
12/13/2021 $37.57 $37.51 $-0.52 0.16%
12/10/2021 $37.94 $38.03 $-0.29 -0.25%
12/09/2021 $38.30 $38.32 $-0.52 -0.04%
12/08/2021 $38.88 $38.84 $0.39 0.09%
12/07/2021 $38.46 $38.45 $1.13 0.04%
12/06/2021 $37.36 $37.32 $0.93 0.11%
12/03/2021 $36.27 $36.39 $-1.35 -0.31%
12/02/2021 $37.72 $37.73 $0.67 -0.03%
12/01/2021 $36.96 $37.07 $-0.99 -0.29%
11/30/2021 $37.99 $38.05 $-0.79 -0.17%
11/29/2021 $38.70 $38.84 $-0.23 -0.37%
11/26/2021 $39.32 $39.07 $-0.79 0.63%
11/24/2021 $39.93 $39.86 $0.36 0.17%
11/23/2021 $39.43 $39.51 $0.07 -0.19%
11/22/2021 $39.38 $39.44 $-1.36 -0.15%
11/19/2021 $40.73 $40.80 $-0.47 -0.17%
11/18/2021 $41.31 $41.27 $-0.78 0.09%
11/17/2021 $42.08 $42.05 $-1.08 0.08%
11/16/2021 $43.19 $43.13 $0.09 0.14%
11/15/2021 $43.05 $43.04 $0.13 0.02%
11/12/2021 $42.91 $42.91 $0.34 -0.01%
11/11/2021 $42.61 $42.57 $0.11 0.10%
11/10/2021 $42.43 $42.46 $-0.82 -0.07%
11/09/2021 $43.20 $43.27 $-0.66 -0.18%
11/08/2021 $43.83 $43.94 $0.14 -0.25%
11/05/2021 $43.72 $43.80 $0.15 -0.19%
11/04/2021 $43.51 $43.65 $0.16 -0.31%
11/03/2021 $43.38 $43.49 $0.45 -0.24%
11/02/2021 $43.05 $43.04 $-0.77 0.04%
11/01/2021 $43.69 $43.81 $0.07 -0.26%
10/29/2021 $43.78 $43.74 $-0.37 0.10%
10/28/2021 $44.11 $44.11 $-0.15 0.01%
10/27/2021 $44.29 $44.25 $-2.16 0.09%
10/26/2021 $46.49 $46.41 $-0.37 0.18%
10/25/2021 $46.86 $46.78 $0.18 0.16%
10/22/2021 $46.57 $46.60 $-0.14 -0.06%
10/21/2021 $46.67 $46.74 $-0.05 -0.15%
10/20/2021 $46.74 $46.79 $-0.12 -0.11%
10/19/2021 $46.93 $46.91 $0.39 0.02%
10/18/2021 $46.57 $46.52 $0.20 0.09%
10/15/2021 $46.25 $46.32 $0.81 -0.16%
10/14/2021 $45.53 $45.51 $1.02 0.05%
10/13/2021 $44.51 $44.49 $0.32 0.04%
10/12/2021 $44.12 $44.17 $0.15 -0.11%
10/11/2021 $43.79 $44.01 $-1.08 -0.51%
10/08/2021 $45.08 $45.10 $-0.37 -0.05%
10/07/2021 $45.51 $45.47 $0.70 0.09%
10/06/2021 $44.85 $44.77 $0.66 0.17%
10/05/2021 $44.19 $44.11 $0.27 0.19%
10/04/2021 $43.62 $43.84 $-1.18 -0.49%
10/01/2021 $45.10 $45.01 $0.65 0.19%
9/30/2021 $44.27 $44.37 $-0.32 -0.23%
9/29/2021 $44.71 $44.69 $-0.41 0.04%
9/28/2021 $44.89 $45.10 $-1.37 -0.47%
9/27/2021 $46.46 $46.47 $0.03 -0.03%
9/24/2021 $46.58 $46.45 $-0.18 0.29%
9/23/2021 $46.86 $46.63 $1.08 0.50%
9/22/2021 $45.77 $45.55 $0.62 0.47%
9/21/2021 $44.98 $44.94 $-0.14 0.09%
9/20/2021 $44.96 $45.08 $-0.97 -0.28%
9/17/2021 $46.05 $46.05 $-0.16 0.01%
9/16/2021 $46.24 $46.21 $0.31 0.07%
9/15/2021 $45.95 $45.89 $0.32 0.11%
9/14/2021 $45.61 $45.57 $-0.46 0.09%
9/13/2021 $46.02 $46.03 $-0.23 -0.02%
9/10/2021 $46.23 $46.26 $-0.24 -0.05%
9/09/2021 $46.58 $46.50 $-0.03 0.16%
9/08/2021 $46.46 $46.54 $-0.36 -0.17%
9/07/2021 $46.95 $46.89 $-0.21 0.11%
9/03/2021 $47.16 $47.11 $-0.10 0.11%
9/02/2021 $47.11 $47.21 $-0.46 -0.21%
9/01/2021 $47.64 $47.66 $0.10 -0.04%
8/31/2021 $47.63 $47.56 $0.02 0.13%
8/30/2021 $47.63 $47.54 $0.07 0.19%
8/27/2021 $47.47 $47.47 $0.77 0.01%
8/26/2021 $46.69 $46.69 $-0.66 -0.01%
8/25/2021 $47.43 $47.35 $0.00 0.15%
8/24/2021 $47.36 $47.36 $0.44 -0.01%
8/23/2021 $47.10 $46.92 $0.86 0.38%
8/20/2021 $46.14 $46.06 $0.32 0.17%
8/19/2021 $45.72 $45.74 $-0.15 -0.04%
8/18/2021 $45.88 $45.90 $-0.25 -0.03%
8/17/2021 $46.09 $46.15 $-0.39 -0.14%
8/16/2021 $46.49 $46.54 $-0.42 -0.09%
8/13/2021 $46.91 $46.95 $0.15 -0.09%
8/12/2021 $46.83 $46.80 $-0.26 0.07%
8/11/2021 $46.96 $47.06 $0.02 -0.20%
8/10/2021 $47.09 $47.04 $-0.09 0.10%
8/09/2021 $47.14 $47.13 $-0.14 0.02%
8/06/2021 $47.33 $47.26 $0.28 0.14%
8/05/2021 $47.18 $46.99 $0.49 0.42%
8/04/2021 $46.49 $46.50 $-0.22 -0.01%
8/03/2021 $46.78 $46.71 $-0.14 0.15%
8/02/2021 $47.07 $46.85 $-0.05 0.47%
7/30/2021 $46.94 $46.90 $-0.71 0.08%
7/29/2021 $47.62 $47.61 $0.39 0.01%
7/28/2021 $47.26 $47.22 $0.06 0.07%
7/27/2021 $47.11 $47.16 $-0.50 -0.10%
7/26/2021 $47.66 $47.66 $-0.17 0.01%
7/23/2021 $47.82 $47.83 $0.46 -0.01%
7/22/2021 $47.35 $47.37 $0.21 -0.03%
7/21/2021 $47.22 $47.16 $0.81 0.14%
7/20/2021 $46.45 $46.34 $1.04 0.22%
7/19/2021 $45.18 $45.30 $-1.09 -0.27%
7/16/2021 $46.40 $46.39 $-0.13 0.02%
7/15/2021 $46.60 $46.52 $-0.34 0.18%
7/14/2021 $46.82 $46.86 $-0.24 -0.07%
7/13/2021 $46.93 $47.10 $-0.16 -0.34%
7/12/2021 $47.30 $47.26 $0.13 0.08%
7/09/2021 $47.24 $47.13 $0.51 0.24%
7/08/2021 $46.55 $46.62 $-0.77 -0.15%
7/07/2021 $47.42 $47.39 $0.13 0.06%
7/06/2021 $47.26 $47.26 $-0.07 0.01%
7/02/2021 $47.30 $47.33 $0.38 -0.06%
7/01/2021 $46.97 $46.95 $0.32 0.05%
6/30/2021 $46.64 $46.64 $-0.24 0.01%
6/29/2021 $46.89 $46.87 $-0.11 0.05%
6/28/2021 $47.08 $46.98 $-0.63 0.21%
6/25/2021 $47.70 $47.61 $0.02 0.17%
6/24/2021 $47.59 $47.59 $0.75 -0.01%
6/23/2021 $46.85 $46.84 $-0.01 0.02%
6/22/2021 $46.84 $46.85 $0.22 -0.02%
6/21/2021 $46.71 $46.63 $0.45 0.15%
6/18/2021 $46.20 $46.19 $0.03 0.02%
6/17/2021 $46.33 $46.16 $0.24 0.36%
6/16/2021 $45.93 $45.92 $-0.31 0.02%
6/15/2021 $46.24 $46.24 $-0.06 0.01%
6/14/2021 $46.32 $46.30 $0.09 0.05%
6/11/2021 $46.18 $46.21 $0.44 -0.05%
6/10/2021 $45.84 $45.77 $0.26 0.15%
6/09/2021 $45.61 $45.50 $0.01 0.24%
6/08/2021 $45.71 $45.49 $0.22 0.48%
6/07/2021 $45.28 $45.27 $-0.02 0.02%
6/04/2021 $45.31 $45.29 $0.63 0.05%
6/03/2021 $44.61 $44.66 $-0.45 -0.12%
6/02/2021 $45.15 $45.11 $0.13 0.08%
6/01/2021 $45.02 $44.99 $0.13 0.07%
5/28/2021 $44.87 $44.85 $-0.01 0.03%
5/27/2021 $44.90 $44.86 $0.17 0.07%
5/26/2021 $44.75 $44.69 $0.13 0.12%
5/25/2021 $44.72 $44.56 $0.14 0.35%
5/24/2021 $44.38 $44.42 $0.41 -0.09%
5/21/2021 $43.99 $44.01 $0.06 -0.04%
5/20/2021 $43.99 $43.95 $0.92 0.09%
5/19/2021 $42.99 $43.02 $-0.28 -0.08%
5/18/2021 $43.30 $43.30 $0.08 -0.01%
5/17/2021 $43.24 $43.22 $-0.16 0.03%
5/14/2021 $43.54 $43.38 $0.92 0.37%
5/13/2021 $42.54 $42.46 $0.13 0.20%
5/12/2021 $42.34 $42.33 $-1.32 0.01%
5/11/2021 $43.49 $43.66 $-0.60 -0.38%
5/10/2021 $44.27 $44.26 $-0.76 0.02%
5/07/2021 $45.16 $45.02 $0.30 0.29%
5/06/2021 $44.69 $44.72 $-0.23 -0.08%
5/05/2021 $45.00 $44.95 $-0.42 0.10%
5/04/2021 $45.36 $45.37 $-1.07 -0.03%
5/03/2021 $46.55 $46.45 $-0.20 0.22%
4/30/2021 $46.65 $46.65 $-0.80 -0.01%
4/29/2021 $47.56 $47.46 $-0.25 0.22%
4/28/2021 $47.72 $47.71 $0.45 0.02%
4/27/2021 $47.30 $47.25 $-0.38 0.11%
4/26/2021 $47.60 $47.63 $0.57 -0.06%
4/23/2021 $47.11 $47.06 $0.48 0.09%
4/22/2021 $46.53 $46.59 $0.38 -0.11%
4/21/2021 $46.40 $46.20 $0.38 0.41%
4/20/2021 $46.15 $45.82 $-0.66 0.71%
4/19/2021 $46.55 $46.48 $-0.42 0.15%
4/16/2021 $46.93 $46.90 $-0.04 0.06%
4/15/2021 $47.09 $46.94 $0.55 0.32%
4/14/2021 $46.38 $46.38 $0.00 -0.01%
4/13/2021 $46.52 $46.38 $0.39 0.29%
4/12/2021 $46.00 $45.99 $-0.10 0.02%
4/09/2021 $46.22 $46.09 $0.24 0.27%
4/08/2021 $45.98 $45.85 $0.63 0.28%
4/07/2021 $45.19 $45.22 $0.12 -0.07%
4/06/2021 $45.07 $45.10 $0.39 -0.08%
4/05/2021 $44.88 $44.71 $0.24 0.37%
4/01/2021 $44.46 $44.47 $1.11 -0.03%
3/31/2021 $43.43 $43.36 $0.20 0.17%
3/30/2021 $43.07 $43.16 $0.04 -0.20%
3/29/2021 $43.26 $43.12 $-0.79 0.32%
3/26/2021 $44.13 $43.91 $0.64 0.50%
3/25/2021 $43.34 $43.27 $0.06 0.16%
3/24/2021 $43.18 $43.21 $-0.46 -0.06%
3/23/2021 $43.78 $43.67 $-0.55 0.26%
3/22/2021 $44.46 $44.22 $0.00 0.54%
3/19/2021 $44.40 $44.22 $-0.38 0.41%
3/18/2021 $44.70 $44.60 $-1.28 0.23%
3/17/2021 $45.92 $45.87 $0.14 0.10%
3/16/2021 $45.73 $45.74 $-0.28 -0.01%
3/15/2021 $46.17 $46.02 $-0.01 0.34%
3/12/2021 $46.12 $46.03 $-0.18 0.19%
3/11/2021 $46.35 $46.21 $1.14 0.30%
3/10/2021 $45.17 $45.08 $0.38 0.20%
3/09/2021 $45.07 $44.70 $0.72 0.84%
3/08/2021 $44.14 $43.98 $-0.33 0.37%
3/05/2021 $44.28 $44.31 $0.30 -0.05%
3/04/2021 $43.95 $44.00 $-1.38 -0.11%
3/03/2021 $45.50 $45.39 $-0.84 0.25%
3/02/2021 $46.34 $46.22 $-0.24 0.25%
3/01/2021 $46.58 $46.46 $1.33 0.25%
2/26/2021 $45.36 $45.13 $-0.63 0.50%
2/25/2021 $45.67 $45.76 $-1.32 -0.20%
2/24/2021 $47.33 $47.08 $0.19 0.52%
2/23/2021 $47.10 $46.89 $-0.61 0.45%
2/22/2021 $47.60 $47.49 $-0.39 0.23%
2/19/2021 $47.94 $47.89 $0.33 0.11%
2/18/2021 $47.50 $47.56 $-0.23 -0.11%
2/17/2021 $47.77 $47.78 $-0.52 -0.02%
2/16/2021 $48.58 $48.31 $0.36 0.57%
2/12/2021 $48.15 $47.95 $0.31 0.42%
2/11/2021 $47.68 $47.64 $0.49 0.09%
2/10/2021 $47.43 $47.15 $0.32 0.60%
2/09/2021 $46.97 $46.82 $0.09 0.30%
2/08/2021 $46.73 $46.74 $0.84 -0.03%
2/05/2021 $46.19 $45.90 $0.38 0.63%
2/04/2021 $45.66 $45.52 $1.14 0.30%
2/03/2021 $44.60 $44.38 $0.02 0.49%
2/02/2021 $44.43 $44.37 $1.34 0.15%
2/01/2021 $43.18 $43.02 $0.93 0.37%
1/29/2021 $42.24 $42.09 $-0.94 0.36%
1/28/2021 $43.34 $43.03 $0.75 0.71%
1/27/2021 $42.26 $42.28 $-1.48 -0.05%
1/26/2021 $43.90 $43.76 $-0.42 0.33%
1/25/2021 $44.34 $44.18 $-0.80 0.37%
1/22/2021 $45.16 $44.98 $-0.41 0.40%
1/21/2021 $45.55 $45.39 $-0.07 0.36%
1/20/2021 $45.70 $45.45 $0.79 0.54%
1/19/2021 $44.78 $44.66 $0.48 0.25%
1/15/2021 $44.28 $44.18 $-0.20 0.20%
1/14/2021 $44.18 $44.38 $-0.05 -0.45%
1/13/2021 $44.52 $44.43 $-0.02 0.20%
1/12/2021 $44.41 $44.45 $0.04 -0.10%
1/11/2021 $44.52 $44.41 $-0.89 0.25%
1/08/2021 $45.30 $45.29 $0.54 0.01%
1/07/2021 $44.94 $44.75 $0.37 0.41%
1/06/2021 $44.62 $44.38 $-0.12 0.54%
1/05/2021 $44.58 $44.50 $0.25 0.18%
1/04/2021 $44.35 $44.25 $-0.49 0.22%
12/31/2020 $44.68 $44.74 $0.30 -0.12%
12/30/2020 $44.54 $44.44 $0.12 0.22%
12/29/2020 $44.46 $44.33 $0.07 0.29%
12/28/2020 $44.33 $44.26 $-0.20 0.16%
12/24/2020 $44.42 $44.46 $0.38 -0.10%
12/23/2020 $44.26 $44.09 $-0.03 0.39%
12/22/2020 $44.20 $44.12 $-0.03 0.18%
12/21/2020 $44.17 $44.15 $-0.27 0.05%
12/18/2020 $44.51 $44.42 $-0.27 0.20%
12/17/2020 $44.70 $44.69 $0.79 0.02%
12/16/2020 $43.91 $43.90 $0.46 0.03%
12/15/2020 $43.40 $43.43 $0.60 -0.07%
12/14/2020 $42.85 $42.83 $0.21 0.05%
12/11/2020 $42.63 $42.62 $0.31 0.03%
12/10/2020 $42.30 $42.31 $0.17 -0.01%
12/09/2020 $41.98 $42.13 $-0.45 -0.38%
12/08/2020 $42.78 $42.59 $0.08 0.45%
12/07/2020 $42.48 $42.51 $0.01 -0.07%
12/04/2020 $42.67 $42.50 $0.65 0.40%
12/03/2020 $41.95 $41.85 $0.15 0.24%
12/02/2020 $41.75 $41.70 $-0.01 0.12%
12/01/2020 $42.03 $41.71 $0.31 0.76%
11/30/2020 $41.53 $41.40 $-0.35 0.31%
11/27/2020 $41.69 $41.75 $0.25 -0.13%
11/25/2020 $41.35 $41.50 $0.14 -0.35%
11/24/2020 $41.46 $41.36 $0.72 0.23%
11/23/2020 $40.55 $40.64 $0.68 -0.23%
11/20/2020 $40.15 $39.96 $-0.11 0.46%
11/19/2020 $40.11 $40.07 $0.39 0.10%
11/18/2020 $40.00 $39.67 $-0.28 0.82%
11/17/2020 $39.96 $39.95 $0.08 0.01%
11/16/2020 $39.80 $39.87 $0.51 -0.16%
11/13/2020 $39.41 $39.36 $0.46 0.14%
11/12/2020 $38.84 $38.89 $-0.35 -0.15%
11/11/2020 $39.25 $39.24 $0.01 0.01%
11/10/2020 $39.40 $39.24 $-0.57 0.42%
11/09/2020 $40.14 $39.80 $1.71 0.85%
11/06/2020 $38.21 $38.09 $0.22 0.32%
11/05/2020 $38.09 $37.88 $0.83 0.56%
11/04/2020 $37.24 $37.05 $1.27 0.53%
11/03/2020 $35.86 $35.77 $0.80 0.26%
11/02/2020 $34.79 $34.97 $0.39 -0.53%
10/30/2020 $34.53 $34.58 $-0.80 -0.16%
10/29/2020 $35.48 $35.38 $0.03 0.29%
10/28/2020 $35.15 $35.34 $-1.04 -0.55%
10/27/2020 $36.48 $36.38 $-0.44 0.26%
10/26/2020 $36.81 $36.82 $-1.27 -0.02%
10/23/2020 $38.12 $38.09 $0.18 0.07%
10/22/2020 $37.81 $37.91 $0.05 -0.25%
10/21/2020 $38.07 $37.86 $-0.15 0.54%
10/20/2020 $38.05 $38.01 $0.16 0.12%
10/19/2020 $37.89 $37.85 $-0.61 0.10%
10/16/2020 $38.52 $38.46 $0.12 0.16%
10/15/2020 $38.50 $38.35 $-0.15 0.40%
10/14/2020 $38.67 $38.50 $-0.33 0.45%
10/13/2020 $38.91 $38.83 $-0.11 0.22%
10/12/2020 $39.19 $38.94 $0.28 0.64%
10/09/2020 $38.79 $38.65 $0.45 0.35%
10/08/2020 $38.46 $38.20 $0.60 0.68%
10/07/2020 $37.53 $37.60 $0.45 -0.20%
10/06/2020 $36.96 $37.16 $-0.32 -0.52%
10/05/2020 $37.67 $37.47 $0.73 0.53%
10/02/2020 $36.71 $36.74 $-0.32 -0.08%
10/01/2020 $37.14 $37.06 $0.55 0.21%
9/30/2020 $36.60 $36.51 $-0.04 0.24%
9/29/2020 $36.56 $36.56 $0.06 0.01%
9/28/2020 $36.68 $36.50 $0.62 0.50%
9/25/2020 $35.94 $35.87 $0.55 0.19%
9/24/2020 $35.34 $35.32 $-0.22 0.04%
9/23/2020 $35.66 $35.54 $-0.71 0.35%
9/22/2020 $36.07 $36.25 $0.58 -0.48%
9/21/2020 $35.57 $35.67 $-0.63 -0.28%
9/18/2020 $36.19 $36.31 $0.07 -0.32%
9/17/2020 $36.35 $36.24 $-0.20 0.31%
9/16/2020 $36.54 $36.44 $0.04 0.28%
9/15/2020 $36.31 $36.40 $0.41 -0.23%
9/14/2020 $35.93 $35.98 $0.75 -0.15%
9/11/2020 $35.11 $35.24 $-0.37 -0.36%
9/10/2020 $35.45 $35.61 $-0.36 -0.43%
9/09/2020 $36.15 $35.97 $0.50 0.49%
9/08/2020 $35.39 $35.47 $-0.91 -0.22%
9/04/2020 $36.29 $36.38 $-1.15 -0.24%
9/03/2020 $37.43 $37.53 $-1.51 -0.26%
9/02/2020 $39.16 $39.04 $0.31 0.33%
9/01/2020 $38.96 $38.72 $0.79 0.60%
8/31/2020 $38.17 $37.94 $-0.12 0.62%
8/28/2020 $38.12 $38.06 $0.25 0.16%
8/27/2020 $37.95 $37.81 $0.27 0.37%
8/26/2020 $37.56 $37.54 $0.22 0.05%
8/25/2020 $37.27 $37.32 $0.58 -0.14%
8/24/2020 $36.73 $36.74 $0.38 -0.04%
8/21/2020 $36.48 $36.36 $-0.25 0.31%
8/20/2020 $36.70 $36.61 $0.04 0.24%
8/19/2020 $36.61 $36.57 $-0.35 0.10%
8/18/2020 $37.19 $36.92 $-0.04 0.73%
8/17/2020 $37.14 $36.96 $0.55 0.50%
8/14/2020 $36.61 $36.41 $-0.03 0.55%
8/13/2020 $36.36 $36.44 $0.37 -0.23%
8/12/2020 $36.17 $36.08 $0.04 0.25%
8/11/2020 $36.02 $36.04 $-0.08 -0.04%
8/10/2020 $36.08 $36.11 $-0.57 -0.10%
8/07/2020 $36.86 $36.68 $-0.39 0.49%
8/06/2020 $37.11 $37.07 $0.22 0.10%
8/05/2020 $36.84 $36.85 $0.61 -0.03%
8/04/2020 $36.24 $36.25 $0.03 -0.02%
8/03/2020 $36.26 $36.22 $0.56 0.11%
7/31/2020 $35.65 $35.66 $0.04 -0.03%
7/30/2020 $35.65 $35.62 $-0.19 0.07%
7/29/2020 $35.83 $35.81 $0.94 0.05%
7/28/2020 $35.17 $34.87 $-0.42 0.86%
7/27/2020 $35.46 $35.29 $0.53 0.49%
7/24/2020 $34.93 $34.76 $-0.76 0.50%
7/23/2020 $35.59 $35.52 $-0.18 0.19%
7/22/2020 $35.77 $35.70 $0.33 0.17%
7/21/2020 $35.49 $35.37 $0.17 0.34%
7/20/2020 $35.44 $35.20 $0.54 0.67%
7/17/2020 $34.73 $34.66 $0.42 0.20%
7/16/2020 $34.30 $34.24 $-0.46 0.17%
7/15/2020 $34.75 $34.71 $0.77 0.13%
7/14/2020 $34.03 $33.94 $0.04 0.25%
7/13/2020 $33.95 $33.90 $-0.66 0.16%
7/10/2020 $34.89 $34.56 $0.00 0.96%
7/09/2020 $34.63 $34.56 $-0.28 0.20%
7/08/2020 $34.87 $34.84 $0.32 0.09%
7/07/2020 $34.53 $34.51 $-0.14 0.03%
7/06/2020 $34.65 $34.65 $0.36 -0.01%
7/02/2020 $34.32 $34.29 $0.33 0.10%
7/01/2020 $34.00 $33.96 $0.51 0.14%
6/30/2020 $33.50 $33.45 $0.44 0.16%
6/29/2020 $33.00 $33.00 $0.32 -0.01%
6/26/2020 $32.66 $32.69 $-0.49 -0.08%
6/25/2020 $33.23 $33.18 $0.41 0.15%
6/24/2020 $32.80 $32.77 $-1.29 0.09%
6/23/2020 $34.07 $34.06 $0.33 0.00%
6/22/2020 $33.75 $33.73 $0.25 0.06%
6/19/2020 $33.41 $33.48 $-0.54 -0.20%
6/18/2020 $33.98 $34.02 $-0.62 -0.11%
6/17/2020 $34.62 $34.64 $0.08 -0.06%
6/16/2020 $34.48 $34.56 $0.70 -0.21%
6/15/2020 $33.92 $33.86 $0.61 0.18%
6/12/2020 $33.32 $33.25 $0.46 0.22%
6/11/2020 $32.64 $32.78 $-1.76 -0.43%
6/10/2020 $34.61 $34.54 $0.16 0.20%
6/09/2020 $34.48 $34.38 $-0.39 0.28%
6/08/2020 $34.84 $34.77 $0.11 0.20%
6/05/2020 $34.60 $34.65 $0.78 -0.17%
6/04/2020 $33.85 $33.88 $-0.30 -0.08%
6/03/2020 $34.23 $34.18 $0.75 0.17%
6/02/2020 $33.45 $33.43 $0.59 0.06%
6/01/2020 $32.90 $32.84 $0.59 0.19%
5/29/2020 $32.09 $32.25 $0.49 -0.49%
5/28/2020 $31.76 $31.76 $0.09 -0.01%
5/27/2020 $31.71 $31.67 $0.23 0.11%
5/26/2020 $31.57 $31.44 $0.71 0.42%
5/22/2020 $30.79 $30.73 $0.17 0.20%
5/21/2020 $30.64 $30.56 $-0.30 0.27%
5/20/2020 $30.84 $30.86 $0.74 -0.07%
5/19/2020 $30.17 $30.12 $-0.11 0.17%
5/18/2020 $30.44 $30.23 $1.28 0.69%
5/15/2020 $28.93 $28.95 $0.20 -0.04%
5/14/2020 $28.89 $28.75 $0.26 0.50%
5/13/2020 $28.36 $28.49 $-0.54 -0.44%
5/12/2020 $28.87 $29.02 $-0.63 -0.52%
5/11/2020 $29.92 $29.65 $-0.18 0.90%
5/08/2020 $29.86 $29.83 $0.20 0.10%
5/07/2020 $29.48 $29.63 $0.96 -0.51%
5/06/2020 $28.68 $28.67 $0.20 0.04%
5/05/2020 $28.47 $28.47 $0.61 0.00%
5/04/2020 $27.90 $27.86 $0.07 0.12%
5/01/2020 $27.63 $27.79 $-0.65 -0.56%
4/30/2020 $28.49 $28.44 $-0.42 0.17%
4/29/2020 $28.70 $28.86 $1.22 -0.55%
4/28/2020 $27.77 $27.64 $-0.27 0.48%
4/27/2020 $28.02 $27.91 $0.74 0.40%
4/24/2020 $27.24 $27.17 $0.28 0.27%
4/23/2020 $26.75 $26.89 $0.34 -0.52%
4/22/2020 $26.65 $26.55 $0.78 0.38%
4/21/2020 $25.76 $25.77 $-0.84 -0.05%
4/20/2020 $26.56 $26.61 $-0.44 -0.20%
4/17/2020 $26.98 $27.05 $1.19 -0.26%
4/15/2020 $26.10 $26.05 $-0.97 0.17%
4/14/2020 $27.19 $27.03 $0.61 0.59%
4/13/2020 $26.57 $26.42 $-0.55 0.55%
4/09/2020 $27.06 $26.97 $0.64 0.34%
4/08/2020 $26.40 $26.33 $0.95 0.25%
4/07/2020 $24.99 $25.38 $0.27 -1.55%
4/06/2020 $24.85 $25.11 $2.34 -1.03%
4/03/2020 $22.79 $22.77 $-0.67 0.11%
4/02/2020 $23.14 $23.44 $0.02 -1.25%
4/01/2020 $23.01 $23.41 $-1.46 -1.72%
3/31/2020 $24.47 $24.88 $-0.49 -1.63%
3/30/2020 $24.85 $25.37 $0.34 -2.04%
3/27/2020 $24.92 $25.02 $-1.12 -0.42%
3/26/2020 $26.56 $26.14 $1.35 1.60%
3/25/2020 $25.00 $24.79 $1.23 0.83%
3/24/2020 $23.66 $23.56 $2.44 0.43%
3/23/2020 $21.12 $21.12 $-0.58 0.00%
3/20/2020 $21.62 $21.70 $-0.45 -0.37%
3/19/2020 $22.05 $22.15 $0.16 -0.46%
3/18/2020 $21.89 $21.99 $-2.02 -0.45%
3/17/2020 $23.51 $24.01 $0.47 -2.09%
3/16/2020 $23.52 $23.54 $-3.40 -0.09%
3/13/2020 $26.15 $26.94 $1.95 -2.94%
3/12/2020 $25.22 $25.00 $-2.76 0.90%
3/11/2020 $27.40 $27.76 $-1.39 -1.28%
3/10/2020 $29.07 $29.15 $1.34 -0.28%
3/09/2020 $27.52 $27.81 $-2.49 -1.04%
3/06/2020 $30.11 $30.31 $-0.81 -0.67%
3/05/2020 $30.69 $31.12 $-1.01 -1.40%
3/04/2020 $31.85 $32.13 $0.65 -0.86%
3/03/2020 $31.23 $31.48 $-0.56 -0.79%
3/02/2020 $32.06 $32.04 $1.00 0.06%
2/28/2020 $30.44 $31.04 $-0.18 -1.95%
2/27/2020 $31.29 $31.23 $-0.92 0.20%
2/26/2020 $31.94 $32.14 $-0.28 -0.63%
2/25/2020 $32.13 $32.43 $-1.23 -0.92%
2/24/2020 $33.53 $33.66 $-1.16 -0.36%
2/21/2020 $34.83 $34.82 $-0.53 0.02%
2/20/2020 $35.49 $35.35 $-0.20 0.40%
2/19/2020 $35.58 $35.55 $0.45 0.08%
2/18/2020 $35.46 $35.10 $-0.12 1.03%
2/14/2020 $35.18 $35.21 $0.26 -0.11%
2/13/2020 $35.08 $34.96 $0.24 0.34%
2/12/2020 $34.95 $34.71 $0.04 0.66%
2/11/2020 $34.98 $34.68 $-0.01 0.88%
2/10/2020 $34.90 $34.69 $0.33 0.60%
2/07/2020 $34.42 $34.36 $-0.27 0.19%
2/06/2020 $34.79 $34.63 $0.06 0.45%
2/05/2020 $34.60 $34.57 $0.14 0.07%
2/04/2020 $34.46 $34.43 $0.51 0.10%
2/03/2020 $33.99 $33.92 $0.56 0.22%
1/31/2020 $33.55 $33.35 $-0.65 0.59%
1/30/2020 $33.92 $34.00 $0.16 -0.25%
1/29/2020 $33.93 $33.84 $0.14 0.25%
1/28/2020 $33.59 $33.70 $0.54 -0.33%
1/27/2020 $33.05 $33.16 $-0.70 -0.34%
1/24/2020 $34.07 $33.86 $-0.10 0.64%
1/23/2020 $34.23 $33.96 $0.15 0.79%
1/22/2020 $33.84 $33.81 $0.32 0.09%
1/21/2020 $33.73 $33.48 $-0.05 0.74%
1/17/2020 $33.68 $33.53 $0.09 0.44%
1/16/2020 $33.63 $33.44 $0.35 0.57%
1/15/2020 $33.06 $33.09 $0.38 -0.09%
1/14/2020 $32.72 $32.70 $-0.06 0.05%
1/13/2020 $32.70 $32.77 $0.31 -0.21%
1/10/2020 $32.58 $32.45 $-0.10 0.38%
1/09/2020 $32.62 $32.55 $0.30 0.20%
1/08/2020 $32.19 $32.26 $0.25 -0.21%
1/07/2020 $32.08 $32.01 $-0.03 0.23%
1/06/2020 $32.12 $32.04 $-0.04 0.26%
1/03/2020 $32.19 $32.08 $-0.15 0.35%
1/02/2020 $32.28 $32.23 $0.42 0.15%
12/31/2019 $31.78 $31.81 $0.14 -0.10%
12/30/2019 $31.81 $31.67 $-0.84 0.44%
12/27/2019 $32.51 $32.52 $0.13 -0.02%
12/26/2019 $32.78 $32.38 $0.11 1.25%
12/24/2019 $32.29 $32.28 $0.04 0.03%
12/23/2019 $32.41 $32.24 $-0.11 0.53%
12/20/2019 $32.39 $32.34 $0.14 0.13%
12/19/2019 $32.32 $32.20 $0.05 0.34%
12/18/2019 $32.33 $32.15 $-0.03 0.55%
12/17/2019 $32.24 $32.19 $-0.08 0.15%
12/16/2019 $32.42 $32.27 $0.20 0.48%
12/13/2019 $32.17 $32.07 $0.29 0.32%
12/12/2019 $31.94 $31.78 $0.23 0.50%
12/11/2019 $31.61 $31.55 $-0.03 0.16%
12/10/2019 $31.74 $31.58 $-0.27 0.51%
12/09/2019 $32.07 $31.85 $-0.17 0.70%
12/06/2019 $32.30 $32.02 $0.25 0.86%
12/05/2019 $31.96 $31.77 $-0.02 0.60%
12/04/2019 $32.04 $31.79 $0.00 0.76%
12/03/2019 $31.96 $31.79 $-0.05 0.53%
12/02/2019 $32.16 $31.84 $-0.53 0.99%
11/29/2019 $32.56 $32.37 $-0.11 0.57%
11/27/2019 $32.60 $32.48 $0.19 0.38%
11/26/2019 $32.31 $32.29 $0.18 0.07%
11/25/2019 $31.98 $32.10 $0.42 -0.40%
11/22/2019 $31.78 $31.69 $0.15 0.31%
11/21/2019 $31.71 $31.54 $-0.16 0.56%
11/20/2019 $31.93 $31.70 $-0.22 0.71%
11/19/2019 $31.93 $31.93 $0.20 -0.01%
11/18/2019 $31.84 $31.72 $0.03 0.35%
11/15/2019 $31.84 $31.69 $0.22 0.46%
11/14/2019 $31.63 $31.47 $0.28 0.49%
11/13/2019 $31.30 $31.19 $0.00 0.33%
11/12/2019 $31.16 $31.19 $-0.01 -0.09%
11/11/2019 $31.25 $31.20 $0.16 0.14%
11/08/2019 $31.03 $31.04 $0.05 -0.04%
11/07/2019 $30.83 $30.99 $0.31 -0.52%
11/06/2019 $30.69 $30.68 $0.07 0.02%
11/05/2019 $30.68 $30.61 $-0.27 0.22%
11/04/2019 $30.88 $30.88 $-0.04 -0.02%
11/01/2019 $30.69 $30.92 $0.35 -0.76%
10/31/2019 $30.46 $30.57 $-0.23 -0.37%
10/30/2019 $30.82 $30.80 $0.17 0.06%
10/29/2019 $30.71 $30.62 $0.02 0.28%
10/28/2019 $30.63 $30.61 $0.18 0.07%
10/25/2019 $30.23 $30.43 $0.22 -0.65%
10/24/2019 $30.19 $30.21 $0.56 -0.08%
10/23/2019 $29.69 $29.66 $0.06 0.13%
10/22/2019 $29.69 $29.60 $-0.73 0.33%
10/21/2019 $30.23 $30.33 $0.22 -0.34%
10/18/2019 $30.19 $30.11 $-0.56 0.27%
10/17/2019 $30.71 $30.67 $-0.03 0.14%
10/16/2019 $30.72 $30.70 $-0.14 0.07%
10/15/2019 $30.84 $30.84 $-0.02 0.00%
10/14/2019 $30.82 $30.85 $0.04 -0.10%
10/11/2019 $30.95 $30.81 $0.33 0.44%
10/10/2019 $30.44 $30.48 $0.13 -0.14%
10/09/2019 $30.37 $30.35 $0.43 0.06%
10/08/2019 $29.95 $29.92 $-0.54 0.08%
10/07/2019 $30.31 $30.46 $-0.06 -0.51%
10/04/2019 $30.54 $30.53 $0.50 0.04%
10/03/2019 $29.98 $30.02 $0.29 -0.16%
10/02/2019 $29.58 $29.73 $-0.67 -0.51%
10/01/2019 $30.54 $30.40 $-0.26 0.47%
9/30/2019 $31.05 $30.66 $0.13 1.28%
9/27/2019 $30.47 $30.53 $-0.35 -0.20%
9/26/2019 $30.92 $30.88 $0.09 0.11%
9/25/2019 $31.07 $30.79 $0.24 0.88%
9/24/2019 $30.60 $30.56 $-0.22 0.14%
9/23/2019 $31.06 $30.78 $-0.17 0.91%
9/20/2019 $31.26 $30.95 $-0.30 1.01%
9/19/2019 $31.31 $31.24 $-0.08 0.23%
9/18/2019 $31.51 $31.32 $-0.03 0.61%
9/17/2019 $31.34 $31.34 $0.22 -0.02%
9/16/2019 $31.05 $31.13 $0.08 -0.24%
9/13/2019 $31.05 $31.04 $-0.18 0.01%
9/12/2019 $31.26 $31.22 $0.31 0.11%
9/11/2019 $31.08 $30.91 $0.10 0.56%
9/10/2019 $30.81 $30.81 $-0.72 -0.01%
9/09/2019 $31.59 $31.54 $-0.48 0.15%
9/06/2019 $31.92 $32.02 $0.05 -0.29%
9/05/2019 $31.99 $31.97 $0.63 0.07%
9/04/2019 $31.33 $31.34 $0.40 -0.03%
9/03/2019 $31.35 $30.94 $-0.26 1.30%
8/30/2019 $31.33 $31.20 $-0.02 0.42%
8/29/2019 $31.21 $31.22 $0.34 -0.03%
8/28/2019 $30.89 $30.88 $0.11 0.01%
8/27/2019 $30.82 $30.77 $0.08 0.15%
8/26/2019 $30.66 $30.69 $0.22 -0.11%
8/23/2019 $30.56 $30.47 $-0.75 0.30%
8/22/2019 $31.35 $31.22 $-0.09 0.41%
8/21/2019 $31.25 $31.30 $0.32 -0.16%
8/20/2019 $31.02 $30.98 $-0.04 0.11%
8/19/2019 $30.98 $31.02 $0.27 -0.16%
8/16/2019 $30.76 $30.76 $0.54 0.01%
8/15/2019 $30.37 $30.21 $0.25 0.53%
8/14/2019 $30.27 $29.96 $-0.85 1.03%
8/13/2019 $30.85 $30.81 $0.45 0.10%
8/12/2019 $30.58 $30.36 $-0.60 0.72%
8/09/2019 $31.19 $30.96 $-0.18 0.75%
8/08/2019 $31.23 $31.14 $0.50 0.28%
8/07/2019 $30.68 $30.64 $0.41 0.14%
8/06/2019 $30.35 $30.22 $0.41 0.42%
8/05/2019 $29.94 $29.81 $-1.24 0.45%
8/02/2019 $31.22 $31.05 $-0.54 0.55%
8/01/2019 $32.06 $31.59 $-0.18 1.48%
7/31/2019 $31.87 $31.77 $-0.08 0.32%
7/30/2019 $31.93 $31.85 $-0.33 0.26%
7/29/2019 $32.56 $32.17 $-0.01 1.21%
7/26/2019 $32.40 $32.18 $0.65 0.67%
7/25/2019 $31.74 $31.54 $-0.03 0.63%
7/24/2019 $31.67 $31.56 $0.13 0.33%
7/23/2019 $31.79 $31.43 $0.13 1.13%
7/22/2019 $31.50 $31.31 $0.10 0.61%
7/19/2019 $31.47 $31.21 $-0.24 0.83%
7/18/2019 $31.74 $31.45 $0.28 0.93%
7/17/2019 $31.46 $31.16 $-0.05 0.94%
7/16/2019 $31.29 $31.21 $-0.22 0.25%
7/15/2019 $31.77 $31.43 $0.13 1.06%
7/12/2019 $31.68 $31.30 $0.14 1.22%
7/11/2019 $31.19 $31.16 $0.18 0.08%
7/10/2019 $31.22 $30.98 $0.12 0.78%
7/09/2019 $31.17 $30.86 $0.24 1.01%
7/08/2019 $30.68 $30.63 $-0.12 0.18%
7/05/2019 $30.76 $30.75 $-0.06 0.04%
7/03/2019 $30.78 $30.81 $0.28 -0.08%
7/02/2019 $30.53 $30.53 $0.10 0.01%
7/01/2019 $30.41 $30.43 $0.24 -0.05%
6/28/2019 $30.14 $30.19 $0.20 -0.17%
6/27/2019 $29.99 $29.99 $0.24 -0.02%
6/26/2019 $29.88 $29.75 $0.02 0.44%
6/25/2019 $29.87 $29.73 $-0.33 0.48%
6/24/2019 $30.10 $30.06 $-0.15 0.12%
6/21/2019 $30.27 $30.21 $-0.18 0.21%
6/20/2019 $30.38 $30.38 $0.33 0.00%
6/19/2019 $30.04 $30.05 $0.19 -0.05%
6/18/2019 $29.96 $29.86 $0.12 0.34%
6/17/2019 $29.69 $29.74 $-0.01 -0.16%
6/14/2019 $29.79 $29.75 $-0.06 0.13%
6/13/2019 $29.89 $29.81 $0.01 0.29%
6/12/2019 $29.83 $29.80 $-0.03 0.11%
6/11/2019 $29.93 $29.83 $-0.05 0.32%
6/10/2019 $29.97 $29.87 $0.21 0.31%
6/07/2019 $29.71 $29.66 $0.37 0.17%
6/06/2019 $29.32 $29.29 $0.09 0.10%
6/05/2019 $29.04 $29.20 $0.43 -0.57%
6/04/2019 $28.77 $28.77 $0.72 0.00%
6/03/2019 $28.10 $28.04 $-0.57 0.20%
5/31/2019 $28.49 $28.62 $-0.36 -0.44%
5/30/2019 $29.02 $28.97 $0.23 0.16%
5/29/2019 $28.90 $28.75 $-0.37 0.55%
5/28/2019 $29.25 $29.11 $0.17 0.48%
5/24/2019 $28.96 $28.95 $0.32 0.06%
5/23/2019 $28.61 $28.62 $-0.57 -0.05%
5/22/2019 $29.14 $29.19 $0.19 -0.17%
5/21/2019 $29.20 $29.00 $0.35 0.70%
5/20/2019 $28.64 $28.65 $-0.04 -0.04%
5/17/2019 $28.85 $28.69 $-0.16 0.54%
5/16/2019 $29.05 $28.85 $0.44 0.68%
5/15/2019 $28.46 $28.41 $0.22 0.17%
5/14/2019 $28.28 $28.19 $0.44 0.31%
5/13/2019 $27.91 $27.75 $-0.76 0.57%
5/10/2019 $28.76 $28.51 $0.10 0.86%
5/09/2019 $28.47 $28.41 $-0.21 0.23%
5/08/2019 $28.90 $28.62 $0.10 0.97%
5/07/2019 $28.64 $28.52 $-0.36 0.41%
5/06/2019 $28.94 $28.89 $-0.03 0.17%
5/03/2019 $29.20 $28.91 $0.22 1.00%
5/02/2019 $28.74 $28.70 $-0.18 0.15%
5/01/2019 $28.95 $28.88 $-0.28 0.24%
4/30/2019 $29.21 $29.16 $0.25 0.18%
4/29/2019 $29.13 $28.91 $0.18 0.79%
4/26/2019 $28.74 $28.73 $0.18 0.04%
4/25/2019 $28.66 $28.55 $0.03 0.37%
4/24/2019 $28.59 $28.52 $0.06 0.23%
4/23/2019 $28.47 $28.46 $0.34 0.04%
4/22/2019 $28.10 $28.12 $0.13 -0.10%
4/18/2019 $28.23 $27.99 $-0.18 0.83%
4/17/2019 $28.51 $28.17 $0.00 1.20%
4/16/2019 $28.34 $28.17 $-0.03 0.60%
4/15/2019 $28.58 $28.20 $0.07 1.37%
4/12/2019 $28.14 $28.13 $0.19 0.01%
4/11/2019 $28.04 $27.94 $-0.04 0.32%
4/10/2019 $28.07 $27.98 $0.04 0.33%
4/09/2019 $28.09 $27.95 $-0.08 0.53%
4/08/2019 $28.19 $28.02 $-0.01 0.59%
4/05/2019 $28.12 $28.04 $0.10 0.31%
4/04/2019 $28.08 $27.93 $-0.17 0.52%
4/03/2019 $28.16 $28.10 $0.10 0.19%
4/02/2019 $28.03 $28.01 $0.06 0.08%
4/01/2019 $28.04 $27.95 $0.34 0.34%
3/29/2019 $27.69 $27.61 $0.08 0.29%
3/28/2019 $27.92 $27.53 $0.11 1.42%
3/27/2019 $27.48 $27.41 $-0.05 0.22%
3/26/2019 $27.65 $27.46 $0.58 0.68%
3/25/2019 $26.94 $26.88 $-0.16 0.22%
3/22/2019 $27.17 $27.04 $-0.56 0.50%
3/21/2019 $27.79 $27.59 $0.44 0.72%
3/20/2019 $27.55 $27.15 $-0.24 1.46%
3/19/2019 $27.42 $27.40 $0.08 0.10%
3/18/2019 $27.41 $27.31 $0.16 0.34%
3/15/2019 $27.47 $27.15 $0.09 1.15%
3/14/2019 $27.22 $27.07 $-0.01 0.55%
3/13/2019 $27.22 $27.08 $0.19 0.51%
3/12/2019 $26.93 $26.89 $-0.01 0.15%
3/11/2019 $26.89 $26.90 $0.51 -0.05%
3/08/2019 $26.21 $26.39 $0.12 -0.70%
3/07/2019 $26.30 $26.27 $-0.26 0.11%
3/06/2019 $26.57 $26.53 $-0.17 0.16%
3/05/2019 $26.78 $26.70 $-0.03 0.28%
3/04/2019 $26.53 $26.73 $-0.24 -0.75%
3/01/2019 $27.22 $26.97 $0.17 0.92%
2/28/2019 $26.87 $26.80 $0.05 0.26%
2/27/2019 $26.81 $26.75 $0.13 0.24%
2/26/2019 $26.69 $26.61 $0.15 0.30%
2/25/2019 $26.52 $26.46 $0.16 0.21%
2/22/2019 $26.35 $26.30 $0.39 0.18%
2/21/2019 $25.94 $25.91 $-0.22 0.12%
2/20/2019 $26.21 $26.13 $-0.03 0.29%
2/19/2019 $26.22 $26.16 $0.30 0.25%
2/15/2019 $25.94 $25.86 $0.25 0.30%
2/14/2019 $25.71 $25.62 $0.05 0.40%
2/13/2019 $25.69 $25.57 $0.12 0.50%
2/12/2019 $25.53 $25.45 $0.26 0.30%
2/11/2019 $25.25 $25.19 $0.07 0.20%
2/08/2019 $25.15 $25.12 $0.05 0.10%
2/07/2019 $24.96 $25.07 $-0.31 -0.50%
2/06/2019 $25.41 $25.38 $-0.12 0.10%
2/05/2019 $25.54 $25.50 $0.22 0.10%
2/04/2019 $25.29 $25.28 $0.40 0.00%
2/01/2019 $25.09 $24.88 $-0.12 0.80%
1/31/2019 $25.00 $25.00 $0.00 0.00%

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 Digital Payments Infrastructure Index℠

Sector Allocations

As of most recent rebalance date (6/21/2022)

Top 10 Constituents

As of most recent rebalance date (6/21/2022)
Name TPMT Index Weight
Jack Henry & Associates Inc
4.9%
Fiserv Inc
4.8%
Visa Inc
4.8%
Fidelity National Information Services Inc
4.7%
American Express Co
4.6%
Name TPMT Index Weight
Global Payments Inc
4.6%
FleetCor Technologies Inc
4.6%
Mastercard Inc
4.6%
Discover Financial Services
4.6%
PayPal Holdings Inc
4.4%
Ticker Declare Ex-Date Record Date Payment Date Amount
ETPA 12/28/2022 12/29/2022 12/30/2022 1/3/2023 TBD
2022 Total: $0.00

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.

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.