The Tortoise North American Pipeline Fund uses a passive management approach and seeks to track the total return performance of the Tortoise North American Pipeline Index℠.

Fund Stats as of 12/27/2024:

View All Stats Slider View

Market Price

$34.13

NAV

$34.20

Premium/Discount

-0.20%

Median 30-Day Bid/Ask Spread

0.34%

NAV Change

$-0.08

Symbol

TPYP

Listing Exchange

NYSE Arca

CUSIP

56167N720

Inception Date

6/29/2015

Market Price Change Dollars

$-0.11

Total Market Value

$657,002,500

Shares Outstanding

19250000.000

Management Fee

0.40%

Total Expenses

0.40%

TPYP
TPYP
Overview Holdings Performance Premium/Discount Index Data Distributions Literature Tax Information

The Tortoise North American Pipeline Fund uses a passive management approach and seeks to track the total return performance of the Tortoise North American Pipeline Index℠.

TPYP Key Benefits

  • Access to the sizable pipeline network of one of the world’s largest consumers of energy
  • Attractive total return potential in a historically defensive sector
  • Flow-through structure allows for tax-efficient access to the pipeline sector
  • Exposure to Tortoise North American Pipeline Index℠
    • Effectively represents the characteristics of the market
    • A leading benchmark for analysis of the pipeline sector
    • Proprietary, research-driven and rules-based methodology
    • Constituent caps to allow for broader representation of the market and investability

Potential Advantages for Investors

  • One 1099, no K-1s
  • No unrelated business taxable income (UBTI)
  • No leverage
  • Continuous liquidity
Fund Details As of 12/27/2024
Net Assets $658,329,630.37
Investment objective Total return
Fiscal Year End November 30
Structure Regulated investment company (RIC)

Daily Fund Holdings *

46 total, 12/30/2024

Security Name Stock Ticker CUSIP Shares Market Value Weight
Kinder Morgan Inc KMI 49456B101 1851495.000000 $50,323,634.10 7.64%
Enbridge Inc ENB 29250N105 1178502.000000 $49,284,953.64 7.49%
Williams Cos Inc/The WMB 969457100 900845.000000 $48,591,579.30 7.38%
ONEOK Inc OKE 682680103 478269.000000 $48,223,863.27 7.33%
TC Energy Corp TRP 87807B107 1034698.000000 $47,865,129.48 7.27%
Cheniere Energy Inc LNG 16411R208 220697.000000 $46,452,304.56 7.06%
Energy Transfer LP ET 29273V100 1387495.000000 $26,750,903.60 4.06%
NiSource Inc NI 65473P105 723943.000000 $26,612,144.68 4.04%
Atmos Energy Corp ATO 049560105 190046.000000 $26,484,810.56 4.02%
Enterprise Products Partners LP EPD 293792107 821363.000000 $25,519,748.41 3.88%
Targa Resources Corp TRGP 87612G101 142861.000000 $25,337,826.96 3.85%
PEMBINA PIPELINE CORP PPL CN B4PT2P8 682955.000000 $24,960,912.11 3.79%
MPLX LP MPLX 55336V100 417703.000000 $19,832,538.44 3.01%
Keyera Corp KEY CN B3SGMV5 482927.000000 $14,504,726.60 2.20%
AltaGas Ltd ALA CN B43WJC5 627580.000000 $14,452,645.23 2.20%
National Fuel Gas Co NFG 636180101 192530.000000 $11,621,110.80 1.77%
DT Midstream Inc DTM 23345M107 107657.000000 $10,764,623.43 1.64%
Antero Midstream Corp AM 03676B102 710054.000000 $10,728,915.94 1.63%
New Jersey Resources Corp NJR 646025106 208991.000000 $9,722,261.32 1.48%
Archrock Inc AROC 03957W106 369165.000000 $9,059,309.10 1.38%
Southwest Gas Holdings Inc SWX 844895102 127005.000000 $8,934,801.75 1.36%
Plains All American Pipeline LP PAA 726503105 514617.000000 $8,630,127.09 1.31%
Western Midstream Partners LP WES 958669103 215060.000000 $8,415,297.80 1.28%
ONE Gas Inc OGS 68235P108 119397.000000 $8,305,255.32 1.26%
Spire Inc SR 84857L101 121705.000000 $8,168,839.60 1.24%
EnLink Midstream LLC ENLC 29336T100 529791.000000 $7,538,925.93 1.15%
Invesco Government & Agency Portfolio 12/31/2031 AGPXX 825252885 7496976.190000 $7,496,976.19 1.14%
Sunoco LP SUN 86765K109 119054.000000 $6,124,137.76 0.93%
Gibson Energy Inc GEI CN B44WH97 343324.000000 $5,882,220.23 0.89%
Chesapeake Utilities Corp CPK 165303108 48010.000000 $5,801,048.30 0.88%
South Bow Corp SOBO 83671M105 230005.000000 $5,402,817.45 0.82%
Kinetik Holdings Inc KNTK 02215L209 79335.000000 $4,475,287.35 0.68%
Hess Midstream LP HESM 428103105 115319.000000 $4,213,756.26 0.64%
Plains GP Holdings LP PAGP 72651A207 218809.000000 $3,967,007.17 0.60%
Northwest Natural Holding Co NWN 66765N105 84576.000000 $3,339,060.48 0.51%
New Fortress Energy Inc NFE 644393100 222536.000000 $3,215,645.20 0.49%
Cheniere Energy Partners LP CQP 16411Q101 42319.000000 $2,263,643.31 0.34%
USA Compression Partners LP USAC 90290N109 86880.000000 $1,969,569.60 0.30%
Kodiak Gas Services Inc KGS 50012A108 43452.000000 $1,757,633.40 0.27%
Global Partners LP/MA GLP 37946R109 30890.000000 $1,485,809 0.23%
Genesis Energy LP GEL 371927104 123447.000000 $1,257,924.93 0.19%
Cash & Other Cash&Other Cash&Other 841101.480000 $841,101.48 0.13%
Delek Logistics Partners LP DKL 24664T103 18250.000000 $747,885.00 0.11%
Excelerate Energy Inc EE 30069T101 18282.000000 $551,750.76 0.08%
CrossAmerica Partners LP CAPL 22758A105 20236.000000 $441,549.52 0.07%
CANADIAN DOLLAR CAD CASHCAD 658.510000 $456.78 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
Tortoise North American Pipeline Fund market price 10.02% 25.17% 34.31% 18.38% 11.68% 7.39%
Tortoise North American Pipeline Fund NAV 10.27% 25.00% 33.96% 18.44% 11.70% 7.40%
Tortoise North American Pipeline IndexSM 10.50% 25.81% 35.12% 19.31% 12.34% 8.03%
S&P 500 Total Return Index 5.89% 22.08% 36.35% 11.91% 15.98% 13.82%
Class/Name Calendar YTD 1 Year 3 Year 5 year Since Inception 2
Tortoise North American Pipeline Fund market price 46.87% 47.13% 25.09% 16.50% 9.09%
Tortoise North American Pipeline Fund NAV 46.19% 46.73% 25.05% 16.48% 9.06%
Tortoise North American Pipeline IndexSM 47.38% 48.04% 26.00% 17.16% 9.71%
S&P 500 Total Return Index 28.07% 33.89% 11.44% 15.77% 14.14%

Performance data quoted represent 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. 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 on the New York Stock Exchange. 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.

Price/NAV - Indexed Price Returns

(as of 12/27/2024)

Date Market Price NAV NAV Change Premium/Discount
12/27/2024 $34.13 $34.20 $-0.08 -0.20%
12/26/2024 $34.24 $34.28 $-0.22 -0.13%
12/24/2024 $34.41 $34.50 $0.34 -0.28%
12/23/2024 $34.21 $34.17 $0.26 0.11%
12/20/2024 $33.91 $33.91 $0.55 0.00%
12/19/2024 $33.38 $33.36 $0.22 0.06%
12/18/2024 $33.17 $33.14 $-1.03 0.08%
12/17/2024 $34.16 $34.17 $-0.18 -0.04%
12/16/2024 $34.36 $34.35 $-0.35 0.04%
12/13/2024 $34.72 $34.69 $-0.15 0.08%
12/12/2024 $34.91 $34.84 $-0.12 0.20%
12/11/2024 $35.04 $34.96 $0.21 0.24%
12/10/2024 $34.74 $34.75 $-0.17 -0.03%
12/09/2024 $34.97 $34.92 $-0.76 0.12%
12/06/2024 $35.65 $35.68 $-0.43 -0.09%
12/05/2024 $36.08 $36.11 $0.30 -0.08%
12/04/2024 $35.77 $35.81 $-0.19 -0.11%
12/03/2024 $36.09 $36.00 $0.01 0.24%
12/02/2024 $35.97 $35.99 $-0.71 -0.06%
11/29/2024 $36.82 $36.70 $0.37 0.32%
11/27/2024 $36.30 $36.33 $0.08 -0.09%
11/26/2024 $36.18 $36.25 $0.13 -0.20%
11/25/2024 $36.09 $36.12 $-0.59 -0.10%
11/22/2024 $36.69 $36.72 $0.04 -0.07%
11/21/2024 $36.64 $36.68 $0.78 -0.11%
11/20/2024 $35.86 $35.90 $-0.02 -0.12%
11/19/2024 $35.88 $35.92 $0.34 -0.11%
11/18/2024 $35.58 $35.58 $0.54 0.01%
11/15/2024 $35.01 $35.04 $0.33 -0.09%
11/14/2024 $34.73 $34.72 $0.08 0.04%
11/13/2024 $34.61 $34.64 $-0.15 -0.07%
11/12/2024 $34.71 $34.79 $-0.22 -0.23%
11/11/2024 $34.96 $35.00 $0.50 -0.13%
11/08/2024 $34.46 $34.51 $0.27 -0.14%
11/07/2024 $34.18 $34.24 $0.28 -0.16%
11/06/2024 $33.88 $33.96 $0.88 -0.23%
11/05/2024 $33.02 $33.08 $0.52 -0.17%
11/04/2024 $32.51 $32.56 $0.28 -0.16%
11/01/2024 $32.28 $32.28 $-0.31 0.00%
10/31/2024 $32.52 $32.59 $0.04 -0.20%
10/30/2024 $32.49 $32.55 $0.14 -0.17%
10/29/2024 $32.45 $32.40 $-0.18 0.15%
10/28/2024 $32.59 $32.58 $-0.10 0.02%
10/25/2024 $32.66 $32.69 $-0.16 -0.09%
10/24/2024 $32.82 $32.85 $0.13 -0.08%
10/23/2024 $32.69 $32.73 $-0.11 -0.11%
10/22/2024 $32.80 $32.83 $0.08 -0.09%
10/21/2024 $32.71 $32.75 $-0.23 -0.11%
10/18/2024 $32.96 $32.98 $0.14 -0.06%
10/17/2024 $32.81 $32.84 $-0.05 -0.09%
10/16/2024 $32.88 $32.89 $0.29 -0.03%
10/15/2024 $32.59 $32.60 $-0.21 -0.03%
10/14/2024 $32.81 $32.81 $0.13 0.01%
10/11/2024 $32.64 $32.67 $0.40 -0.10%
10/10/2024 $32.28 $32.27 $-0.01 0.02%
10/09/2024 $32.30 $32.29 $0.24 0.05%
10/08/2024 $32.05 $32.04 $-0.24 0.02%
10/07/2024 $32.27 $32.28 $-0.13 -0.03%
10/04/2024 $32.47 $32.41 $0.30 0.17%
10/03/2024 $32.12 $32.12 $0.22 0.01%
10/01/2024 $31.70 $31.70 $0.31 0.01%
9/30/2024 $31.38 $31.38 $0.16 -0.01%
9/27/2024 $31.26 $31.23 $0.15 0.11%
9/26/2024 $31.01 $31.08 $-0.84 -0.21%
9/24/2024 $31.98 $31.98 $-0.05 0.01%
9/23/2024 $32.00 $32.02 $0.42 -0.08%
9/20/2024 $31.60 $31.60 $0.09 -0.02%
9/19/2024 $31.47 $31.51 $-0.08 -0.13%
9/18/2024 $31.56 $31.59 $-0.15 -0.11%
9/17/2024 $31.67 $31.75 $-0.02 -0.24%
9/16/2024 $31.74 $31.77 $0.33 -0.10%
9/13/2024 $31.36 $31.44 $0.35 -0.27%
9/12/2024 $31.06 $31.09 $0.20 -0.10%
9/11/2024 $30.91 $30.89 $-0.10 0.06%
9/10/2024 $30.97 $30.99 $-0.02 -0.07%
9/09/2024 $30.98 $31.01 $0.07 -0.10%
9/06/2024 $30.95 $30.94 $-0.26 0.03%
9/05/2024 $31.20 $31.20 $0.12 0.01%
9/04/2024 $31.07 $31.07 $-0.13 -0.01%
9/03/2024 $31.19 $31.21 $-0.14 -0.06%
8/30/2024 $31.40 $31.35 $0.30 0.16%
8/28/2024 $30.81 $30.75 $-0.18 0.21%
8/27/2024 $30.96 $30.92 $-0.13 0.12%
8/26/2024 $31.11 $31.05 $0.18 0.18%
8/23/2024 $30.86 $30.88 $0.34 -0.06%
8/22/2024 $30.51 $30.53 $0.07 -0.08%
8/21/2024 $30.51 $30.47 $0.01 0.14%
8/20/2024 $30.50 $30.45 $-0.31 0.15%
8/19/2024 $30.78 $30.76 $0.25 0.06%
8/16/2024 $30.54 $30.51 $0.20 0.09%
8/15/2024 $30.35 $30.31 $0.15 0.13%
8/13/2024 $29.96 $29.92 $0.04 0.14%
8/12/2024 $29.88 $29.87 $-0.05 0.02%
8/09/2024 $29.94 $29.93 $-0.11 0.05%
8/08/2024 $30.05 $30.03 $0.41 0.06%
8/07/2024 $29.69 $29.63 $0.06 0.22%
8/06/2024 $29.63 $29.57 $0.62 0.20%
8/05/2024 $28.97 $28.95 $-0.65 0.05%
8/02/2024 $29.59 $29.61 $-0.42 -0.06%
8/01/2024 $30.03 $30.02 $-0.03 0.02%
7/31/2024 $30.12 $30.05 $0.03 0.22%
7/30/2024 $30.08 $30.03 $0.25 0.17%
7/29/2024 $29.74 $29.78 $-0.05 -0.12%
7/26/2024 $29.86 $29.83 $0.27 0.11%
7/25/2024 $29.56 $29.56 $-0.10 0.00%
7/24/2024 $29.67 $29.66 $-0.35 0.04%
7/23/2024 $30.00 $30.01 $-0.24 -0.04%
7/22/2024 $30.33 $30.25 $0.26 0.26%
7/19/2024 $30.02 $29.99 $0.17 0.10%
7/18/2024 $29.84 $29.82 $0.12 0.05%
7/17/2024 $29.74 $29.71 $0.18 0.11%
7/16/2024 $29.55 $29.53 $0.17 0.08%
7/15/2024 $29.35 $29.36 $0.00 -0.03%
7/12/2024 $29.30 $29.36 $0.21 -0.21%
7/11/2024 $29.13 $29.15 $0.21 -0.07%
7/10/2024 $28.94 $28.95 $0.17 -0.02%
7/09/2024 $28.75 $28.78 $0.06 -0.09%
7/08/2024 $28.68 $28.72 $-0.05 -0.14%
7/05/2024 $28.74 $28.77 $-0.21 -0.10%
7/03/2024 $28.95 $28.98 $0.13 -0.10%
7/02/2024 $28.82 $28.85 $0.15 -0.11%
7/01/2024 $28.75 $28.70 $-0.07 0.17%
6/28/2024 $28.83 $28.77 $0.13 0.20%
6/27/2024 $28.69 $28.64 $-0.26 0.17%
6/26/2024 $28.94 $28.90 $-0.10 0.13%
6/25/2024 $29.03 $29.00 $0.03 0.10%
6/24/2024 $28.99 $28.97 $0.50 0.08%
6/21/2024 $28.41 $28.47 $-0.07 -0.20%
6/20/2024 $28.55 $28.54 $0.20 0.04%
6/18/2024 $28.32 $28.34 $0.19 -0.07%
6/17/2024 $28.13 $28.15 $0.00 -0.09%
6/14/2024 $28.10 $28.15 $-0.22 -0.18%
6/13/2024 $28.32 $28.37 $-0.17 -0.17%
6/12/2024 $28.53 $28.54 $0.09 -0.01%
6/11/2024 $28.45 $28.45 $-0.10 -0.01%
6/10/2024 $28.54 $28.56 $0.20 -0.07%
6/07/2024 $28.36 $28.36 $-0.17 -0.01%
6/06/2024 $28.52 $28.53 $0.03 -0.03%
6/05/2024 $28.47 $28.50 $0.10 -0.10%
6/04/2024 $28.38 $28.40 $0.05 -0.09%
6/03/2024 $28.36 $28.36 $-0.19 0.01%
5/31/2024 $28.49 $28.54 $0.55 -0.19%
5/30/2024 $27.96 $27.99 $0.17 -0.11%
5/29/2024 $27.81 $27.82 $-0.31 -0.05%
5/28/2024 $28.11 $28.13 $0.03 -0.08%
5/24/2024 $28.10 $28.10 $0.07 0.00%
5/23/2024 $28.07 $28.03 $-0.43 0.15%
5/22/2024 $28.41 $28.46 $-0.43 -0.18%
5/21/2024 $28.88 $28.89 $-0.01 -0.02%
5/20/2024 $28.91 $28.90 $0.10 0.03%
5/17/2024 $28.80 $28.80 $0.14 0.01%
5/16/2024 $28.65 $28.66 $0.07 -0.03%
5/15/2024 $28.62 $28.59 $0.06 0.12%
5/14/2024 $28.54 $28.53 $0.23 0.03%
5/13/2024 $28.27 $28.30 $-0.07 -0.12%
5/10/2024 $28.35 $28.37 $0.01 -0.08%
5/09/2024 $28.36 $28.37 $0.18 -0.04%
5/08/2024 $28.15 $28.19 $0.10 -0.14%
5/07/2024 $28.03 $28.09 $0.08 -0.19%
5/06/2024 $28.03 $28.01 $0.13 0.09%
5/03/2024 $27.91 $27.87 $0.10 0.13%
5/02/2024 $27.74 $27.77 $0.38 -0.12%
5/01/2024 $27.38 $27.39 $-0.22 -0.03%
4/30/2024 $27.60 $27.61 $-0.44 -0.03%
4/29/2024 $28.05 $28.05 $0.15 0.01%
4/26/2024 $27.94 $27.90 $-0.10 0.13%
4/25/2024 $28.02 $28.00 $0.11 0.08%
4/24/2024 $27.89 $27.89 $0.15 -0.02%
4/23/2024 $27.74 $27.75 $0.08 -0.03%
4/22/2024 $27.69 $27.67 $0.14 0.08%
4/19/2024 $27.52 $27.53 $0.49 -0.02%
4/18/2024 $27.04 $27.04 $0.23 0.00%
4/17/2024 $26.82 $26.81 $0.16 0.03%
4/16/2024 $26.63 $26.65 $-0.26 -0.07%
4/15/2024 $26.88 $26.92 $-0.26 -0.13%
4/12/2024 $27.18 $27.18 $-0.29 -0.01%
4/11/2024 $27.43 $27.47 $-0.03 -0.13%
4/10/2024 $27.53 $27.50 $-0.30 0.11%
4/09/2024 $27.76 $27.79 $-0.01 -0.14%
4/08/2024 $27.75 $27.80 $0.00 -0.18%
4/05/2024 $27.74 $27.80 $-0.02 -0.22%
4/04/2024 $27.83 $27.82 $-0.19 0.04%
4/03/2024 $27.94 $28.01 $0.06 -0.26%
4/02/2024 $27.91 $27.96 $0.09 -0.16%
4/01/2024 $27.82 $27.87 $-0.07 -0.17%
3/28/2024 $27.96 $27.94 $0.27 0.08%
3/27/2024 $27.61 $27.67 $0.28 -0.22%
3/26/2024 $27.42 $27.40 $-0.10 0.08%
3/25/2024 $27.56 $27.50 $0.07 0.23%
3/22/2024 $27.38 $27.42 $-0.11 -0.14%
3/21/2024 $27.42 $27.54 $0.07 -0.42%
3/20/2024 $27.34 $27.47 $-0.19 -0.47%
3/19/2024 $27.55 $27.66 $0.21 -0.41%
3/18/2024 $27.36 $27.45 $0.07 -0.32%
3/15/2024 $27.34 $27.38 $0.09 -0.16%
3/14/2024 $27.26 $27.29 $-0.26 -0.11%
3/13/2024 $27.43 $27.55 $0.01 -0.43%
3/12/2024 $27.44 $27.54 $0.04 -0.35%
3/11/2024 $27.44 $27.50 $0.19 -0.20%
3/08/2024 $27.29 $27.30 $-0.06 -0.05%
3/07/2024 $27.31 $27.37 $0.10 -0.20%
3/06/2024 $27.21 $27.26 $0.18 -0.19%
3/05/2024 $27.03 $27.08 $0.16 -0.20%
3/04/2024 $26.83 $26.93 $0.08 -0.37%
3/01/2024 $26.85 $26.85 $0.20 -0.01%
2/29/2024 $26.58 $26.65 $0.24 -0.29%
2/28/2024 $26.32 $26.42 $-0.03 -0.36%
2/27/2024 $26.45 $26.45 $0.11 0.00%
2/26/2024 $26.24 $26.34 $-0.22 -0.39%
2/23/2024 $26.57 $26.56 $-0.07 0.04%
2/22/2024 $26.56 $26.63 $-0.01 -0.26%
2/21/2024 $26.70 $26.64 $0.34 0.23%
2/20/2024 $26.15 $26.29 $0.07 -0.55%
2/16/2024 $26.23 $26.22 $0.24 0.02%
2/15/2024 $25.87 $25.98 $0.64 -0.44%
2/14/2024 $25.36 $25.34 $-0.02 0.08%
2/13/2024 $25.38 $25.36 $-0.41 0.06%
2/12/2024 $25.67 $25.77 $0.36 -0.40%
2/09/2024 $25.32 $25.41 $-0.02 -0.37%
2/08/2024 $25.38 $25.43 $0.06 -0.19%
2/07/2024 $25.38 $25.37 $-0.01 0.04%
2/06/2024 $25.38 $25.38 $0.00 0.00%
2/05/2024 $25.38 $25.38 $-0.35 -0.01%
2/02/2024 $25.71 $25.73 $-0.25 -0.08%
2/01/2024 $25.92 $25.98 $0.18 -0.22%
1/31/2024 $25.75 $25.80 $-0.37 -0.18%
1/30/2024 $26.13 $26.17 $0.06 -0.15%
1/29/2024 $26.10 $26.11 $0.06 -0.03%
1/26/2024 $26.09 $26.05 $0.20 0.15%
1/25/2024 $25.84 $25.85 $0.31 -0.05%
1/24/2024 $25.58 $25.54 $-0.07 0.14%
1/23/2024 $25.66 $25.61 $0.02 0.18%
1/22/2024 $25.62 $25.59 $0.13 0.11%
1/19/2024 $25.49 $25.47 $-0.03 0.09%
1/18/2024 $25.53 $25.49 $-0.02 0.14%
1/17/2024 $25.48 $25.51 $-0.29 -0.12%
1/16/2024 $25.81 $25.80 $-0.26 0.04%
1/12/2024 $26.02 $26.06 $0.15 -0.13%
1/11/2024 $25.88 $25.91 $-0.23 -0.09%
1/10/2024 $26.15 $26.14 $0.01 0.05%
1/09/2024 $26.12 $26.13 $-0.15 -0.03%
1/08/2024 $26.28 $26.28 $0.04 -0.01%
1/05/2024 $26.19 $26.24 $0.06 -0.19%
1/04/2024 $26.13 $26.18 $-0.13 -0.20%
1/03/2024 $26.34 $26.31 $0.18 0.10%
1/02/2024 $26.12 $26.14 $0.16 -0.06%
12/29/2023 $25.94 $25.98 $-0.03 -0.16%
12/28/2023 $25.98 $26.01 $-0.40 -0.10%
12/27/2023 $26.35 $26.40 $-0.03 -0.20%
12/26/2023 $26.45 $26.44 $0.13 0.04%
12/22/2023 $26.26 $26.31 $0.12 -0.19%
12/21/2023 $26.14 $26.18 $0.24 -0.17%
12/20/2023 $25.96 $25.94 $-0.27 0.07%
12/19/2023 $26.22 $26.21 $0.19 0.03%
12/18/2023 $25.97 $26.02 $0.14 -0.18%
12/15/2023 $25.87 $25.88 $-0.24 -0.05%
12/14/2023 $26.11 $26.12 $0.15 -0.04%
12/13/2023 $25.93 $25.96 $0.44 -0.13%
12/12/2023 $25.55 $25.52 $-0.27 0.10%
12/11/2023 $25.81 $25.79 $-0.18 0.06%
12/08/2023 $25.98 $25.97 $0.17 0.03%
12/07/2023 $25.78 $25.81 $-0.12 -0.10%
12/06/2023 $25.93 $25.93 $-0.11 0.00%
12/05/2023 $26.04 $26.04 $-0.34 0.00%
12/04/2023 $26.42 $26.38 $-0.05 0.14%
12/01/2023 $26.45 $26.44 $0.25 0.05%
11/30/2023 $26.19 $26.18 $0.33 0.03%
11/29/2023 $25.88 $25.85 $0.06 0.12%
11/28/2023 $25.80 $25.79 $0.01 0.04%
11/27/2023 $25.76 $25.78 $-0.07 -0.07%
11/24/2023 $25.84 $25.85 $0.12 -0.05%
11/22/2023 $25.73 $25.73 $0.15 -0.02%
11/21/2023 $25.55 $25.59 $0.05 -0.15%
11/20/2023 $25.54 $25.54 $0.01 0.00%
11/17/2023 $25.54 $25.53 $0.36 0.03%
11/16/2023 $25.13 $25.17 $-0.23 -0.18%
11/15/2023 $25.41 $25.40 $0.04 0.03%
11/14/2023 $25.36 $25.36 $0.41 0.01%
11/13/2023 $24.88 $24.95 $0.10 -0.29%
11/10/2023 $24.82 $24.85 $0.08 -0.14%
11/09/2023 $24.72 $24.77 $-0.04 -0.22%
11/08/2023 $24.75 $24.81 $-0.19 -0.24%
11/07/2023 $24.95 $25.00 $-0.29 -0.21%
11/06/2023 $25.23 $25.30 $-0.24 -0.26%
11/03/2023 $25.48 $25.53 $0.08 -0.21%
11/02/2023 $25.42 $25.45 $0.79 -0.13%
11/01/2023 $24.58 $24.66 $0.19 -0.33%
10/31/2023 $24.46 $24.47 $0.11 -0.03%
10/30/2023 $24.32 $24.36 $0.10 -0.15%
10/27/2023 $24.20 $24.26 $-0.34 -0.25%
10/26/2023 $24.59 $24.61 $-0.02 -0.08%
10/25/2023 $24.55 $24.62 $-0.03 -0.30%
10/24/2023 $24.58 $24.66 $-0.03 -0.31%
10/23/2023 $24.60 $24.69 $-0.16 -0.35%
10/20/2023 $24.82 $24.84 $-0.29 -0.10%
10/19/2023 $25.09 $25.14 $-0.09 -0.19%
10/18/2023 $25.24 $25.23 $-0.13 0.03%
10/17/2023 $25.40 $25.37 $-0.01 0.13%
10/16/2023 $25.37 $25.38 $0.19 -0.05%
10/13/2023 $25.11 $25.19 $0.22 -0.31%
10/12/2023 $24.91 $24.96 $-0.04 -0.22%
10/11/2023 $24.94 $25.01 $0.21 -0.27%
10/10/2023 $24.74 $24.79 $0.21 -0.21%
10/09/2023 $24.56 $24.58 $0.48 -0.07%
10/06/2023 $24.10 $24.10 $0.22 0.02%
10/05/2023 $23.84 $23.87 $0.24 -0.13%
10/04/2023 $23.59 $23.63 $-0.17 -0.15%
10/03/2023 $23.77 $23.80 $-0.07 -0.14%
10/02/2023 $23.87 $23.87 $-0.65 -0.01%
9/29/2023 $24.45 $24.52 $-0.25 -0.29%
9/28/2023 $24.72 $24.77 $0.05 -0.19%
9/27/2023 $24.64 $24.72 $0.17 -0.32%
9/26/2023 $24.52 $24.55 $-0.48 -0.14%
9/25/2023 $25.03 $25.04 $0.16 -0.02%
9/22/2023 $24.87 $24.88 $0.11 -0.04%
9/21/2023 $24.73 $24.77 $-0.42 -0.14%
9/20/2023 $25.14 $25.18 $-0.31 -0.17%
9/19/2023 $25.44 $25.49 $-0.08 -0.21%
9/18/2023 $25.53 $25.58 $0.03 -0.18%
9/15/2023 $25.54 $25.54 $-0.16 -0.03%
9/14/2023 $25.66 $25.70 $0.36 -0.19%
9/13/2023 $25.31 $25.34 $0.03 -0.12%
9/12/2023 $25.27 $25.31 $0.33 -0.17%
9/11/2023 $25.00 $24.99 $-0.07 0.06%
9/08/2023 $25.00 $25.05 $0.16 -0.21%
9/07/2023 $24.87 $24.89 $0.12 -0.09%
9/06/2023 $24.74 $24.78 $-0.53 -0.15%
9/05/2023 $25.28 $25.30 $-0.17 -0.09%
9/01/2023 $25.45 $25.48 $0.20 -0.11%
8/31/2023 $25.24 $25.28 $-0.14 -0.16%
8/30/2023 $25.37 $25.42 $0.07 -0.21%
8/29/2023 $25.38 $25.36 $0.13 0.08%
8/28/2023 $25.18 $25.22 $0.13 -0.18%
8/25/2023 $25.09 $25.09 $0.15 -0.01%
8/24/2023 $24.90 $24.94 $-0.19 -0.17%
8/23/2023 $25.11 $25.13 $0.04 -0.08%
8/22/2023 $25.11 $25.09 $-0.11 0.08%
8/21/2023 $25.20 $25.19 $-0.02 0.03%
8/18/2023 $25.24 $25.21 $0.12 0.12%
8/17/2023 $25.11 $25.09 $0.14 0.07%
8/16/2023 $24.94 $24.95 $-0.07 -0.02%
8/15/2023 $25.00 $25.02 $-0.32 -0.08%
8/14/2023 $25.28 $25.34 $-0.22 -0.23%
8/11/2023 $25.48 $25.56 $0.19 -0.31%
8/10/2023 $25.39 $25.37 $-0.05 0.08%
8/09/2023 $25.43 $25.42 $0.23 0.05%
8/08/2023 $25.16 $25.18 $-0.01 -0.10%
8/07/2023 $25.16 $25.19 $0.06 -0.12%
8/04/2023 $25.12 $25.13 $-0.10 -0.04%
8/03/2023 $25.20 $25.23 $0.09 -0.13%
8/02/2023 $25.08 $25.15 $-0.16 -0.27%
8/01/2023 $25.27 $25.30 $-0.22 -0.14%
7/31/2023 $25.49 $25.53 $0.27 -0.15%
7/28/2023 $25.23 $25.25 $0.03 -0.09%
7/27/2023 $25.21 $25.22 $-0.25 -0.06%
7/26/2023 $25.49 $25.47 $-0.01 0.07%
7/25/2023 $25.48 $25.48 $-0.07 0.00%
7/24/2023 $25.52 $25.55 $0.14 -0.11%
7/21/2023 $25.42 $25.40 $0.12 0.06%
7/20/2023 $25.28 $25.29 $0.23 -0.03%
7/19/2023 $25.07 $25.06 $0.12 0.06%
7/18/2023 $24.89 $24.93 $0.21 -0.16%
7/17/2023 $24.67 $24.72 $-0.08 -0.22%
7/14/2023 $24.81 $24.81 $-0.43 0.01%
7/13/2023 $25.22 $25.24 $0.21 -0.08%
7/12/2023 $25.07 $25.04 $0.24 0.14%
7/11/2023 $24.81 $24.80 $0.28 0.05%
7/10/2023 $24.45 $24.52 $0.01 -0.29%
7/07/2023 $24.48 $24.51 $0.12 -0.12%
7/06/2023 $24.35 $24.39 $-0.23 -0.15%
7/05/2023 $24.59 $24.62 $-0.17 -0.12%
7/03/2023 $24.78 $24.78 $0.13 -0.01%
6/30/2023 $24.65 $24.65 $0.12 0.01%
6/29/2023 $24.48 $24.53 $0.24 -0.21%
6/28/2023 $24.28 $24.29 $0.11 -0.03%
6/27/2023 $24.14 $24.18 $0.14 -0.18%
6/26/2023 $24.08 $24.04 $0.35 0.15%
6/23/2023 $23.75 $23.70 $-0.32 0.22%
6/22/2023 $24.03 $24.02 $-0.23 0.05%
6/21/2023 $24.23 $24.25 $-0.24 -0.09%
6/20/2023 $24.46 $24.49 $-0.22 -0.14%
6/16/2023 $24.71 $24.71 $0.02 -0.01%
6/15/2023 $24.65 $24.69 $0.18 -0.17%
6/14/2023 $24.47 $24.51 $-0.09 -0.17%
6/13/2023 $24.56 $24.60 $0.05 -0.17%
6/12/2023 $24.51 $24.55 $-0.15 -0.15%
6/09/2023 $24.66 $24.69 $-0.31 -0.14%
6/08/2023 $24.97 $25.00 $0.03 -0.12%
6/07/2023 $24.93 $24.97 $0.43 -0.14%
6/06/2023 $24.50 $24.54 $0.14 -0.14%
6/05/2023 $24.37 $24.39 $-0.09 -0.12%
6/02/2023 $24.45 $24.49 $0.65 -0.15%
6/01/2023 $23.82 $23.83 $0.25 -0.07%
5/31/2023 $23.58 $23.58 $-0.08 0.00%
5/30/2023 $23.63 $23.66 $-0.01 -0.13%
5/26/2023 $23.62 $23.67 $-0.04 -0.23%
5/25/2023 $23.67 $23.71 $-0.27 -0.16%
5/24/2023 $23.97 $23.98 $-0.14 -0.06%
5/23/2023 $24.12 $24.12 $0.02 -0.01%
5/22/2023 $24.07 $24.10 $0.02 -0.12%
5/19/2023 $24.04 $24.08 $0.05 -0.17%
5/18/2023 $23.99 $24.03 $0.07 -0.18%
5/17/2023 $23.96 $23.97 $0.15 -0.04%
5/16/2023 $23.80 $23.82 $-0.51 -0.08%
5/15/2023 $24.33 $24.33 $0.01 -0.01%
5/12/2023 $24.32 $24.33 $0.10 -0.03%
5/11/2023 $24.15 $24.23 $-0.22 -0.33%
5/10/2023 $24.45 $24.45 $-0.04 0.02%
5/09/2023 $24.45 $24.48 $0.09 -0.12%
5/08/2023 $24.39 $24.39 $-0.13 -0.01%
5/05/2023 $24.51 $24.52 $0.48 -0.05%
5/04/2023 $24.02 $24.04 $0.05 -0.07%
5/03/2023 $23.98 $23.99 $-0.11 -0.06%
5/02/2023 $24.07 $24.10 $-0.62 -0.16%
5/01/2023 $24.64 $24.72 $-0.02 -0.33%
4/28/2023 $24.74 $24.74 $0.22 0.01%
4/27/2023 $24.48 $24.52 $0.25 -0.17%
4/26/2023 $24.28 $24.27 $-0.20 0.03%
4/25/2023 $24.45 $24.47 $-0.27 -0.07%
4/24/2023 $24.73 $24.75 $0.13 -0.06%
4/21/2023 $24.62 $24.61 $0.03 0.03%
4/20/2023 $24.51 $24.58 $-0.13 -0.30%
4/19/2023 $24.68 $24.71 $-0.07 -0.13%
4/18/2023 $24.79 $24.78 $-0.10 0.05%
4/17/2023 $24.84 $24.88 $-0.05 -0.14%
4/14/2023 $24.89 $24.93 $-0.03 -0.15%
4/13/2023 $24.92 $24.96 $0.05 -0.16%
4/12/2023 $24.92 $24.91 $0.03 0.05%
4/11/2023 $24.82 $24.88 $0.16 -0.23%
4/10/2023 $24.72 $24.71 $0.09 0.03%
4/06/2023 $24.59 $24.63 $-0.10 -0.15%
4/05/2023 $24.70 $24.72 $0.30 -0.11%
4/04/2023 $24.38 $24.42 $-0.17 -0.17%
4/03/2023 $24.57 $24.59 $0.24 -0.10%
3/31/2023 $24.32 $24.35 $0.18 -0.14%
3/30/2023 $24.19 $24.17 $0.14 0.07%
3/29/2023 $24.00 $24.04 $0.35 -0.16%
3/28/2023 $23.66 $23.69 $0.17 -0.12%
3/27/2023 $23.55 $23.52 $0.27 0.14%
3/24/2023 $23.20 $23.24 $0.31 -0.19%
3/23/2023 $22.96 $22.94 $-0.29 0.12%
3/22/2023 $23.21 $23.23 $-0.74 -0.08%
3/21/2023 $23.92 $23.97 $0.18 -0.22%
3/20/2023 $23.81 $23.79 $0.26 0.09%
3/17/2023 $23.54 $23.52 $-0.33 0.07%
3/16/2023 $23.88 $23.86 $0.19 0.10%
3/15/2023 $23.70 $23.66 $-0.74 0.15%
3/14/2023 $24.44 $24.40 $0.15 0.15%
3/13/2023 $24.28 $24.25 $-0.05 0.11%
3/10/2023 $24.34 $24.30 $-0.35 0.15%
3/09/2023 $24.69 $24.66 $-0.34 0.14%
3/08/2023 $25.02 $25.00 $-0.02 0.09%
3/07/2023 $24.98 $25.01 $-0.29 -0.14%
3/06/2023 $25.35 $25.30 $-0.14 0.18%
3/03/2023 $25.48 $25.44 $0.30 0.16%
3/02/2023 $25.16 $25.14 $0.30 0.07%
3/01/2023 $24.90 $24.84 $0.10 0.23%
2/28/2023 $24.77 $24.74 $-0.38 0.11%
2/27/2023 $25.09 $25.12 $-0.07 -0.13%
2/24/2023 $25.21 $25.19 $-0.08 0.07%
2/23/2023 $25.30 $25.27 $0.37 0.11%
2/22/2023 $24.88 $24.90 $0.17 -0.09%
2/21/2023 $24.76 $24.73 $-0.48 0.11%
2/17/2023 $25.22 $25.21 $-0.33 0.03%
2/16/2023 $25.52 $25.54 $-0.14 -0.07%
2/14/2023 $25.66 $25.67 $0.01 -0.05%
2/13/2023 $25.68 $25.66 $0.03 0.08%
2/10/2023 $25.64 $25.63 $0.50 0.02%
2/09/2023 $25.10 $25.13 $-0.26 -0.13%
2/08/2023 $25.41 $25.39 $-0.20 0.09%
2/07/2023 $25.60 $25.58 $0.13 0.06%
2/06/2023 $25.47 $25.45 $-0.09 0.07%
2/03/2023 $25.56 $25.54 $-0.12 0.07%
2/02/2023 $25.68 $25.66 $0.10 0.08%
2/01/2023 $25.58 $25.56 $-0.14 0.09%
1/31/2023 $25.64 $25.70 $0.39 -0.23%
1/30/2023 $25.30 $25.31 $-0.33 -0.03%
1/27/2023 $25.59 $25.64 $0.00 -0.19%
1/26/2023 $25.68 $25.64 $0.17 0.15%
1/25/2023 $25.49 $25.47 $-0.09 0.09%
1/24/2023 $25.60 $25.56 $-0.10 0.16%
1/23/2023 $25.71 $25.66 $0.17 0.19%
1/20/2023 $25.47 $25.49 $0.13 -0.09%
1/19/2023 $25.39 $25.37 $0.14 0.07%
1/18/2023 $25.21 $25.23 $-0.41 -0.07%
1/17/2023 $25.65 $25.64 $-0.14 0.06%
1/13/2023 $25.79 $25.77 $0.02 0.07%
1/12/2023 $25.78 $25.76 $0.30 0.10%
1/11/2023 $25.45 $25.45 $0.27 -0.01%
1/10/2023 $25.13 $25.19 $0.03 -0.22%
1/09/2023 $25.12 $25.16 $0.22 -0.15%
1/06/2023 $24.94 $24.94 $0.56 0.01%
1/05/2023 $24.33 $24.38 $-0.11 -0.21%
1/04/2023 $24.50 $24.49 $0.27 0.05%
1/03/2023 $24.26 $24.21 $-0.45 0.19%
12/30/2022 $24.69 $24.67 $-0.08 0.09%
12/29/2022 $24.76 $24.74 $0.03 0.07%
12/28/2022 $24.68 $24.71 $-0.45 -0.14%
12/27/2022 $25.18 $25.16 $0.08 0.06%
12/23/2022 $25.13 $25.09 $0.51 0.17%
12/22/2022 $24.60 $24.58 $-0.33 0.08%
12/21/2022 $24.94 $24.91 $0.45 0.11%
12/20/2022 $24.49 $24.47 $0.12 0.10%
12/19/2022 $24.33 $24.34 $-0.30 -0.06%
12/16/2022 $24.64 $24.65 $-0.39 -0.03%
12/15/2022 $25.04 $25.03 $-0.44 0.03%
12/14/2022 $25.53 $25.47 $-0.15 0.22%
12/13/2022 $25.64 $25.62 $0.32 0.06%
12/12/2022 $25.34 $25.30 $0.44 0.16%
12/09/2022 $24.84 $24.86 $-0.25 -0.09%
12/08/2022 $25.12 $25.12 $-0.14 0.02%
12/07/2022 $25.30 $25.26 $-0.03 0.16%
12/06/2022 $25.36 $25.29 $-0.37 0.27%
12/05/2022 $25.69 $25.66 $-0.44 0.12%
12/02/2022 $26.16 $26.10 $-0.10 0.22%
12/01/2022 $26.19 $26.21 $-0.21 -0.06%
11/30/2022 $26.48 $26.42 $0.34 0.24%
11/29/2022 $26.13 $26.08 $0.13 0.21%
11/28/2022 $25.97 $25.95 $-0.37 0.09%
11/25/2022 $26.34 $26.32 $0.08 0.08%
11/23/2022 $26.22 $26.24 $-0.04 -0.07%
11/22/2022 $26.31 $26.27 $0.67 0.13%
11/21/2022 $25.58 $25.61 $-0.19 -0.12%
11/18/2022 $25.78 $25.80 $0.31 -0.07%
11/17/2022 $25.45 $25.49 $-0.26 -0.14%
11/16/2022 $25.79 $25.74 $-0.02 0.18%
11/15/2022 $25.74 $25.76 $0.14 -0.08%
11/14/2022 $25.66 $25.62 $-0.20 0.15%
11/11/2022 $25.83 $25.82 $0.14 0.05%
11/10/2022 $25.65 $25.67 $0.88 -0.09%
11/09/2022 $24.83 $24.79 $-0.71 0.16%
11/08/2022 $25.53 $25.50 $0.11 0.13%
11/04/2022 $25.40 $25.41 $0.22 -0.06%
11/03/2022 $25.22 $25.19 $0.02 0.10%
11/02/2022 $25.22 $25.18 $-0.26 0.18%
11/01/2022 $25.48 $25.44 $0.09 0.16%
10/31/2022 $25.38 $25.35 $0.17 0.12%
10/28/2022 $25.15 $25.18 $0.13 -0.13%
10/27/2022 $25.04 $25.05 $0.29 -0.05%
10/26/2022 $24.80 $24.76 $0.23 0.17%
10/25/2022 $24.56 $24.53 $0.31 0.12%
10/24/2022 $24.25 $24.22 $-0.25 0.13%
10/21/2022 $24.48 $24.47 $0.42 0.06%
10/20/2022 $24.06 $24.04 $-0.25 0.07%
10/19/2022 $24.30 $24.29 $0.07 0.04%
10/18/2022 $24.19 $24.22 $0.27 -0.14%
10/17/2022 $23.93 $23.95 $0.48 -0.10%
10/14/2022 $23.49 $23.47 $-0.64 0.07%
10/13/2022 $24.09 $24.12 $0.79 -0.12%
10/12/2022 $23.37 $23.33 $-0.19 0.16%
10/11/2022 $23.46 $23.52 $0.15 -0.26%
10/10/2022 $23.36 $23.37 $-0.31 -0.05%
10/07/2022 $23.72 $23.69 $-0.15 0.14%
10/06/2022 $23.88 $23.84 $-0.48 0.18%
10/05/2022 $24.32 $24.32 $-0.14 0.01%
10/04/2022 $24.43 $24.45 $0.69 -0.10%
10/03/2022 $23.81 $23.76 $0.70 0.21%
9/30/2022 $23.10 $23.06 $-0.23 0.18%
9/29/2022 $23.32 $23.28 $-0.43 0.15%
9/28/2022 $23.76 $23.71 $0.78 0.21%
9/27/2022 $22.96 $22.93 $0.08 0.12%
9/26/2022 $22.85 $22.85 $-0.67 -0.01%
9/23/2022 $23.53 $23.52 $-1.35 0.05%
9/22/2022 $24.92 $24.87 $-0.23 0.19%
9/21/2022 $25.13 $25.10 $-0.64 0.12%
9/20/2022 $25.77 $25.74 $-0.24 0.11%
9/19/2022 $26.01 $25.98 $0.25 0.11%
9/16/2022 $25.76 $25.73 $-0.54 0.12%
9/15/2022 $26.32 $26.27 $-0.37 0.18%
9/14/2022 $26.63 $26.64 $0.52 -0.03%
9/13/2022 $26.16 $26.12 $-0.59 0.16%
9/12/2022 $26.70 $26.71 $0.39 -0.05%
9/09/2022 $26.30 $26.32 $0.40 -0.09%
9/08/2022 $25.89 $25.93 $0.06 -0.15%
9/07/2022 $25.85 $25.87 $0.19 -0.06%
9/06/2022 $25.71 $25.67 $-0.33 0.14%
9/02/2022 $26.03 $26.00 $0.23 0.10%
9/01/2022 $25.75 $25.78 $-0.20 -0.11%
8/31/2022 $26.01 $25.98 $-0.29 0.11%
8/30/2022 $26.25 $26.27 $-0.72 -0.07%
8/29/2022 $27.03 $26.99 $0.08 0.15%
8/26/2022 $26.90 $26.91 $-0.45 -0.05%
8/25/2022 $27.34 $27.36 $0.11 -0.08%
8/24/2022 $27.22 $27.25 $0.22 -0.10%
8/23/2022 $27.00 $27.02 $0.41 -0.09%
8/22/2022 $26.64 $26.62 $-0.21 0.08%
8/19/2022 $26.84 $26.83 $-0.19 0.04%
8/18/2022 $27.01 $27.02 $0.46 -0.03%
8/17/2022 $26.60 $26.56 $-0.18 0.16%
8/16/2022 $26.76 $26.73 $0.25 0.10%
8/15/2022 $26.51 $26.48 $-0.19 0.11%
8/12/2022 $26.65 $26.67 $0.22 -0.08%
8/11/2022 $26.45 $26.45 $0.44 0.01%
8/10/2022 $26.03 $26.00 $0.26 0.10%
8/09/2022 $25.73 $25.75 $0.23 -0.07%
8/08/2022 $25.53 $25.51 $0.22 0.04%
8/05/2022 $25.27 $25.30 $-0.07 -0.10%
8/04/2022 $25.35 $25.36 $-0.52 -0.06%
8/03/2022 $25.91 $25.88 $-0.15 0.10%
8/02/2022 $26.06 $26.03 $-0.23 0.12%
8/01/2022 $26.20 $26.25 $-0.12 -0.20%
7/29/2022 $26.39 $26.37 $0.24 0.06%
7/28/2022 $26.17 $26.13 $0.24 0.14%
7/27/2022 $25.93 $25.90 $0.27 0.13%
7/26/2022 $25.61 $25.62 $0.16 -0.06%
7/25/2022 $25.45 $25.46 $0.68 -0.05%
7/22/2022 $24.82 $24.78 $-0.10 0.15%
7/21/2022 $24.87 $24.88 $-0.03 -0.05%
7/20/2022 $24.95 $24.91 $0.00 0.15%
7/19/2022 $24.89 $24.91 $0.49 -0.07%
7/18/2022 $24.43 $24.42 $0.35 0.04%
7/15/2022 $24.06 $24.07 $0.26 -0.04%
7/14/2022 $23.80 $23.81 $-0.13 -0.06%
7/13/2022 $23.98 $23.95 $0.07 0.14%
7/12/2022 $23.86 $23.88 $-0.26 -0.07%
7/11/2022 $24.12 $24.14 $-0.10 -0.07%
7/08/2022 $24.26 $24.24 $0.04 0.08%
7/07/2022 $24.23 $24.20 $0.64 0.13%
7/06/2022 $23.60 $23.56 $-0.26 0.16%
7/05/2022 $23.85 $23.82 $-0.71 0.12%
7/01/2022 $24.53 $24.53 $0.29 -0.02%
6/30/2022 $24.25 $24.25 $-0.14 0.01%
6/29/2022 $24.43 $24.39 $-0.25 0.18%
6/28/2022 $24.70 $24.64 $0.33 0.24%
6/27/2022 $24.36 $24.31 $0.48 0.21%
6/24/2022 $23.86 $23.83 $0.41 0.14%
6/23/2022 $23.40 $23.42 $-0.26 -0.08%
6/22/2022 $23.66 $23.67 $-0.73 -0.06%
6/21/2022 $24.44 $24.40 $0.81 0.15%
6/17/2022 $23.61 $23.59 $-0.55 0.07%
6/16/2022 $24.18 $24.14 $-1.03 0.15%
6/15/2022 $25.25 $25.18 $-0.21 0.30%
6/14/2022 $25.44 $25.38 $-0.43 0.22%
6/13/2022 $25.84 $25.81 $-1.24 0.10%
6/10/2022 $27.13 $27.06 $-0.43 0.27%
6/09/2022 $27.53 $27.49 $-0.61 0.16%
6/08/2022 $28.09 $28.10 $-0.36 -0.03%
6/07/2022 $28.48 $28.46 $0.50 0.08%
6/06/2022 $27.99 $27.96 $0.00 0.10%
6/03/2022 $28.01 $27.96 $-0.09 0.18%
6/02/2022 $28.10 $28.05 $0.26 0.17%
6/01/2022 $27.84 $27.79 $0.30 0.19%
5/31/2022 $27.54 $27.49 $-0.15 0.18%
5/27/2022 $27.70 $27.64 $0.34 0.22%
5/26/2022 $27.32 $27.29 $0.20 0.10%
5/25/2022 $27.09 $27.10 $0.33 -0.02%
5/24/2022 $26.75 $26.77 $0.07 -0.08%
5/23/2022 $26.70 $26.70 $0.23 0.01%
5/20/2022 $26.50 $26.46 $0.10 0.13%
5/19/2022 $26.42 $26.37 $-0.17 0.20%
5/18/2022 $26.58 $26.53 $-0.44 0.17%
5/17/2022 $27.00 $26.97 $0.39 0.11%
5/16/2022 $26.59 $26.58 $0.41 0.04%
5/13/2022 $26.21 $26.17 $0.53 0.14%
5/12/2022 $25.70 $25.64 $0.00 0.24%
5/11/2022 $25.67 $25.64 $0.04 0.13%
5/10/2022 $25.64 $25.60 $-0.16 0.16%
5/09/2022 $25.80 $25.76 $-1.12 0.17%
5/06/2022 $26.90 $26.88 $0.32 0.08%
5/05/2022 $26.54 $26.56 $-0.61 -0.06%
5/04/2022 $27.18 $27.16 $0.85 0.06%
5/03/2022 $26.30 $26.31 $0.52 -0.06%
5/02/2022 $25.76 $25.79 $-0.07 -0.13%
4/29/2022 $25.89 $25.86 $-0.72 0.10%
4/28/2022 $26.55 $26.59 $0.45 -0.14%
4/27/2022 $26.15 $26.14 $0.09 0.04%
4/26/2022 $26.05 $26.05 $-0.06 0.00%
4/25/2022 $26.14 $26.11 $-0.63 0.10%
4/22/2022 $26.77 $26.75 $-0.58 0.08%
4/21/2022 $27.36 $27.33 $-0.35 0.10%
4/20/2022 $27.70 $27.68 $0.27 0.07%
4/19/2022 $27.38 $27.41 $0.15 -0.13%
4/18/2022 $27.22 $27.27 $0.09 -0.18%
4/14/2022 $27.19 $27.18 $0.09 0.00%
4/13/2022 $27.10 $27.09 $0.16 0.04%
4/12/2022 $26.89 $26.93 $0.18 -0.14%
4/11/2022 $26.75 $26.74 $-0.30 0.02%
4/08/2022 $27.03 $27.05 $0.25 -0.06%
4/07/2022 $26.83 $26.80 $0.04 0.12%
4/06/2022 $26.79 $26.76 $0.17 0.11%
4/05/2022 $26.60 $26.59 $-0.20 0.03%
4/04/2022 $26.77 $26.80 $-0.01 -0.10%
4/01/2022 $26.79 $26.81 $0.37 -0.06%
3/31/2022 $26.49 $26.44 $-0.23 0.19%
3/30/2022 $26.72 $26.68 $0.19 0.17%
3/29/2022 $26.49 $26.49 $0.17 0.00%
3/28/2022 $26.37 $26.32 $-0.30 0.20%
3/25/2022 $26.68 $26.61 $0.67 0.25%
3/24/2022 $25.97 $25.94 $0.27 0.11%
3/23/2022 $25.70 $25.67 $-0.08 0.11%
3/22/2022 $25.72 $25.75 $-0.07 -0.11%
3/21/2022 $25.82 $25.82 $0.52 0.00%
3/18/2022 $25.28 $25.30 $0.01 -0.07%
3/17/2022 $25.25 $25.29 $0.30 -0.14%
3/16/2022 $24.97 $24.98 $0.10 -0.06%
3/15/2022 $24.92 $24.89 $-0.09 0.14%
3/14/2022 $24.95 $24.97 $-0.56 -0.10%
3/11/2022 $25.55 $25.54 $-0.36 0.03%
3/10/2022 $25.91 $25.90 $0.31 0.06%
3/09/2022 $25.62 $25.58 $-0.21 0.14%
3/08/2022 $25.83 $25.80 $-0.19 0.12%
3/07/2022 $25.96 $25.99 $-0.08 -0.12%
3/04/2022 $26.10 $26.07 $0.40 0.11%
3/03/2022 $25.69 $25.67 $0.13 0.07%
3/02/2022 $25.54 $25.54 $0.62 0.00%
3/01/2022 $24.97 $24.92 $0.04 0.20%
2/28/2022 $24.91 $24.88 $0.51 0.13%
2/25/2022 $24.39 $24.37 $0.61 0.10%
2/24/2022 $23.75 $23.75 $0.18 -0.02%
2/23/2022 $23.60 $23.58 $0.14 0.09%
2/22/2022 $23.44 $23.44 $-0.29 0.00%
2/18/2022 $23.76 $23.73 $-0.21 0.12%
2/17/2022 $23.92 $23.94 $-0.10 -0.05%
2/16/2022 $24.07 $24.04 $0.07 0.14%
2/15/2022 $23.96 $23.97 $-0.07 -0.05%
2/14/2022 $24.06 $24.04 $-0.41 0.08%
2/11/2022 $24.44 $24.44 $0.49 -0.02%
2/10/2022 $24.00 $23.96 $-0.24 0.18%
2/09/2022 $24.22 $24.20 $0.20 0.10%
2/08/2022 $24.02 $24.00 $-0.10 0.11%
2/07/2022 $24.08 $24.09 $0.09 -0.05%
2/04/2022 $23.98 $24.00 $0.02 -0.10%
2/03/2022 $24.01 $23.99 $-0.15 0.09%
2/02/2022 $24.15 $24.14 $0.18 0.03%
2/01/2022 $23.94 $23.96 $0.25 -0.10%
1/31/2022 $23.69 $23.71 $0.25 -0.10%
1/28/2022 $23.42 $23.47 $0.19 -0.20%
1/27/2022 $23.25 $23.28 $0.05 -0.11%
1/26/2022 $23.26 $23.23 $0.13 0.15%
1/25/2022 $23.05 $23.10 $0.28 -0.21%
1/24/2022 $22.79 $22.82 $-0.14 -0.12%
1/21/2022 $22.99 $22.95 $-0.36 0.15%
1/20/2022 $23.31 $23.32 $-0.19 -0.02%
1/19/2022 $23.49 $23.51 $-0.24 -0.07%
1/18/2022 $23.74 $23.74 $-0.02 -0.01%
1/14/2022 $23.75 $23.76 $0.17 -0.04%
1/13/2022 $23.61 $23.59 $-0.07 0.09%
1/12/2022 $23.69 $23.66 $0.19 0.11%
1/11/2022 $23.51 $23.48 $0.36 0.13%
1/10/2022 $23.13 $23.12 $-0.07 0.03%
1/07/2022 $23.25 $23.19 $0.23 0.25%
1/06/2022 $23.01 $22.96 $0.34 0.21%
1/05/2022 $22.70 $22.62 $-0.08 0.33%
1/04/2022 $22.76 $22.71 $0.23 0.23%
1/03/2022 $22.50 $22.48 $0.27 0.09%
12/31/2021 $22.23 $22.21 $0.18 0.10%
12/30/2021 $22.01 $22.03 $-0.32 -0.08%
12/29/2021 $22.33 $22.35 $0.00 -0.07%
12/28/2021 $22.36 $22.34 $-0.04 0.07%
12/27/2021 $22.38 $22.38 $0.25 -0.01%
12/23/2021 $22.16 $22.13 $0.11 0.12%
12/22/2021 $22.04 $22.02 $0.11 0.08%
12/21/2021 $21.88 $21.91 $0.29 -0.14%
12/20/2021 $21.65 $21.62 $-0.18 0.13%
12/17/2021 $21.83 $21.80 $-0.12 0.13%
12/16/2021 $21.96 $21.92 $0.09 0.17%
12/15/2021 $21.88 $21.83 $0.15 0.23%
12/14/2021 $21.71 $21.68 $-0.13 0.14%
12/13/2021 $21.82 $21.81 $-0.25 0.05%
12/10/2021 $22.05 $22.06 $0.05 -0.03%
12/09/2021 $22.00 $22.01 $-0.30 -0.04%
12/08/2021 $22.31 $22.31 $0.02 0.01%
12/07/2021 $22.31 $22.29 $0.33 0.09%
12/06/2021 $21.98 $21.96 $0.29 0.10%
12/03/2021 $21.70 $21.67 $-0.09 0.14%
12/02/2021 $21.78 $21.76 $0.44 0.11%
12/01/2021 $21.34 $21.31 $-0.31 0.12%
11/30/2021 $21.68 $21.63 $-0.64 0.25%
11/29/2021 $22.30 $22.27 $-0.18 0.15%
11/26/2021 $22.51 $22.45 $-0.51 0.27%
11/24/2021 $23.00 $22.96 $0.22 0.17%
11/23/2021 $22.73 $22.75 $0.30 -0.07%
11/22/2021 $22.43 $22.45 $0.05 -0.08%
11/19/2021 $22.43 $22.40 $-0.32 0.12%
11/18/2021 $22.74 $22.73 $-0.08 0.06%
11/17/2021 $22.81 $22.81 $-0.18 0.00%
11/16/2021 $22.99 $22.99 $-0.14 0.01%
11/15/2021 $23.16 $23.13 $0.09 0.14%
11/12/2021 $23.09 $23.04 $-0.06 0.22%
11/11/2021 $23.08 $23.10 $0.09 -0.08%
11/10/2021 $22.97 $23.01 $-0.25 -0.17%
11/09/2021 $23.30 $23.26 $-0.04 0.19%
11/08/2021 $23.32 $23.30 $-0.01 0.09%
11/05/2021 $23.33 $23.31 $0.20 0.08%
11/04/2021 $23.11 $23.11 $-0.13 0.02%
11/03/2021 $23.20 $23.24 $-0.09 -0.15%
11/02/2021 $23.29 $23.32 $-0.14 -0.13%
11/01/2021 $23.48 $23.46 $0.36 0.09%
10/29/2021 $23.10 $23.10 $-0.29 0.02%
10/28/2021 $23.42 $23.38 $0.05 0.16%
10/27/2021 $23.37 $23.33 $-0.27 0.18%
10/26/2021 $23.64 $23.60 $-0.20 0.18%
10/25/2021 $23.79 $23.80 $0.13 -0.04%
10/22/2021 $23.71 $23.67 $0.08 0.17%
10/21/2021 $23.64 $23.59 $-0.35 0.22%
10/20/2021 $23.93 $23.94 $0.17 -0.05%
10/19/2021 $23.77 $23.78 $0.04 -0.01%
10/18/2021 $23.78 $23.74 $-0.04 0.19%
10/15/2021 $23.82 $23.77 $0.11 0.20%
10/14/2021 $23.64 $23.66 $0.38 -0.09%
10/13/2021 $23.27 $23.28 $0.19 -0.06%
10/12/2021 $23.07 $23.09 $0.22 -0.08%
10/11/2021 $22.93 $22.87 $0.09 0.24%
10/08/2021 $22.83 $22.78 $0.26 0.21%
10/07/2021 $22.51 $22.52 $0.25 -0.06%
10/06/2021 $22.26 $22.28 $-0.16 -0.06%
10/05/2021 $22.44 $22.44 $-0.03 0.02%
10/04/2021 $22.48 $22.46 $0.39 0.07%
10/01/2021 $22.04 $22.07 $0.31 -0.14%
9/30/2021 $21.80 $21.76 $-0.14 0.17%
9/29/2021 $21.88 $21.91 $0.10 -0.12%
9/28/2021 $21.82 $21.81 $-0.19 0.05%
9/27/2021 $22.05 $22.00 $0.40 0.23%
9/24/2021 $21.57 $21.60 $-0.03 -0.15%
9/23/2021 $21.61 $21.63 $0.36 -0.08%
9/22/2021 $21.27 $21.27 $0.01 0.00%
9/21/2021 $21.28 $21.26 $0.07 0.09%
9/20/2021 $21.15 $21.19 $-0.47 -0.20%
9/17/2021 $21.69 $21.67 $-0.23 0.11%
9/16/2021 $21.93 $21.89 $-0.14 0.16%
9/15/2021 $22.07 $22.03 $0.38 0.15%
9/14/2021 $21.69 $21.65 $-0.21 0.16%
9/13/2021 $21.83 $21.86 $0.32 -0.14%
9/10/2021 $21.57 $21.54 $-0.15 0.15%
9/09/2021 $21.72 $21.69 $-0.14 0.16%
9/08/2021 $21.84 $21.83 $0.06 0.05%
9/07/2021 $21.80 $21.76 $-0.22 0.16%
9/03/2021 $22.01 $21.99 $-0.05 0.11%
9/02/2021 $22.00 $22.04 $0.32 -0.17%
9/01/2021 $21.74 $21.72 $0.12 0.10%
8/31/2021 $21.56 $21.60 $-0.08 -0.19%
8/30/2021 $21.70 $21.68 $-0.12 0.08%
8/27/2021 $21.82 $21.80 $0.43 0.08%
8/26/2021 $21.33 $21.37 $-0.32 -0.17%
8/25/2021 $21.67 $21.69 $0.11 -0.07%
8/24/2021 $21.59 $21.58 $0.14 0.06%
8/23/2021 $21.40 $21.44 $0.34 -0.17%
8/20/2021 $21.12 $21.10 $0.17 0.12%
8/19/2021 $20.88 $20.92 $-0.38 -0.19%
8/18/2021 $21.26 $21.30 $-0.36 -0.20%
8/17/2021 $21.64 $21.66 $-0.13 -0.10%
8/16/2021 $21.81 $21.79 $-0.18 0.09%
8/13/2021 $21.99 $21.97 $-0.11 0.11%
8/12/2021 $22.05 $22.07 $0.02 -0.10%
8/11/2021 $22.02 $22.06 $0.11 -0.17%
8/10/2021 $21.91 $21.95 $0.27 -0.19%
8/09/2021 $21.73 $21.68 $-0.19 0.22%
8/06/2021 $21.88 $21.87 $0.02 0.03%
8/05/2021 $21.81 $21.85 $0.07 -0.18%
8/04/2021 $21.74 $21.78 $-0.24 -0.17%
8/03/2021 $21.97 $22.02 $0.18 -0.21%
8/02/2021 $21.79 $21.84 $-0.10 -0.23%
7/30/2021 $21.93 $21.94 $-0.28 -0.05%
7/29/2021 $22.20 $22.22 $0.12 -0.11%
7/28/2021 $22.12 $22.10 $0.08 0.07%
7/27/2021 $21.98 $22.02 $-0.15 -0.19%
7/26/2021 $22.13 $22.17 $0.32 -0.20%
7/23/2021 $21.84 $21.85 $0.05 -0.06%
7/22/2021 $21.77 $21.80 $-0.07 -0.16%
7/21/2021 $21.90 $21.88 $0.21 0.10%
7/20/2021 $21.67 $21.67 $0.44 0.00%
7/19/2021 $21.24 $21.23 $-0.69 0.05%
7/16/2021 $21.88 $21.92 $-0.17 -0.18%
7/15/2021 $22.06 $22.09 $-0.10 -0.14%
7/14/2021 $22.22 $22.19 $-0.25 0.11%
7/13/2021 $22.41 $22.44 $-0.27 -0.15%
7/12/2021 $22.72 $22.71 $-0.05 0.04%
7/09/2021 $22.74 $22.76 $0.39 -0.10%
7/08/2021 $22.34 $22.37 $-0.10 -0.14%
7/07/2021 $22.46 $22.47 $-0.15 -0.05%
7/06/2021 $22.63 $22.63 $-0.24 0.02%
7/02/2021 $22.86 $22.87 $0.10 -0.04%
7/01/2021 $22.74 $22.77 $0.22 -0.14%
6/30/2021 $22.53 $22.55 $0.17 -0.11%
6/29/2021 $22.35 $22.39 $-0.09 -0.17%
6/28/2021 $22.51 $22.48 $-0.34 0.14%
6/25/2021 $22.86 $22.82 $0.03 0.17%
6/24/2021 $22.80 $22.79 $0.08 0.04%
6/23/2021 $22.74 $22.71 $-0.35 0.13%
6/22/2021 $23.08 $23.06 $-0.09 0.07%
6/21/2021 $23.10 $23.16 $0.51 -0.24%
6/18/2021 $22.62 $22.65 $-0.60 -0.12%
6/17/2021 $23.24 $23.25 $-0.60 -0.04%
6/16/2021 $23.90 $23.85 $-0.01 0.20%
6/15/2021 $23.90 $23.86 $0.12 0.16%
6/14/2021 $23.78 $23.74 $-0.05 0.15%
6/11/2021 $23.84 $23.80 $0.14 0.17%
6/10/2021 $23.70 $23.66 $0.18 0.16%
6/09/2021 $23.49 $23.49 $-0.01 0.02%
6/08/2021 $23.50 $23.50 $0.09 0.00%
6/07/2021 $23.46 $23.41 $0.22 0.23%
6/04/2021 $23.24 $23.19 $0.24 0.21%
6/03/2021 $23.01 $22.95 $0.05 0.28%
6/02/2021 $22.92 $22.89 $0.26 0.13%
6/01/2021 $22.65 $22.63 $0.37 0.10%
5/28/2021 $22.28 $22.26 $-0.02 0.07%
5/27/2021 $22.33 $22.28 $0.05 0.21%
5/26/2021 $22.25 $22.23 $0.09 0.06%
5/25/2021 $22.15 $22.14 $-0.34 0.06%
5/24/2021 $22.52 $22.48 $0.15 0.17%
5/21/2021 $22.38 $22.33 $0.00 0.23%
5/20/2021 $22.34 $22.33 $0.22 0.04%
5/19/2021 $22.09 $22.11 $-0.31 -0.13%
5/18/2021 $22.43 $22.42 $-0.12 0.04%
5/17/2021 $22.51 $22.54 $0.19 -0.12%
5/14/2021 $22.33 $22.35 $0.32 -0.09%
5/13/2021 $22.00 $22.03 $0.13 -0.18%
5/12/2021 $21.87 $21.90 $-0.19 -0.15%
5/11/2021 $22.07 $22.09 $-0.19 -0.12%
5/10/2021 $22.30 $22.28 $0.16 0.09%
5/07/2021 $22.12 $22.12 $0.18 0.02%
5/06/2021 $21.98 $21.94 $0.18 0.20%
5/05/2021 $21.79 $21.76 $0.20 0.15%
5/04/2021 $21.61 $21.56 $0.02 0.22%
5/03/2021 $21.52 $21.54 $0.19 -0.11%
4/30/2021 $21.36 $21.36 $-0.13 0.01%
4/29/2021 $21.52 $21.49 $0.20 0.15%
4/28/2021 $21.31 $21.28 $0.31 0.12%
4/27/2021 $21.02 $20.98 $0.07 0.21%
4/26/2021 $20.94 $20.91 $0.06 0.16%
4/23/2021 $20.89 $20.84 $0.21 0.22%
4/22/2021 $20.67 $20.63 $-0.17 0.19%
4/21/2021 $20.79 $20.80 $0.19 -0.04%
4/20/2021 $20.64 $20.61 $-0.12 0.14%
4/19/2021 $20.72 $20.73 $0.04 -0.04%
4/16/2021 $20.74 $20.69 $-0.10 0.23%
4/15/2021 $20.80 $20.79 $0.17 0.04%
4/14/2021 $20.61 $20.62 $0.23 -0.07%
4/13/2021 $20.39 $20.40 $0.00 -0.02%
4/12/2021 $20.36 $20.39 $-0.03 -0.15%
4/09/2021 $20.41 $20.42 $-0.11 -0.06%
4/08/2021 $20.50 $20.54 $0.00 -0.17%
4/07/2021 $20.57 $20.54 $0.12 0.16%
4/06/2021 $20.40 $20.42 $0.05 -0.07%
4/05/2021 $20.40 $20.36 $-0.05 0.19%
4/01/2021 $20.39 $20.41 $0.22 -0.12%
3/31/2021 $20.27 $20.20 $0.02 0.36%
3/30/2021 $20.19 $20.17 $-0.17 0.08%
3/29/2021 $20.38 $20.34 $-0.10 0.17%
3/26/2021 $20.50 $20.45 $0.34 0.25%
3/25/2021 $20.12 $20.11 $0.15 0.05%
3/24/2021 $20.02 $19.96 $0.04 0.28%
3/23/2021 $19.97 $19.92 $-0.33 0.24%
3/22/2021 $20.29 $20.25 $-0.06 0.16%
3/19/2021 $20.38 $20.31 $0.20 0.36%
3/18/2021 $20.14 $20.11 $-0.53 0.17%
3/17/2021 $20.68 $20.64 $-0.06 0.22%
3/16/2021 $20.72 $20.70 $-0.23 0.11%
3/15/2021 $20.92 $20.93 $0.07 -0.05%
3/12/2021 $20.88 $20.86 $0.17 0.10%
3/11/2021 $20.72 $20.69 $0.02 0.12%
3/10/2021 $20.65 $20.67 $0.56 -0.10%
3/09/2021 $20.15 $20.11 $-0.31 0.18%
3/08/2021 $20.50 $20.43 $0.12 0.35%
3/05/2021 $20.35 $20.31 $0.36 0.20%
3/04/2021 $19.97 $19.95 $0.29 0.09%
3/03/2021 $19.64 $19.66 $0.14 -0.10%
3/02/2021 $19.56 $19.52 $0.02 0.21%
3/01/2021 $19.49 $19.50 $0.59 -0.03%
2/26/2021 $18.95 $18.90 $-0.57 0.24%
2/25/2021 $19.57 $19.48 $-0.34 0.47%
2/24/2021 $19.89 $19.82 $0.30 0.35%
2/23/2021 $19.55 $19.52 $0.21 0.13%
2/22/2021 $19.34 $19.31 $0.07 0.14%
2/19/2021 $19.25 $19.25 $0.20 0.02%
2/18/2021 $19.05 $19.04 $-0.31 0.04%
2/17/2021 $19.36 $19.35 $0.06 0.05%
2/16/2021 $19.32 $19.29 $0.18 0.11%
2/12/2021 $19.09 $19.12 $0.16 -0.14%
2/11/2021 $18.96 $18.96 $0.07 0.00%
2/10/2021 $18.87 $18.89 $0.17 -0.11%
2/09/2021 $18.74 $18.72 $-0.09 0.12%
2/08/2021 $18.84 $18.81 $0.26 0.15%
2/05/2021 $18.53 $18.55 $0.16 -0.10%
2/04/2021 $18.39 $18.39 $0.09 0.00%
2/03/2021 $18.31 $18.30 $0.18 0.08%
2/02/2021 $18.08 $18.12 $0.16 -0.22%
2/01/2021 $17.98 $17.96 $0.12 0.14%
1/29/2021 $17.84 $17.84 $-0.18 0.02%
1/28/2021 $18.03 $18.02 $0.20 0.06%
1/27/2021 $17.81 $17.82 $-0.36 -0.04%
1/26/2021 $18.16 $18.18 $-0.15 -0.11%
1/25/2021 $18.31 $18.33 $-0.03 -0.13%
1/22/2021 $18.36 $18.37 $-0.14 -0.04%
1/21/2021 $18.52 $18.51 $-0.30 0.08%
1/20/2021 $18.79 $18.81 $-0.10 -0.10%
1/19/2021 $18.93 $18.91 $-0.04 0.09%
1/15/2021 $18.98 $18.95 $-0.11 0.14%
1/14/2021 $19.03 $19.06 $0.29 -0.17%
1/13/2021 $18.75 $18.77 $0.06 -0.12%
1/12/2021 $18.65 $18.71 $0.50 -0.31%
1/11/2021 $18.14 $18.21 $0.14 -0.38%
1/08/2021 $18.02 $18.07 $-0.19 -0.28%
1/07/2021 $18.30 $18.26 $0.14 0.20%
1/06/2021 $18.14 $18.13 $0.40 0.07%
1/05/2021 $17.78 $17.73 $0.55 0.29%
1/04/2021 $17.21 $17.18 $-0.15 0.18%
12/31/2020 $17.32 $17.33 $0.12 -0.04%
12/30/2020 $17.23 $17.21 $-0.24 0.12%
12/29/2020 $17.43 $17.45 $-0.05 -0.09%
12/28/2020 $17.52 $17.50 $-0.18 0.09%
12/24/2020 $17.66 $17.68 $-0.02 -0.12%
12/23/2020 $17.75 $17.70 $0.11 0.28%
12/22/2020 $17.64 $17.59 $-0.11 0.30%
12/21/2020 $17.75 $17.70 $-0.42 0.31%
12/18/2020 $18.15 $18.12 $-0.29 0.19%
12/17/2020 $18.45 $18.40 $-0.08 0.26%
12/16/2020 $18.52 $18.49 $-0.34 0.19%
12/15/2020 $18.85 $18.83 $0.42 0.12%
12/14/2020 $18.41 $18.41 $-0.37 -0.01%
12/11/2020 $18.77 $18.78 $0.01 -0.07%
12/10/2020 $18.75 $18.78 $0.38 -0.15%
12/09/2020 $18.39 $18.39 $-0.08 -0.03%
12/08/2020 $18.52 $18.47 $0.11 0.25%
12/07/2020 $18.38 $18.37 $-0.27 0.07%
12/04/2020 $18.62 $18.64 $0.56 -0.10%
12/03/2020 $18.10 $18.08 $0.20 0.12%
12/02/2020 $17.87 $17.88 $0.33 -0.04%
12/01/2020 $17.60 $17.55 $0.05 0.28%
11/30/2020 $17.53 $17.50 $-0.53 0.15%
11/27/2020 $18.07 $18.03 $-0.21 0.21%
11/25/2020 $18.24 $18.24 $-0.08 -0.03%
11/24/2020 $18.34 $18.32 $0.65 0.11%
11/23/2020 $17.67 $17.67 $0.60 -0.02%
11/20/2020 $17.10 $17.07 $-0.06 0.15%
11/19/2020 $17.12 $17.14 $0.32 -0.11%
11/18/2020 $16.86 $16.82 $-0.32 0.24%
11/17/2020 $17.13 $17.14 $0.26 -0.04%
11/16/2020 $16.91 $16.88 $0.36 0.16%
11/13/2020 $16.54 $16.52 $0.32 0.12%
11/12/2020 $16.21 $16.20 $-0.50 0.08%
11/11/2020 $16.72 $16.70 $0.02 0.14%
11/10/2020 $16.71 $16.68 $0.63 0.19%
11/09/2020 $16.09 $16.05 $1.02 0.27%
11/06/2020 $15.03 $15.03 $-0.51 0.02%
11/05/2020 $15.53 $15.54 $0.21 -0.04%
11/04/2020 $15.36 $15.33 $-0.08 0.20%
11/03/2020 $15.38 $15.41 $0.23 -0.17%
11/02/2020 $15.16 $15.18 $0.09 -0.11%
10/30/2020 $15.08 $15.08 $-0.03 -0.03%
10/29/2020 $15.13 $15.12 $0.13 0.10%
10/28/2020 $15.02 $14.99 $-0.54 0.22%
10/27/2020 $15.56 $15.53 $-0.12 0.21%
10/26/2020 $15.67 $15.65 $-0.34 0.14%
10/23/2020 $16.00 $15.98 $-0.10 0.10%
10/22/2020 $16.09 $16.08 $0.46 0.05%
10/21/2020 $15.64 $15.62 $-0.12 0.14%
10/20/2020 $15.72 $15.74 $0.18 -0.13%
10/19/2020 $15.57 $15.57 $-0.15 0.00%
10/16/2020 $15.73 $15.71 $-0.20 0.09%
10/15/2020 $15.92 $15.91 $0.04 0.08%
10/14/2020 $15.86 $15.87 $0.08 -0.03%
10/13/2020 $15.75 $15.78 $-0.05 -0.20%
10/12/2020 $15.84 $15.83 $0.07 0.04%
10/09/2020 $15.76 $15.75 $-0.15 0.03%
10/08/2020 $15.91 $15.90 $0.61 0.05%
10/07/2020 $15.27 $15.29 $0.11 -0.11%
10/06/2020 $15.20 $15.17 $-0.15 0.17%
10/05/2020 $15.31 $15.33 $0.31 -0.11%
10/02/2020 $15.04 $15.02 $0.18 0.14%
10/01/2020 $14.86 $14.84 $-0.15 0.15%
9/30/2020 $14.98 $14.99 $-0.24 -0.04%
9/29/2020 $15.26 $15.23 $-0.06 0.21%
9/28/2020 $15.30 $15.28 $0.22 0.11%
9/25/2020 $15.09 $15.06 $0.16 0.20%
9/24/2020 $14.92 $14.90 $0.05 0.12%
9/23/2020 $14.89 $14.85 $-0.88 0.27%
9/22/2020 $15.76 $15.73 $0.03 0.19%
9/21/2020 $15.68 $15.70 $-0.28 -0.15%
9/18/2020 $16.00 $15.99 $-0.21 0.10%
9/17/2020 $16.23 $16.20 $-0.06 0.19%
9/16/2020 $16.29 $16.26 $0.31 0.16%
9/15/2020 $15.95 $15.95 $-0.17 -0.02%
9/14/2020 $16.17 $16.13 $0.15 0.27%
9/11/2020 $15.98 $15.98 $-0.04 -0.03%
9/10/2020 $16.07 $16.02 $-0.33 0.28%
9/09/2020 $16.41 $16.35 $0.15 0.39%
9/08/2020 $16.17 $16.19 $-0.35 -0.13%
9/04/2020 $16.55 $16.54 $-0.14 0.05%
9/03/2020 $16.72 $16.68 $-0.19 0.21%
9/02/2020 $16.91 $16.87 $0.13 0.21%
9/01/2020 $16.74 $16.74 $-0.05 -0.02%
8/31/2020 $16.86 $16.80 $-0.24 0.38%
8/28/2020 $17.08 $17.04 $0.15 0.25%
8/27/2020 $16.93 $16.89 $0.10 0.25%
8/26/2020 $16.81 $16.79 $-0.38 0.09%
8/25/2020 $17.16 $17.17 $-0.19 -0.04%
8/24/2020 $17.33 $17.35 $0.10 -0.14%
8/21/2020 $17.29 $17.25 $-0.08 0.24%
8/20/2020 $17.34 $17.33 $-0.11 0.06%
8/19/2020 $17.41 $17.44 $-0.09 -0.19%
8/18/2020 $17.54 $17.53 $-0.24 0.06%
8/17/2020 $17.79 $17.77 $0.03 0.10%
8/14/2020 $17.76 $17.74 $0.09 0.11%
8/13/2020 $17.63 $17.65 $-0.22 -0.11%
8/12/2020 $17.92 $17.87 $0.25 0.27%
8/11/2020 $17.63 $17.62 $-0.10 0.06%
8/10/2020 $17.76 $17.72 $0.35 0.24%
8/07/2020 $17.40 $17.37 $0.01 0.17%
8/06/2020 $17.34 $17.36 $0.08 -0.12%
8/05/2020 $17.30 $17.28 $0.07 0.14%
8/04/2020 $17.09 $17.20 $0.58 -0.65%
8/03/2020 $16.64 $16.62 $0.07 0.12%
7/31/2020 $16.55 $16.55 $-0.09 -0.01%
7/30/2020 $16.61 $16.64 $-0.25 -0.20%
7/29/2020 $16.86 $16.89 $0.42 -0.17%
7/28/2020 $16.52 $16.46 $0.07 0.34%
7/27/2020 $16.37 $16.40 $-0.16 -0.17%
7/24/2020 $16.55 $16.56 $-0.16 -0.07%
7/23/2020 $16.70 $16.71 $-0.05 -0.11%
7/22/2020 $16.74 $16.77 $-0.05 -0.17%
7/21/2020 $16.79 $16.82 $0.54 -0.16%
7/20/2020 $16.25 $16.28 $-0.26 -0.19%
7/17/2020 $16.56 $16.54 $-0.01 0.10%
7/16/2020 $16.53 $16.56 $-0.05 -0.16%
7/15/2020 $16.65 $16.61 $0.43 0.26%
7/14/2020 $16.19 $16.17 $0.28 0.10%
7/13/2020 $15.88 $15.89 $-0.02 -0.11%
7/10/2020 $15.90 $15.91 $0.18 -0.05%
7/09/2020 $15.70 $15.73 $-0.44 -0.17%
7/08/2020 $16.15 $16.16 $-0.04 -0.08%
7/07/2020 $16.18 $16.21 $-0.12 -0.17%
7/06/2020 $16.32 $16.33 $-0.15 -0.05%
7/02/2020 $16.46 $16.48 $0.09 -0.13%
7/01/2020 $16.36 $16.39 $-0.13 -0.17%
6/30/2020 $16.53 $16.52 $0.38 0.06%
6/29/2020 $16.11 $16.13 $0.24 -0.14%
6/26/2020 $15.89 $15.89 $-0.48 0.01%
6/25/2020 $16.36 $16.37 $0.06 -0.07%
6/24/2020 $16.30 $16.32 $-0.83 -0.10%
6/23/2020 $17.13 $17.15 $-0.15 -0.10%
6/22/2020 $17.30 $17.29 $0.11 0.04%
6/19/2020 $17.15 $17.18 $-0.28 -0.19%
6/18/2020 $17.45 $17.46 $0.10 -0.05%
6/17/2020 $17.37 $17.36 $-0.37 0.06%
6/16/2020 $17.76 $17.73 $0.32 0.17%
6/15/2020 $17.38 $17.42 $0.55 -0.20%
6/12/2020 $16.84 $16.87 $0.08 -0.16%
6/11/2020 $16.83 $16.79 $-1.50 0.25%
6/10/2020 $18.26 $18.29 $-0.55 -0.17%
6/09/2020 $18.82 $18.85 $-0.70 -0.14%
6/08/2020 $19.51 $19.55 $0.70 -0.21%
6/05/2020 $18.87 $18.86 $0.68 0.08%
6/04/2020 $18.14 $18.17 $-0.01 -0.19%
6/03/2020 $18.23 $18.18 $0.36 0.26%
6/02/2020 $17.86 $17.82 $0.28 0.22%
6/01/2020 $17.57 $17.54 $0.10 0.19%
5/29/2020 $17.41 $17.44 $0.02 -0.16%
5/28/2020 $17.45 $17.42 $-0.11 0.19%
5/27/2020 $17.49 $17.53 $0.13 -0.24%
5/26/2020 $17.35 $17.40 $0.37 -0.29%
5/22/2020 $17.07 $17.03 $0.10 0.22%
5/21/2020 $16.96 $16.93 $-0.22 0.16%
5/20/2020 $17.12 $17.15 $0.38 -0.19%
5/19/2020 $16.82 $16.78 $-0.02 0.26%
5/18/2020 $16.84 $16.80 $0.76 0.26%
5/15/2020 $16.07 $16.04 $0.22 0.21%
5/14/2020 $15.78 $15.82 $0.06 -0.24%
5/13/2020 $15.69 $15.76 $-0.56 -0.45%
5/12/2020 $16.34 $16.32 $-0.26 0.11%
5/11/2020 $16.62 $16.58 $0.00 0.24%
5/08/2020 $16.60 $16.58 $0.45 0.13%
5/07/2020 $16.11 $16.13 $0.23 -0.10%
5/06/2020 $15.87 $15.89 $-0.40 -0.15%
5/05/2020 $16.28 $16.30 $0.15 -0.11%
5/04/2020 $16.11 $16.15 $0.19 -0.25%
5/01/2020 $16.00 $15.96 $-0.61 0.23%
4/30/2020 $16.60 $16.58 $-0.45 0.14%
4/29/2020 $17.02 $17.03 $0.76 -0.06%
4/28/2020 $16.33 $16.27 $0.34 0.39%
4/27/2020 $15.88 $15.92 $0.22 -0.27%
4/24/2020 $15.66 $15.70 $0.20 -0.28%
4/23/2020 $15.46 $15.50 $0.25 -0.28%
4/22/2020 $15.21 $15.26 $0.24 -0.31%
4/21/2020 $14.95 $15.02 $-0.15 -0.46%
4/20/2020 $15.18 $15.17 $-0.26 0.05%
4/17/2020 $15.36 $15.43 $0.82 -0.44%
4/16/2020 $14.63 $14.61 $-0.15 0.13%
4/15/2020 $14.69 $14.76 $-0.59 -0.49%
4/14/2020 $15.13 $15.35 $0.31 -1.43%
4/13/2020 $14.98 $15.04 $-0.05 -0.41%
4/09/2020 $15.02 $15.09 $0.61 -0.47%
4/08/2020 $14.43 $14.48 $0.41 -0.33%
4/07/2020 $14.02 $14.07 $0.12 -0.33%
4/06/2020 $13.97 $13.94 $0.75 0.19%
4/03/2020 $13.23 $13.19 $-0.09 0.29%
4/02/2020 $13.19 $13.28 $0.54 -0.71%
4/01/2020 $12.68 $12.74 $-0.89 -0.47%
3/31/2020 $13.58 $13.63 $0.44 -0.35%
3/30/2020 $13.23 $13.18 $0.02 0.36%
3/27/2020 $13.18 $13.17 $-0.72 0.10%
3/26/2020 $13.77 $13.88 $0.62 -0.81%
3/25/2020 $13.12 $13.26 $0.35 -1.07%
3/24/2020 $12.98 $12.91 $1.26 0.51%
3/23/2020 $11.70 $11.65 $-0.96 0.39%
3/20/2020 $12.50 $12.61 $0.10 -0.90%
3/19/2020 $12.71 $12.51 $0.97 1.57%
3/18/2020 $11.57 $11.55 $-1.80 0.19%
3/17/2020 $13.37 $13.35 $0.12 0.14%
3/16/2020 $13.60 $13.23 $-1.83 2.81%
3/13/2020 $15.18 $15.05 $1.37 0.83%
3/12/2020 $13.50 $13.68 $-2.44 -1.33%
3/11/2020 $16.08 $16.12 $-0.72 -0.23%
3/10/2020 $16.79 $16.83 $0.41 -0.26%
3/09/2020 $16.32 $16.43 $-3.74 -0.65%
3/06/2020 $20.12 $20.16 $-0.77 -0.22%
3/05/2020 $20.83 $20.94 $-0.49 -0.50%
3/04/2020 $21.43 $21.43 $0.45 0.03%
3/03/2020 $21.04 $20.98 $-0.34 0.30%
3/02/2020 $21.32 $21.32 $0.69 0.02%
2/28/2020 $20.53 $20.63 $-0.21 -0.48%
2/27/2020 $20.77 $20.84 $-0.86 -0.31%
2/26/2020 $21.74 $21.69 $-0.38 0.22%
2/25/2020 $22.11 $22.07 $-0.73 0.17%
2/24/2020 $22.82 $22.80 $-0.57 0.07%
2/21/2020 $23.39 $23.37 $-0.18 0.08%
2/20/2020 $23.50 $23.55 $0.12 -0.21%
2/19/2020 $23.46 $23.43 $0.05 0.09%
2/18/2020 $23.36 $23.38 $-0.02 -0.09%
2/14/2020 $23.43 $23.40 $0.12 0.12%
2/13/2020 $23.31 $23.28 $-0.02 0.13%
2/12/2020 $23.29 $23.30 $0.20 -0.04%
2/11/2020 $23.12 $23.10 $0.15 0.08%
2/10/2020 $22.93 $22.96 $-0.08 -0.12%
2/07/2020 $23.00 $23.04 $-0.14 -0.16%
2/06/2020 $23.16 $23.17 $-0.11 -0.05%
2/05/2020 $23.28 $23.28 $0.24 -0.02%
2/04/2020 $23.06 $23.05 $0.14 0.06%
2/03/2020 $22.90 $22.90 $0.05 -0.02%
1/31/2020 $22.87 $22.85 $-0.28 0.07%
1/30/2020 $23.13 $23.13 $0.02 -0.01%
1/29/2020 $23.06 $23.11 $-0.12 -0.22%
1/28/2020 $23.20 $23.23 $0.14 -0.12%
1/27/2020 $23.10 $23.09 $-0.27 0.05%
1/24/2020 $23.35 $23.35 $-0.21 -0.04%
1/23/2020 $23.60 $23.56 $0.16 0.16%
1/22/2020 $23.41 $23.41 $-0.21 0.01%
1/21/2020 $23.61 $23.62 $-0.29 -0.03%
1/17/2020 $23.89 $23.91 $-0.01 -0.08%
1/16/2020 $23.89 $23.92 $0.14 -0.10%
1/15/2020 $23.73 $23.77 $0.07 -0.19%
1/14/2020 $23.64 $23.70 $0.09 -0.26%
1/13/2020 $23.64 $23.61 $0.19 0.13%
1/10/2020 $23.47 $23.42 $-0.06 0.22%
1/09/2020 $23.49 $23.48 $0.10 0.03%
1/08/2020 $23.42 $23.38 $-0.25 0.16%
1/07/2020 $23.60 $23.63 $-0.04 -0.14%
1/06/2020 $23.69 $23.67 $0.17 0.07%
1/03/2020 $23.52 $23.50 $0.12 0.07%
1/02/2020 $23.40 $23.38 $-0.07 0.07%
12/31/2019 $23.50 $23.45 $0.22 0.20%
12/30/2019 $23.26 $23.24 $-0.35 0.10%
12/27/2019 $23.62 $23.59 $-0.12 0.13%
12/26/2019 $23.75 $23.71 $0.11 0.17%
12/24/2019 $23.60 $23.59 $-0.06 0.04%
12/20/2019 $23.59 $23.54 $0.15 0.22%
12/19/2019 $23.43 $23.39 $0.03 0.18%
12/18/2019 $23.39 $23.36 $0.27 0.12%
12/17/2019 $23.12 $23.10 $0.13 0.11%
12/16/2019 $23.02 $22.97 $0.26 0.24%
12/13/2019 $22.77 $22.71 $0.01 0.28%
12/12/2019 $22.74 $22.69 $0.00 0.20%
12/11/2019 $22.68 $22.70 $0.08 -0.07%
12/10/2019 $22.65 $22.61 $0.20 0.17%
12/09/2019 $22.39 $22.41 $0.23 -0.09%
12/06/2019 $22.18 $22.18 $0.13 -0.02%
12/05/2019 $22.09 $22.06 $0.09 0.14%
12/04/2019 $21.97 $21.97 $0.13 -0.02%
12/03/2019 $21.89 $21.84 $-0.16 0.21%
12/02/2019 $22.01 $22.00 $-0.17 0.03%
11/29/2019 $22.22 $22.18 $-0.13 0.20%
11/27/2019 $22.32 $22.31 $0.02 0.06%
11/26/2019 $22.33 $22.28 $-0.17 0.18%
11/25/2019 $22.48 $22.45 $0.11 0.12%
11/22/2019 $22.35 $22.34 $-0.03 0.04%
11/21/2019 $22.38 $22.37 $0.21 0.04%
11/20/2019 $22.20 $22.16 $0.07 0.17%
11/19/2019 $22.12 $22.10 $-0.21 0.10%
11/18/2019 $22.30 $22.31 $-0.20 -0.05%
11/15/2019 $22.52 $22.51 $0.22 0.04%
11/14/2019 $22.33 $22.29 $-0.08 0.19%
11/13/2019 $22.40 $22.37 $0.07 0.16%
11/12/2019 $22.33 $22.30 $0.05 0.14%
11/11/2019 $22.22 $22.25 $-0.13 -0.14%
11/08/2019 $22.40 $22.38 $0.01 0.10%
11/07/2019 $22.40 $22.37 $-0.18 0.15%
11/06/2019 $22.58 $22.55 $-0.17 0.15%
11/05/2019 $22.74 $22.72 $-0.16 0.12%
11/04/2019 $22.92 $22.88 $0.09 0.18%
11/01/2019 $22.82 $22.79 $0.25 0.15%
10/31/2019 $22.57 $22.54 $-0.09 0.15%
10/30/2019 $22.66 $22.62 $-0.05 0.17%
10/29/2019 $22.71 $22.68 $-0.01 0.15%
10/28/2019 $22.73 $22.69 $-0.21 0.20%
10/25/2019 $22.95 $22.90 $-0.01 0.22%
10/24/2019 $22.91 $22.91 $-0.02 -0.01%
10/23/2019 $22.96 $22.94 $0.05 0.10%
10/22/2019 $22.88 $22.89 $0.06 -0.02%
10/21/2019 $22.86 $22.83 $0.10 0.13%
10/18/2019 $22.78 $22.73 $0.07 0.20%
10/17/2019 $22.71 $22.66 $0.06 0.23%
10/16/2019 $22.65 $22.60 $-0.08 0.24%
10/15/2019 $22.71 $22.68 $0.00 0.15%
10/14/2019 $22.71 $22.67 $-0.12 0.16%
10/11/2019 $22.77 $22.79 $0.17 -0.10%
10/10/2019 $22.65 $22.63 $0.08 0.10%
10/09/2019 $22.57 $22.55 $0.07 0.11%
10/08/2019 $22.47 $22.48 $-0.37 -0.03%
10/07/2019 $22.89 $22.85 $-0.17 0.19%
10/04/2019 $23.06 $23.02 $0.12 0.19%
10/03/2019 $22.92 $22.89 $0.11 0.12%
10/02/2019 $22.83 $22.78 $-0.37 0.21%
10/01/2019 $23.21 $23.16 $-0.22 0.21%
9/30/2019 $23.40 $23.37 $-0.05 0.10%
9/27/2019 $23.45 $23.43 $-0.01 0.10%
9/26/2019 $23.47 $23.43 $-0.03 0.16%
9/25/2019 $23.52 $23.47 $-0.33 0.23%
9/24/2019 $23.81 $23.79 $-0.15 0.09%
9/23/2019 $23.93 $23.94 $-0.06 -0.03%
9/20/2019 $24.00 $24.00 $0.12 0.01%
9/19/2019 $23.87 $23.88 $-0.06 -0.03%
9/18/2019 $23.96 $23.94 $0.02 0.09%
9/17/2019 $23.93 $23.92 $0.02 0.05%
9/16/2019 $23.92 $23.90 $0.24 0.10%
9/13/2019 $23.60 $23.65 $0.15 -0.23%
9/12/2019 $23.54 $23.50 $-0.11 0.17%
9/11/2019 $23.61 $23.61 $0.08 -0.04%
9/10/2019 $23.51 $23.53 $0.08 -0.10%
9/09/2019 $23.48 $23.45 $0.22 0.12%
9/06/2019 $23.21 $23.23 $-0.04 -0.07%
9/05/2019 $23.26 $23.26 $0.05 -0.01%
9/04/2019 $23.24 $23.22 $0.18 0.10%
9/03/2019 $23.02 $23.04 $-0.04 -0.07%
8/30/2019 $23.07 $23.08 $0.05 -0.04%
8/29/2019 $23.05 $23.03 $0.31 0.10%
8/28/2019 $22.76 $22.72 $0.34 0.18%
8/27/2019 $22.35 $22.38 $-0.07 -0.14%
8/26/2019 $22.48 $22.45 $0.10 0.12%
8/23/2019 $22.41 $22.35 $-0.59 0.25%
8/22/2019 $22.99 $22.94 $-0.21 0.20%
8/21/2019 $23.18 $23.16 $0.18 0.09%
8/20/2019 $23.01 $22.98 $-0.09 0.15%
8/19/2019 $23.05 $23.07 $0.26 -0.08%
8/16/2019 $22.83 $22.80 $0.36 0.12%
8/15/2019 $22.47 $22.45 $0.02 0.12%
8/14/2019 $22.47 $22.42 $-0.53 0.20%
8/13/2019 $22.97 $22.95 $0.19 0.09%
8/12/2019 $22.74 $22.76 $-0.18 -0.09%
8/09/2019 $22.94 $22.94 $-0.09 0.01%
8/08/2019 $23.06 $23.03 $0.46 0.12%
8/07/2019 $22.57 $22.57 $-0.15 -0.02%
8/06/2019 $22.75 $22.72 $-0.04 0.13%
8/05/2019 $22.69 $22.76 $-0.62 -0.32%
8/02/2019 $23.43 $23.38 $-0.13 0.21%
8/01/2019 $23.56 $23.52 $0.00 0.19%
7/31/2019 $23.56 $23.52 $0.05 0.17%
7/30/2019 $23.51 $23.47 $0.03 0.16%
7/29/2019 $23.48 $23.45 $-0.19 0.14%
7/26/2019 $23.66 $23.64 $-0.14 0.09%
7/25/2019 $23.75 $23.78 $-0.23 -0.11%
7/24/2019 $23.99 $24.01 $-0.03 -0.07%
7/23/2019 $24.08 $24.03 $-0.14 0.20%
7/22/2019 $24.19 $24.17 $0.14 0.09%
7/19/2019 $24.05 $24.03 $-0.04 0.07%
7/18/2019 $24.13 $24.07 $-0.05 0.23%
7/17/2019 $24.16 $24.12 $-0.15 0.15%
7/16/2019 $24.32 $24.28 $-0.15 0.18%
7/15/2019 $24.46 $24.42 $-0.09 0.12%
7/12/2019 $24.52 $24.52 $-0.03 0.01%
7/11/2019 $24.58 $24.55 $0.08 0.12%
7/10/2019 $24.52 $24.48 $0.19 0.16%
7/09/2019 $24.27 $24.28 $0.14 -0.05%
7/08/2019 $24.15 $24.14 $-0.11 0.03%
7/05/2019 $24.27 $24.25 $0.03 0.07%
7/03/2019 $24.18 $24.23 $0.28 -0.19%
7/02/2019 $23.98 $23.95 $0.01 0.13%
7/01/2019 $23.97 $23.94 $0.05 0.14%
6/28/2019 $23.91 $23.89 $0.32 0.08%
6/27/2019 $23.57 $23.58 $0.00 -0.02%
6/26/2019 $23.62 $23.57 $-0.21 0.19%
6/25/2019 $23.82 $23.78 $-0.21 0.16%
6/24/2019 $24.03 $23.99 $-0.20 0.15%
6/21/2019 $24.24 $24.19 $0.13 0.19%
6/20/2019 $24.04 $24.07 $0.23 -0.12%
6/19/2019 $23.83 $23.84 $0.13 -0.03%
6/18/2019 $23.72 $23.70 $0.19 0.06%
6/17/2019 $23.55 $23.51 $-0.03 0.15%
6/14/2019 $23.55 $23.54 $-0.13 0.03%
6/13/2019 $23.69 $23.67 $0.16 0.09%
6/12/2019 $23.48 $23.51 $-0.25 -0.12%
6/11/2019 $23.76 $23.76 $-0.02 0.01%
6/10/2019 $23.74 $23.77 $-0.09 -0.14%
6/07/2019 $23.86 $23.86 $0.09 -0.01%
6/06/2019 $23.74 $23.78 $0.13 -0.15%
6/05/2019 $23.68 $23.64 $-0.09 0.16%
6/04/2019 $23.73 $23.73 $0.33 -0.02%
6/03/2019 $23.42 $23.40 $0.11 0.07%
5/31/2019 $23.25 $23.29 $-0.03 -0.18%
5/30/2019 $23.28 $23.32 $-0.10 -0.19%
5/29/2019 $23.47 $23.42 $-0.14 0.20%
5/28/2019 $23.58 $23.56 $-0.24 0.07%
5/24/2019 $23.84 $23.81 $0.11 0.14%
5/23/2019 $23.71 $23.69 $-0.40 0.07%
5/22/2019 $24.08 $24.09 $-0.10 -0.05%
5/21/2019 $24.15 $24.19 $0.18 -0.16%
5/20/2019 $24.03 $24.01 $-0.12 0.10%
5/17/2019 $24.15 $24.12 $-0.01 0.12%
5/16/2019 $24.16 $24.14 $0.21 0.10%
5/15/2019 $23.96 $23.92 $0.16 0.16%
5/14/2019 $23.82 $23.76 $0.15 0.24%
5/13/2019 $23.65 $23.62 $-0.13 0.13%
5/10/2019 $23.74 $23.75 $0.43 -0.07%
5/09/2019 $23.34 $23.32 $-0.09 0.09%
5/08/2019 $23.44 $23.41 $-0.08 0.14%
5/07/2019 $23.51 $23.49 $-0.04 0.10%
5/06/2019 $23.55 $23.52 $-0.05 0.12%
5/03/2019 $23.56 $23.58 $0.19 -0.07%
5/02/2019 $23.40 $23.39 $-0.24 0.03%
5/01/2019 $23.67 $23.63 $-0.11 0.18%
4/30/2019 $23.77 $23.74 $-0.10 0.13%
4/29/2019 $23.86 $23.84 $-0.04 0.10%
4/26/2019 $23.90 $23.87 $0.02 0.11%
4/25/2019 $23.88 $23.85 $-0.09 0.12%
4/24/2019 $23.97 $23.94 $-0.08 0.12%
4/23/2019 $24.04 $24.02 $0.02 0.10%
4/22/2019 $23.99 $24.00 $0.31 -0.05%
4/18/2019 $23.68 $23.69 $-0.10 -0.02%
4/17/2019 $23.81 $23.79 $-0.11 0.07%
4/16/2019 $23.93 $23.90 $-0.09 0.11%
4/15/2019 $24.01 $23.99 $-0.12 0.08%
4/12/2019 $24.13 $24.11 $0.13 0.08%
4/11/2019 $24.00 $23.98 $0.10 0.08%
4/10/2019 $23.87 $23.88 $0.00 -0.04%
4/09/2019 $23.85 $23.88 $-0.20 -0.11%
4/08/2019 $24.09 $24.07 $-0.03 0.08%
4/05/2019 $24.06 $24.10 $0.20 -0.18%
4/04/2019 $23.89 $23.91 $-0.05 -0.07%
4/03/2019 $23.98 $23.96 $-0.08 0.10%
4/02/2019 $24.06 $24.04 $-0.04 0.09%
4/01/2019 $24.05 $24.08 $0.17 -0.12%
3/29/2019 $23.88 $23.91 $0.12 -0.13%
3/28/2019 $23.78 $23.79 $0.05 -0.03%
3/27/2019 $23.73 $23.74 $-0.11 -0.03%
3/26/2019 $23.87 $23.85 $0.07 0.08%
3/25/2019 $23.75 $23.78 $-0.01 -0.13%
3/22/2019 $23.83 $23.79 $-0.29 0.19%
3/21/2019 $24.10 $24.08 $0.18 0.09%
3/20/2019 $23.94 $23.90 $-0.17 0.19%
3/19/2019 $24.08 $24.07 $0.00 0.05%
3/18/2019 $24.04 $24.06 $0.28 -0.10%
3/15/2019 $23.77 $23.79 $-0.08 -0.07%
3/14/2019 $23.90 $23.87 $-0.02 0.14%
3/13/2019 $23.90 $23.89 $0.09 0.04%
3/12/2019 $23.83 $23.80 $0.11 0.14%
3/11/2019 $23.69 $23.68 $0.27 0.03%
3/08/2019 $23.37 $23.41 $-0.11 -0.17%
3/07/2019 $23.55 $23.52 $0.11 0.15%
3/06/2019 $23.44 $23.41 $-0.08 0.14%
3/05/2019 $23.48 $23.48 $0.01 -0.02%
3/04/2019 $23.51 $23.48 $-0.01 0.13%
3/01/2019 $23.50 $23.49 $0.25 0.03%
2/28/2019 $23.26 $23.24 $-0.15 0.07%
2/27/2019 $23.42 $23.40 $0.11 0.10%
2/26/2019 $23.31 $23.28 $-0.22 0.12%
2/25/2019 $23.54 $23.50 $-0.02 0.16%
2/22/2019 $23.49 $23.52 $0.11 -0.14%
2/21/2019 $23.44 $23.41 $-0.11 0.12%
2/20/2019 $23.51 $23.52 $-0.06 -0.06%
2/19/2019 $23.56 $23.58 $0.29 -0.09%
2/15/2019 $23.26 $23.29 $0.18 -0.14%
2/14/2019 $23.13 $23.11 $0.15 0.09%
2/13/2019 $22.94 $22.96 $0.20 -0.09%
2/12/2019 $22.74 $22.76 $0.14 -0.09%
2/11/2019 $22.65 $22.62 $-0.03 0.13%
2/08/2019 $22.63 $22.65 $-0.07 -0.09%
2/07/2019 $22.69 $22.72 $-0.20 -0.13%
2/06/2019 $22.92 $22.92 $-0.22 0.00%
2/05/2019 $23.12 $23.14 $0.04 -0.09%
2/04/2019 $23.07 $23.10 $0.09 -0.13%
2/01/2019 $23.04 $23.01 $0.18 0.13%
1/31/2019 $22.86 $22.83 $0.02 0.13%
1/30/2019 $22.83 $22.81 $0.25 0.09%
1/29/2019 $22.60 $22.56 $0.21 0.18%
1/28/2019 $22.34 $22.35 $-0.03 -0.04%
1/25/2019 $22.40 $22.38 $0.20 0.09%
1/24/2019 $22.16 $22.18 $0.15 -0.09%
1/23/2019 $22.06 $22.03 $-0.14 0.14%
1/22/2019 $22.18 $22.17 $-0.32 0.05%
1/18/2019 $22.53 $22.49 $0.21 0.18%
1/17/2019 $22.27 $22.28 $0.15 -0.04%
1/16/2019 $22.15 $22.13 $0.07 0.09%
1/15/2019 $22.02 $22.06 $0.32 -0.18%
1/14/2019 $21.70 $21.74 $-0.08 -0.18%
1/11/2019 $21.80 $21.82 $-0.17 -0.09%
1/10/2019 $21.96 $21.99 $0.08 -0.14%
1/09/2019 $21.86 $21.91 $0.17 -0.23%
1/08/2019 $21.78 $21.74 $0.46 0.18%
1/07/2019 $21.32 $21.28 $0.33 0.19%
1/04/2019 $20.95 $20.95 $0.69 0.00%
1/03/2019 $20.30 $20.26 $0.13 0.20%
1/02/2019 $20.13 $20.13 $0.21 0.00%
12/31/2018 $19.91 $19.92 $0.27 -0.05%
12/28/2018 $19.68 $19.65 $-0.17 0.15%
12/27/2018 $19.86 $19.82 $-0.06 0.20%
12/26/2018 $20.10 $19.88 $0.73 1.09%
12/24/2018 $19.22 $19.15 $-0.90 0.36%
12/21/2018 $20.11 $20.05 $-0.33 0.30%
12/20/2018 $20.34 $20.38 $-0.32 -0.20%
12/19/2018 $20.70 $20.70 $0.09 0.00%
12/18/2018 $20.62 $20.61 $-0.38 0.05%
12/17/2018 $20.97 $20.99 $-0.60 -0.10%
12/14/2018 $21.60 $21.59 $-0.30 0.05%
12/13/2018 $21.96 $21.89 $0.28 0.32%
12/12/2018 $21.68 $21.61 $0.19 0.32%
12/11/2018 $21.45 $21.42 $0.05 0.14%
12/10/2018 $21.36 $21.37 $-0.29 -0.05%
12/07/2018 $21.73 $21.66 $0.00 0.32%
12/06/2018 $21.69 $21.66 $-0.27 0.14%
12/04/2018 $21.98 $21.93 $-0.52 0.23%
12/03/2018 $22.49 $22.45 $0.46 0.18%
11/30/2018 $22.02 $21.99 $0.03 0.14%
11/29/2018 $22.01 $21.96 $0.15 0.23%
11/28/2018 $21.85 $21.81 $0.10 0.18%
11/27/2018 $21.75 $21.71 $-0.04 0.18%
11/26/2018 $21.80 $21.75 $0.15 0.23%
11/23/2018 $21.60 $21.60 $-0.42 0.00%
11/21/2018 $22.06 $22.02 $0.22 0.18%
11/20/2018 $21.83 $21.80 $-0.46 0.14%
11/19/2018 $22.28 $22.26 $0.06 0.09%
11/16/2018 $22.21 $22.20 $0.16 0.05%
11/15/2018 $22.04 $22.04 $0.24 0.00%
11/14/2018 $21.75 $21.80 $-0.08 -0.23%
11/13/2018 $21.93 $21.88 $-0.32 0.23%
11/12/2018 $22.26 $22.20 $-0.19 0.27%
11/09/2018 $22.45 $22.39 $-0.17 0.27%
11/08/2018 $22.60 $22.56 $-0.13 0.18%
11/07/2018 $22.66 $22.69 $0.22 -0.13%
11/06/2018 $22.43 $22.47 $0.17 -0.18%
11/05/2018 $22.32 $22.30 $0.44 0.09%
11/02/2018 $21.82 $21.86 $-0.27 -0.18%
11/01/2018 $22.13 $22.13 $0.33 0.00%
10/31/2018 $21.78 $21.80 $0.17 -0.09%
10/30/2018 $21.58 $21.63 $0.10 -0.23%
10/29/2018 $21.55 $21.53 $-0.27 0.09%
10/26/2018 $21.85 $21.80 $-0.29 0.23%
10/25/2018 $22.11 $22.09 $-0.02 0.09%
10/24/2018 $22.17 $22.11 $-0.49 0.27%
10/23/2018 $22.56 $22.60 $-0.32 -0.18%
10/22/2018 $22.97 $22.92 $-0.28 0.22%
10/19/2018 $23.24 $23.20 $0.18 0.17%
10/18/2018 $23.04 $23.02 $-0.09 0.09%
10/17/2018 $23.11 $23.11 $-0.17 0.00%
10/16/2018 $23.35 $23.28 $0.45 0.30%
10/15/2018 $22.82 $22.83 $0.09 -0.04%
10/12/2018 $22.72 $22.74 $-0.02 -0.09%
10/11/2018 $22.81 $22.76 $-0.47 0.22%
10/10/2018 $23.27 $23.23 $-0.46 0.17%
10/09/2018 $23.72 $23.69 $0.07 0.13%
10/08/2018 $23.60 $23.62 $0.02 -0.08%
10/05/2018 $23.63 $23.60 $-0.01 0.13%
10/04/2018 $23.59 $23.61 $-0.11 -0.08%
10/03/2018 $23.70 $23.72 $0.11 -0.08%
10/02/2018 $23.63 $23.61 $-0.03 0.08%
10/01/2018 $23.60 $23.64 $0.41 -0.17%
9/28/2018 $23.27 $23.23 $0.08 0.17%
9/27/2018 $23.18 $23.15 $0.11 0.13%
9/26/2018 $23.07 $23.04 $-0.53 0.13%
9/25/2018 $23.52 $23.57 $-0.09 -0.21%
9/24/2018 $23.64 $23.66 $-0.16 -0.08%
9/21/2018 $23.83 $23.82 $0.00 0.04%
9/20/2018 $23.82 $23.82 $-0.06 0.00%
9/19/2018 $23.85 $23.88 $-0.07 -0.13%
9/18/2018 $23.90 $23.95 $0.15 -0.21%
9/17/2018 $23.83 $23.80 $0.07 0.13%
9/14/2018 $23.76 $23.73 $-0.21 0.13%
9/13/2018 $23.97 $23.94 $0.01 0.13%
9/12/2018 $23.96 $23.93 $0.04 0.13%
9/11/2018 $23.93 $23.89 $0.25 0.17%
9/10/2018 $23.69 $23.64 $-0.08 0.21%
9/07/2018 $23.73 $23.72 $-0.05 0.04%
9/06/2018 $23.81 $23.77 $-0.21 0.17%
9/05/2018 $23.95 $23.98 $0.18 -0.13%
9/04/2018 $23.79 $23.80 $-0.10 -0.04%
8/31/2018 $23.88 $23.90 $-0.18 -0.08%
8/30/2018 $24.12 $24.08 $-0.12 0.17%
8/29/2018 $24.27 $24.20 $-0.05 0.29%
8/28/2018 $24.24 $24.25 $-0.23 -0.04%
8/27/2018 $24.51 $24.48 $0.04 0.12%
8/24/2018 $24.42 $24.44 $0.03 -0.08%
8/23/2018 $24.45 $24.41 $-0.18 0.16%
8/22/2018 $24.62 $24.59 $0.22 0.12%
8/21/2018 $24.44 $24.37 $-0.10 0.29%
8/20/2018 $24.47 $24.47 $0.09 0.00%
8/17/2018 $24.36 $24.38 $0.29 -0.08%
8/16/2018 $24.15 $24.09 $0.11 0.25%
8/15/2018 $24.02 $23.98 $-0.33 0.17%
8/14/2018 $24.32 $24.31 $0.15 0.04%
8/13/2018 $24.18 $24.16 $-0.28 0.08%
8/10/2018 $24.50 $24.44 $-0.04 0.24%
8/09/2018 $24.51 $24.48 $0.14 0.12%
8/08/2018 $24.31 $24.34 $0.04 -0.12%
8/07/2018 $24.33 $24.30 $-0.20 0.12%
8/06/2018 $24.59 $24.50 $0.20 0.37%
8/03/2018 $24.32 $24.30 $0.08 0.08%
8/02/2018 $24.29 $24.22 $0.28 0.29%
8/01/2018 $23.98 $23.94 $-0.10 0.17%
7/31/2018 $24.11 $24.04 $0.16 0.29%
7/30/2018 $23.94 $23.88 $0.18 0.25%
7/27/2018 $23.74 $23.70 $-0.32 0.17%
7/26/2018 $24.01 $24.02 $0.14 -0.04%
7/25/2018 $23.84 $23.88 $0.24 -0.17%
7/24/2018 $23.67 $23.64 $0.09 0.13%
7/23/2018 $23.51 $23.55 $-0.01 -0.17%
7/20/2018 $23.53 $23.56 $-0.18 -0.13%
7/19/2018 $23.78 $23.74 $0.44 0.17%
7/18/2018 $23.24 $23.30 $0.11 -0.26%
7/17/2018 $23.25 $23.19 $-0.19 0.26%
7/16/2018 $23.34 $23.38 $-0.14 -0.17%
7/13/2018 $23.48 $23.52 $-0.02 -0.17%
7/12/2018 $23.48 $23.54 $0.13 -0.26%
7/11/2018 $23.42 $23.41 $-0.20 0.04%
7/10/2018 $23.58 $23.61 $0.09 -0.13%
7/09/2018 $23.49 $23.52 $-0.10 -0.13%
7/06/2018 $23.57 $23.62 $0.27 -0.21%
7/05/2018 $23.31 $23.35 $0.07 -0.17%
7/03/2018 $23.24 $23.28 $0.21 -0.17%
7/02/2018 $23.05 $23.07 $-0.21 -0.09%
6/29/2018 $23.30 $23.28 $0.26 0.09%
6/28/2018 $22.98 $23.02 $0.09 -0.17%
6/27/2018 $22.88 $22.93 $-0.10 -0.22%
6/26/2018 $23.01 $23.03 $0.27 -0.09%
6/25/2018 $22.77 $22.76 $-0.35 0.04%
6/22/2018 $23.08 $23.11 $0.25 -0.13%
6/21/2018 $22.79 $22.86 $-0.19 -0.31%
6/20/2018 $23.04 $23.05 $0.02 -0.04%
6/19/2018 $23.00 $23.03 $0.00 -0.13%
6/18/2018 $22.97 $23.03 $0.32 -0.26%
6/15/2018 $22.69 $22.71 $-0.30 -0.09%
6/14/2018 $23.06 $23.01 $0.17 0.22%
6/13/2018 $22.86 $22.84 $-0.20 0.09%
6/12/2018 $23.07 $23.04 $-0.07 0.13%
6/11/2018 $23.15 $23.11 $0.23 0.17%
6/08/2018 $22.81 $22.88 $-0.09 -0.31%
6/07/2018 $22.99 $22.97 $0.19 0.09%
6/06/2018 $22.79 $22.78 $-0.24 0.04%
6/05/2018 $22.99 $23.02 $0.00 -0.13%
6/04/2018 $23.03 $23.02 $0.02 0.04%
6/01/2018 $22.94 $23.00 $-0.01 -0.26%
5/31/2018 $23.05 $23.01 $-0.05 0.17%
5/30/2018 $23.01 $23.06 $0.55 -0.22%
5/29/2018 $22.53 $22.51 $0.06 0.09%
5/25/2018 $22.48 $22.45 $-0.10 0.13%
5/24/2018 $22.59 $22.55 $-0.26 0.18%
5/23/2018 $22.78 $22.81 $0.03 -0.13%
5/22/2018 $22.82 $22.78 $-0.05 0.18%
5/21/2018 $22.85 $22.83 $0.08 0.09%
5/18/2018 $22.77 $22.75 $-0.08 0.09%
5/17/2018 $22.88 $22.83 $0.06 0.22%
5/16/2018 $22.78 $22.77 $-0.03 0.04%
5/15/2018 $22.84 $22.80 $-0.14 0.18%
5/14/2018 $22.95 $22.94 $0.16 0.04%
5/11/2018 $22.76 $22.78 $0.08 -0.09%
5/10/2018 $22.64 $22.70 $0.18 -0.27%
5/09/2018 $22.55 $22.52 $0.17 0.13%
5/08/2018 $22.37 $22.35 $-0.04 0.09%
5/07/2018 $22.36 $22.39 $0.09 -0.13%
5/04/2018 $22.28 $22.30 $0.35 -0.09%
5/03/2018 $21.91 $21.95 $-0.05 -0.18%
5/02/2018 $22.04 $22.00 $0.11 0.18%
5/01/2018 $21.91 $21.89 $0.10 0.09%
4/30/2018 $21.85 $21.79 $0.03 0.27%
4/27/2018 $21.80 $21.76 $0.07 0.18%
4/26/2018 $21.72 $21.69 $0.10 0.14%
4/25/2018 $21.59 $21.59 $0.03 0.00%
4/24/2018 $21.59 $21.56 $-0.37 0.14%
4/23/2018 $21.96 $21.93 $0.15 0.14%
4/20/2018 $21.82 $21.78 $-0.14 0.18%
4/19/2018 $21.97 $21.92 $-0.19 0.23%
4/18/2018 $22.16 $22.11 $0.06 0.23%
4/17/2018 $22.04 $22.05 $0.25 -0.05%
4/16/2018 $21.83 $21.80 $0.49 0.14%
4/13/2018 $21.30 $21.31 $0.07 -0.05%
4/12/2018 $21.23 $21.24 $-0.14 -0.05%
4/11/2018 $21.35 $21.38 $0.07 -0.14%
4/10/2018 $21.35 $21.31 $0.44 0.19%
4/09/2018 $20.91 $20.87 $0.03 0.19%
4/06/2018 $20.88 $20.84 $-0.25 0.19%
4/05/2018 $21.13 $21.09 $0.42 0.19%
4/04/2018 $20.73 $20.67 $0.08 0.29%
4/03/2018 $20.62 $20.59 $0.09 0.15%
4/02/2018 $20.53 $20.50 $-0.27 0.15%
3/29/2018 $20.82 $20.77 $0.33 0.24%
3/28/2018 $20.49 $20.44 $-0.12 0.24%
3/27/2018 $20.58 $20.56 $0.00 0.10%
3/26/2018 $20.58 $20.56 $0.09 0.10%
3/23/2018 $20.52 $20.47 $-0.28 0.24%
3/22/2018 $20.78 $20.75 $-0.39 0.14%
3/21/2018 $21.16 $21.14 $0.16 0.09%
3/20/2018 $20.95 $20.98 $-0.16 -0.14%
3/19/2018 $21.10 $21.14 $-0.47 -0.19%
3/16/2018 $21.56 $21.61 $0.26 -0.23%
3/15/2018 $21.36 $21.35 $-0.49 0.05%
3/14/2018 $21.78 $21.84 $-0.08 -0.28%
3/13/2018 $21.92 $21.92 $-0.03 0.00%
3/12/2018 $21.96 $21.95 $0.24 0.05%
3/09/2018 $21.67 $21.71 $0.29 -0.18%
3/08/2018 $21.37 $21.42 $0.03 -0.23%
3/07/2018 $21.35 $21.39 $-0.20 -0.19%
3/06/2018 $21.61 $21.59 $0.02 0.09%
3/05/2018 $21.61 $21.57 $0.16 0.19%
3/02/2018 $21.37 $21.41 $-0.05 -0.19%
3/01/2018 $21.41 $21.46 $-0.03 -0.23%
2/28/2018 $21.52 $21.49 $-0.48 0.14%
2/27/2018 $22.01 $21.97 $-0.33 0.18%
2/26/2018 $22.27 $22.30 $-0.05 -0.13%
2/23/2018 $22.36 $22.35 $0.33 0.04%
2/22/2018 $22.03 $22.02 $-0.07 0.05%
2/21/2018 $22.14 $22.09 $-0.23 0.23%
2/20/2018 $22.30 $22.32 $-0.14 -0.09%
2/16/2018 $22.49 $22.46 $-0.16 0.13%
2/15/2018 $22.64 $22.62 $0.16 0.09%
2/14/2018 $22.50 $22.46 $0.06 0.18%
2/13/2018 $22.40 $22.40 $0.11 0.00%
2/12/2018 $22.27 $22.29 $0.42 -0.09%
2/09/2018 $21.88 $21.87 $0.10 0.05%
2/08/2018 $21.74 $21.77 $-0.66 -0.14%
2/07/2018 $22.48 $22.43 $0.01 0.22%
2/06/2018 $22.45 $22.42 $0.28 0.13%
2/05/2018 $22.17 $22.14 $-0.58 0.14%
2/02/2018 $22.77 $22.72 $-0.64 0.22%
2/01/2018 $23.37 $23.36 $0.00 0.04%
1/31/2018 $23.38 $23.36 $-0.01 0.09%
1/30/2018 $23.38 $23.37 $-0.35 0.04%
1/29/2018 $23.76 $23.72 $-0.35 0.17%
1/26/2018 $24.08 $24.07 $0.02 0.04%
1/25/2018 $24.01 $24.05 $-0.15 -0.17%
1/24/2018 $24.20 $24.20 $-0.06 0.00%
1/23/2018 $24.21 $24.26 $0.11 -0.21%
1/22/2018 $24.15 $24.15 $0.33 0.00%
1/19/2018 $23.83 $23.82 $0.01 0.04%
1/18/2018 $23.89 $23.81 $-0.24 0.33%
1/17/2018 $24.03 $24.05 $0.05 -0.08%
1/16/2018 $24.02 $24.00 $-0.08 0.08%
1/12/2018 $24.04 $24.08 $0.13 -0.17%
1/11/2018 $23.95 $23.95 $0.33 0.00%
1/10/2018 $23.66 $23.62 $-0.21 0.17%
1/09/2018 $23.86 $23.83 $-0.08 0.13%
1/08/2018 $23.91 $23.91 $0.05 0.00%
1/05/2018 $23.89 $23.86 $-0.13 0.13%
1/04/2018 $24.00 $23.99 $0.11 0.04%
1/03/2018 $23.92 $23.88 $0.22 0.17%
1/02/2018 $23.69 $23.66 $0.37 0.13%
12/29/2017 $23.36 $23.29 $-0.02 0.30%
12/28/2017 $23.32 $23.31 $0.00 0.04%
12/27/2017 $23.35 $23.31 $0.05 0.17%
12/26/2017 $23.35 $23.26 $0.07 0.39%
12/22/2017 $23.19 $23.19 $0.14 0.00%
12/21/2017 $23.09 $23.05 $0.13 0.17%
12/20/2017 $22.97 $22.92 $-0.06 0.22%
12/19/2017 $23.02 $22.98 $-0.22 0.17%
12/18/2017 $23.26 $23.20 $0.08 0.26%
12/15/2017 $23.17 $23.12 $-0.10 0.22%
12/14/2017 $23.26 $23.22 $0.05 0.17%
12/13/2017 $23.23 $23.17 $0.09 0.26%
12/12/2017 $23.13 $23.08 $-0.10 0.22%
12/11/2017 $23.17 $23.18 $0.18 -0.04%
12/08/2017 $23.00 $23.00 $0.08 0.00%
12/07/2017 $22.96 $22.92 $0.20 0.17%
12/06/2017 $22.77 $22.72 $-0.21 0.22%
12/05/2017 $22.98 $22.93 $-0.09 0.22%
12/04/2017 $23.04 $23.02 $-0.04 0.09%
12/01/2017 $23.11 $23.06 $0.19 0.22%
11/30/2017 $22.86 $22.87 $0.55 -0.04%
11/29/2017 $22.26 $22.32 $-0.13 -0.27%
11/28/2017 $22.47 $22.45 $0.03 0.09%
11/27/2017 $22.44 $22.42 $-0.23 0.09%
11/24/2017 $22.67 $22.65 $0.05 0.09%
11/22/2017 $22.65 $22.60 $0.13 0.22%
11/21/2017 $22.51 $22.47 $-0.02 0.18%
11/20/2017 $22.51 $22.49 $0.06 0.09%
11/17/2017 $22.45 $22.43 $0.01 0.09%
11/16/2017 $22.44 $22.42 $-0.01 0.09%
11/15/2017 $22.48 $22.43 $-0.13 0.22%
11/14/2017 $22.56 $22.56 $-0.17 0.00%
11/13/2017 $22.78 $22.73 $-0.21 0.22%
11/10/2017 $22.98 $22.94 $-0.13 0.17%
11/09/2017 $23.08 $23.07 $-0.05 0.04%
11/08/2017 $23.16 $23.12 $-0.07 0.17%
11/07/2017 $23.22 $23.19 $0.10 0.13%
11/06/2017 $23.10 $23.09 $0.26 0.04%
11/03/2017 $22.87 $22.83 $0.17 0.17%
11/02/2017 $22.67 $22.66 $-0.28 0.04%
11/01/2017 $22.99 $22.94 $0.17 0.22%
10/31/2017 $22.82 $22.77 $0.02 0.22%
10/30/2017 $22.78 $22.75 $0.09 0.13%
10/27/2017 $22.68 $22.66 $0.33 0.09%
10/26/2017 $22.37 $22.33 $0.10 0.18%
10/25/2017 $22.22 $22.23 $-0.47 -0.05%
10/24/2017 $22.72 $22.70 $-0.07 0.09%
10/23/2017 $22.82 $22.77 $-0.23 0.22%
10/20/2017 $23.04 $23.00 $-0.23 0.17%
10/19/2017 $23.21 $23.23 $0.05 -0.09%
10/18/2017 $23.25 $23.18 $-0.27 0.30%
10/17/2017 $23.48 $23.45 $-0.05 0.13%
10/16/2017 $23.56 $23.50 $-0.10 0.25%
10/13/2017 $23.61 $23.60 $-0.08 0.04%
10/12/2017 $23.72 $23.68 $-0.07 0.17%
10/11/2017 $23.70 $23.75 $0.16 -0.21%
10/10/2017 $23.60 $23.59 $0.07 0.04%
10/09/2017 $23.56 $23.52 $-0.03 0.17%
10/06/2017 $23.54 $23.55 $-0.05 -0.04%
10/05/2017 $23.60 $23.60 $0.11 0.00%
10/04/2017 $23.52 $23.49 $-0.09 0.13%
10/03/2017 $23.62 $23.58 $0.07 0.17%
10/02/2017 $23.54 $23.51 $0.02 0.13%
9/29/2017 $23.51 $23.49 $-0.05 0.09%
9/28/2017 $23.49 $23.54 $0.04 -0.21%
9/27/2017 $23.48 $23.50 $-0.10 -0.09%
9/26/2017 $23.60 $23.60 $-0.05 0.00%
9/25/2017 $23.69 $23.65 $0.38 0.17%
9/22/2017 $23.22 $23.27 $-0.09 -0.22%
9/21/2017 $23.32 $23.36 $-0.16 -0.17%
9/20/2017 $23.50 $23.52 $-0.32 -0.09%
9/19/2017 $23.85 $23.84 $0.07 0.04%
9/18/2017 $23.74 $23.77 $-0.06 -0.13%
9/15/2017 $23.85 $23.83 $-0.06 0.08%
9/14/2017 $23.93 $23.89 $0.11 0.17%
9/13/2017 $23.81 $23.78 $0.08 0.13%
9/12/2017 $23.71 $23.70 $-0.04 0.04%
9/11/2017 $23.76 $23.74 $0.16 0.08%
9/08/2017 $23.57 $23.58 $-0.07 -0.04%
9/07/2017 $23.67 $23.65 $0.03 0.08%
9/06/2017 $23.61 $23.62 $0.15 -0.04%
9/05/2017 $23.44 $23.47 $-0.07 -0.13%
9/01/2017 $23.50 $23.54 $0.15 -0.17%
8/31/2017 $23.37 $23.39 $0.35 -0.09%
8/30/2017 $23.02 $23.04 $0.00 -0.09%
8/29/2017 $23.03 $23.04 $0.00 -0.04%
8/28/2017 $23.00 $23.04 $-0.13 -0.17%
8/25/2017 $23.15 $23.17 $-0.02 -0.09%
8/24/2017 $23.21 $23.19 $0.05 0.09%
8/23/2017 $23.12 $23.14 $0.21 -0.09%
8/22/2017 $22.89 $22.93 $0.33 -0.17%
8/21/2017 $22.54 $22.60 $-0.11 -0.27%
8/18/2017 $22.75 $22.71 $0.10 0.18%
8/17/2017 $22.74 $22.61 $-0.20 0.57%
8/16/2017 $22.81 $22.81 $-0.05 0.00%
8/15/2017 $22.85 $22.86 $-0.23 -0.04%
8/14/2017 $23.20 $23.09 $0.02 0.47%
8/11/2017 $23.06 $23.07 $-0.06 -0.04%
8/10/2017 $23.10 $23.13 $-0.31 -0.13%
8/09/2017 $23.41 $23.44 $0.04 -0.13%
8/08/2017 $23.37 $23.40 $-0.37 -0.13%
8/07/2017 $23.79 $23.77 $-0.12 0.08%
8/04/2017 $23.92 $23.89 $-0.09 0.13%
8/03/2017 $23.96 $23.98 $-0.20 -0.08%
8/02/2017 $24.18 $24.18 $-0.02 0.00%
8/01/2017 $24.21 $24.20 $0.06 0.04%
7/31/2017 $24.18 $24.14 $0.01 0.17%
7/28/2017 $24.16 $24.13 $0.00 0.12%
7/27/2017 $24.17 $24.13 $-0.02 0.17%
7/26/2017 $24.20 $24.15 $0.00 0.21%
7/25/2017 $24.16 $24.15 $0.09 0.04%
7/24/2017 $24.04 $24.06 $0.02 -0.08%
7/21/2017 $24.06 $24.04 $-0.03 0.08%
7/20/2017 $24.09 $24.07 $0.12 0.08%
7/19/2017 $23.95 $23.95 $0.18 0.00%
7/18/2017 $23.73 $23.77 $0.02 -0.17%
7/17/2017 $23.71 $23.75 $-0.04 -0.17%
7/14/2017 $23.77 $23.79 $0.33 -0.08%
7/13/2017 $23.48 $23.46 $-0.04 0.09%
7/12/2017 $23.59 $23.50 $0.35 0.38%
7/11/2017 $23.15 $23.15 $-0.03 0.00%
7/10/2017 $23.21 $23.18 $-0.08 0.13%
7/07/2017 $23.28 $23.26 $0.04 0.09%
7/06/2017 $23.20 $23.22 $0.02 -0.09%
7/05/2017 $23.24 $23.20 $-0.30 0.17%
7/03/2017 $23.62 $23.50 $0.19 0.51%
6/30/2017 $23.37 $23.31 $0.15 0.26%
6/29/2017 $23.25 $23.16 $-0.04 0.39%
6/28/2017 $23.21 $23.20 $0.28 0.04%
6/27/2017 $22.97 $22.92 $0.01 0.22%
6/26/2017 $22.97 $22.91 $0.20 0.26%
6/23/2017 $22.69 $22.71 $0.29 -0.09%
6/22/2017 $22.45 $22.42 $0.15 0.13%
6/21/2017 $22.28 $22.27 $-0.17 0.04%
6/20/2017 $22.46 $22.44 $-0.72 0.09%
6/19/2017 $23.13 $23.16 $-0.12 -0.13%
6/16/2017 $23.30 $23.28 $0.36 0.09%
6/15/2017 $22.93 $22.92 $-0.17 0.04%
6/14/2017 $23.15 $23.09 $-0.40 0.26%
6/13/2017 $23.49 $23.49 $0.10 0.00%
6/12/2017 $23.42 $23.39 $0.03 0.13%
6/09/2017 $23.35 $23.36 $0.24 -0.04%
6/08/2017 $23.10 $23.12 $-0.03 -0.09%
6/07/2017 $23.18 $23.15 $-0.33 0.13%
6/06/2017 $23.47 $23.48 $0.11 -0.04%
6/05/2017 $23.43 $23.37 $-0.02 0.26%
6/02/2017 $23.43 $23.39 $-0.04 0.17%
6/01/2017 $23.42 $23.43 $0.19 -0.04%
5/31/2017 $23.28 $23.24 $-0.02 0.17%
5/30/2017 $23.30 $23.26 $-0.35 0.17%
5/26/2017 $23.65 $23.61 $-0.14 0.17%
5/25/2017 $23.79 $23.75 $-0.16 0.17%
5/24/2017 $23.94 $23.91 $0.06 0.13%
5/23/2017 $23.89 $23.85 $0.07 0.17%
5/22/2017 $23.83 $23.78 $0.06 0.21%
5/19/2017 $23.75 $23.72 $0.41 0.13%
5/18/2017 $23.35 $23.31 $0.00 0.17%
5/17/2017 $23.38 $23.31 $-0.37 0.30%
5/16/2017 $23.71 $23.68 $-0.15 0.13%
5/15/2017 $23.87 $23.83 $0.17 0.17%
5/12/2017 $23.67 $23.66 $0.07 0.04%
5/11/2017 $23.62 $23.59 $-0.17 0.13%
5/10/2017 $23.74 $23.76 $0.28 -0.08%
5/09/2017 $23.45 $23.48 $-0.33 -0.13%
5/08/2017 $23.81 $23.81 $0.10 0.00%
5/05/2017 $23.75 $23.71 $0.52 0.17%
5/04/2017 $23.16 $23.19 $-0.60 -0.13%
5/03/2017 $23.84 $23.79 $-0.14 0.21%
5/02/2017 $23.93 $23.93 $0.02 0.00%
5/01/2017 $23.95 $23.91 $0.06 0.17%
4/28/2017 $23.89 $23.85 $-0.05 0.17%
4/27/2017 $23.94 $23.90 $-0.21 0.17%
4/26/2017 $24.09 $24.11 $-0.08 -0.08%
4/25/2017 $24.21 $24.19 $0.24 0.08%
4/24/2017 $23.98 $23.95 $0.13 0.13%
4/21/2017 $23.85 $23.82 $-0.10 0.13%
4/20/2017 $23.96 $23.92 $0.02 0.17%
4/19/2017 $23.88 $23.90 $-0.25 -0.08%
4/18/2017 $24.17 $24.15 $-0.06 0.08%
4/17/2017 $24.23 $24.21 $0.08 0.08%
4/13/2017 $24.17 $24.13 $-0.23 0.17%
4/12/2017 $24.38 $24.36 $0.00 0.08%
4/11/2017 $24.37 $24.36 $-0.08 0.04%
4/10/2017 $24.46 $24.44 $0.10 0.08%
4/07/2017 $24.37 $24.34 $-0.02 0.12%
4/06/2017 $24.39 $24.36 $0.26 0.12%
4/05/2017 $24.22 $24.10 $-0.08 0.50%
4/04/2017 $24.19 $24.18 $0.14 0.04%
4/03/2017 $24.06 $24.04 $-0.09 0.08%
3/31/2017 $24.17 $24.13 $0.22 0.17%
3/30/2017 $23.93 $23.91 $-0.12 0.08%
3/29/2017 $24.05 $24.03 $0.24 0.08%
3/28/2017 $23.83 $23.79 $-0.11 0.17%
3/27/2017 $23.97 $23.90 $0.02 0.29%
3/24/2017 $23.93 $23.88 $0.07 0.21%
3/23/2017 $23.83 $23.81 $0.14 0.08%
3/21/2017 $23.71 $23.67 $-0.12 0.17%
3/20/2017 $23.81 $23.79 $-0.10 0.08%
3/17/2017 $23.93 $23.89 $-0.09 0.17%
3/16/2017 $23.98 $23.98 $-0.04 0.00%
3/15/2017 $24.06 $24.02 $0.08 0.17%
3/13/2017 $23.91 $23.94 $0.04 -0.13%
3/10/2017 $23.91 $23.90 $0.15 0.04%
3/09/2017 $23.77 $23.75 $-0.08 0.08%
3/08/2017 $23.84 $23.83 $-0.49 0.04%
3/07/2017 $24.35 $24.32 $-0.02 0.12%
3/06/2017 $24.38 $24.34 $0.05 0.16%
3/03/2017 $24.33 $24.29 $0.03 0.16%
3/02/2017 $24.26 $24.26 $-0.05 0.00%
3/01/2017 $24.36 $24.31 $0.16 0.21%
2/28/2017 $24.14 $24.15 $0.01 -0.04%
2/27/2017 $24.18 $24.14 $0.04 0.17%
2/24/2017 $24.12 $24.10 $-0.20 0.08%
2/23/2017 $24.33 $24.30 $0.03 0.12%
2/22/2017 $24.30 $24.27 $-0.24 0.12%
2/21/2017 $24.54 $24.51 $0.16 0.12%
2/17/2017 $24.34 $24.35 $-0.03 -0.04%
2/16/2017 $24.41 $24.38 $-0.13 0.12%
2/15/2017 $24.53 $24.51 $-0.07 0.08%
2/14/2017 $24.58 $24.58 $0.05 0.00%
2/13/2017 $24.57 $24.53 $0.09 0.16%
2/10/2017 $24.48 $24.44 $0.09 0.16%
2/09/2017 $24.39 $24.35 $0.11 0.16%
2/08/2017 $24.25 $24.24 $0.09 0.04%
2/07/2017 $24.18 $24.15 $-0.32 0.12%
2/06/2017 $24.49 $24.47 $-0.24 0.08%
2/03/2017 $24.75 $24.71 $0.32 0.16%
2/02/2017 $24.35 $24.39 $0.34 -0.16%
2/01/2017 $24.08 $24.05 $-0.08 0.12%
1/31/2017 $24.16 $24.13 $0.22 0.12%
1/30/2017 $23.94 $23.91 $-0.37 0.13%
1/27/2017 $24.28 $24.28 $-0.33 0.00%
1/26/2017 $24.64 $24.61 $0.09 0.12%
1/25/2017 $24.56 $24.52 $0.23 0.16%
1/24/2017 $24.34 $24.29 $0.52 0.21%
1/23/2017 $23.81 $23.77 $-0.13 0.17%
1/20/2017 $23.93 $23.90 $0.11 0.13%
1/19/2017 $23.82 $23.79 $-0.14 0.13%
1/18/2017 $23.98 $23.93 $-0.21 0.21%
1/17/2017 $24.19 $24.14 $0.20 0.21%
1/13/2017 $23.95 $23.94 $0.06 0.04%
1/12/2017 $23.90 $23.88 $0.02 0.08%
1/11/2017 $23.90 $23.86 $0.24 0.17%
1/10/2017 $23.62 $23.62 $-0.68 0.00%
1/06/2017 $24.35 $24.30 $0.06 0.21%
1/05/2017 $24.29 $24.24 $0.16 0.21%
1/04/2017 $24.11 $24.08 $0.19 0.12%
1/03/2017 $23.88 $23.89 $0.20 -0.04%
12/29/2016 $23.75 $23.69 $0.08 0.25%
12/28/2016 $23.65 $23.61 $-0.48 0.17%
12/27/2016 $24.17 $24.09 $0.06 0.33%
12/23/2016 $24.08 $24.03 $0.09 0.21%
12/22/2016 $23.98 $23.94 $0.09 0.17%
12/21/2016 $23.90 $23.85 $0.14 0.21%
12/20/2016 $23.75 $23.71 $-0.01 0.17%
12/19/2016 $23.77 $23.72 $-0.07 0.21%
12/16/2016 $23.83 $23.79 $0.42 0.17%
12/15/2016 $23.43 $23.37 $0.14 0.26%
12/14/2016 $23.33 $23.23 $-0.52 0.43%
12/13/2016 $23.83 $23.75 $0.31 0.34%
12/12/2016 $23.50 $23.44 $0.07 0.26%
12/09/2016 $23.43 $23.37 $-0.13 0.26%
12/08/2016 $23.55 $23.50 $0.10 0.21%
12/07/2016 $23.36 $23.40 $0.25 -0.17%
12/06/2016 $23.21 $23.15 $0.00 0.26%
12/05/2016 $23.19 $23.15 $0.24 0.17%
12/01/2016 $22.96 $22.91 $-0.32 0.22%
11/30/2016 $23.28 $23.23 $0.47 0.21%
11/29/2016 $22.82 $22.76 $-0.16 0.26%
11/28/2016 $22.96 $22.92 $-0.23 0.17%
11/25/2016 $23.12 $23.15 $-0.04 -0.13%
11/23/2016 $23.22 $23.19 $-0.05 0.13%
11/22/2016 $23.29 $23.24 $-0.06 0.21%
11/21/2016 $23.31 $23.30 $0.48 0.04%
11/18/2016 $22.86 $22.82 $0.16 0.17%
11/17/2016 $22.70 $22.66 $0.11 0.18%
11/16/2016 $22.59 $22.55 $-0.15 0.18%
11/15/2016 $22.69 $22.70 $0.54 -0.04%
11/14/2016 $22.20 $22.16 $0.04 0.18%
11/11/2016 $22.14 $22.12 $-0.43 0.09%
11/10/2016 $22.59 $22.55 $-0.10 0.18%
11/09/2016 $22.69 $22.65 $0.29 0.18%
11/08/2016 $22.42 $22.36 $0.16 0.27%
11/07/2016 $22.08 $22.20 $0.44 -0.54%
11/04/2016 $21.80 $21.76 $-0.06 0.18%
11/03/2016 $21.86 $21.82 $-0.04 0.18%
11/02/2016 $21.91 $21.86 $-0.71 0.23%
10/31/2016 $22.58 $22.57 $-0.29 0.04%
10/27/2016 $22.93 $22.86 $-0.06 0.31%
10/26/2016 $22.93 $22.92 $0.02 0.04%
10/25/2016 $22.96 $22.90 $-0.24 0.26%
10/24/2016 $23.11 $23.14 $-0.09 -0.13%
10/21/2016 $23.22 $23.23 $-0.04 -0.04%
10/20/2016 $23.29 $23.27 $-0.06 0.09%
10/19/2016 $23.30 $23.33 $0.24 -0.13%
10/18/2016 $23.07 $23.09 $0.19 -0.09%
10/17/2016 $22.89 $22.90 $0.01 -0.04%
10/14/2016 $22.89 $22.89 $-0.03 0.00%
10/12/2016 $22.94 $22.92 $0.06 0.09%
10/11/2016 $22.87 $22.86 $-0.32 0.04%
10/10/2016 $22.83 $23.18 $0.29 -1.53%
10/07/2016 $22.83 $22.89 $-0.13 -0.26%
10/06/2016 $23.04 $23.02 $-0.13 0.09%
10/05/2016 $23.19 $23.15 $0.09 0.17%
10/04/2016 $23.17 $23.06 $-0.40 0.47%
10/03/2016 $23.45 $23.46 $-0.17 -0.04%
9/30/2016 $23.71 $23.63 $0.13 0.34%
9/29/2016 $23.58 $23.50 $-0.17 0.34%
9/28/2016 $23.74 $23.67 $0.54 0.29%
9/27/2016 $23.18 $23.13 $-0.10 0.22%
9/26/2016 $23.36 $23.23 $-0.15 0.56%
9/23/2016 $23.48 $23.38 $-0.26 0.43%
9/22/2016 $23.72 $23.64 $0.16 0.34%
9/21/2016 $23.49 $23.48 $0.55 0.04%
9/20/2016 $22.98 $22.93 $-0.30 0.22%
9/19/2016 $23.25 $23.23 $0.20 0.09%
9/16/2016 $23.05 $23.03 $0.04 0.09%
9/15/2016 $23.06 $22.99 $0.12 0.30%
9/14/2016 $22.89 $22.87 $0.01 0.09%
9/13/2016 $22.91 $22.86 $-0.58 0.22%
9/09/2016 $23.55 $23.44 $0.50 0.47%
9/02/2016 $22.95 $22.94 $0.34 0.04%
9/01/2016 $22.64 $22.60 $0.02 0.18%
8/31/2016 $22.56 $22.58 $-0.08 -0.09%
8/30/2016 $22.69 $22.66 $-0.09 0.13%
8/29/2016 $22.79 $22.75 $0.07 0.18%
8/26/2016 $22.69 $22.68 $-0.06 0.04%
8/25/2016 $22.76 $22.74 $-0.07 0.09%
8/24/2016 $22.90 $22.81 $-0.24 0.39%
8/23/2016 $23.06 $23.05 $0.14 0.04%
8/22/2016 $22.95 $22.91 $-0.19 0.17%
8/19/2016 $23.14 $23.10 $-0.26 0.17%
8/18/2016 $23.33 $23.36 $0.49 -0.13%
8/17/2016 $22.88 $22.87 $0.03 0.04%
8/16/2016 $22.91 $22.84 $-0.03 0.31%
8/15/2016 $22.99 $22.87 $0.07 0.52%
8/12/2016 $23.02 $22.80 $0.10 0.96%
8/11/2016 $22.81 $22.70 $0.27 0.48%
8/10/2016 $22.52 $22.43 $-0.10 0.40%
8/09/2016 $22.58 $22.53 $-0.12 0.22%
8/08/2016 $22.75 $22.65 $0.24 0.44%
8/05/2016 $22.49 $22.41 $0.06 0.36%
8/04/2016 $22.41 $22.35 $0.06 0.27%
8/03/2016 $22.30 $22.29 $0.40 0.04%
8/02/2016 $21.97 $21.89 $0.15 0.36%
8/01/2016 $21.89 $21.74 $-0.50 0.69%
7/29/2016 $22.33 $22.24 $0.40 0.40%
7/27/2016 $21.89 $21.84 $-0.27 0.23%
7/26/2016 $22.09 $22.11 $-0.07 -0.09%
7/25/2016 $22.16 $22.18 $-0.27 -0.09%
7/22/2016 $22.48 $22.45 $0.02 0.13%
7/21/2016 $22.43 $22.43 $-0.19 0.00%
7/19/2016 $22.59 $22.62 $-0.05 -0.13%
7/18/2016 $22.78 $22.67 $0.14 0.48%
7/15/2016 $22.49 $22.53 $0.00 -0.18%
7/14/2016 $22.54 $22.53 $0.16 0.04%
7/13/2016 $22.29 $22.37 $-0.03 -0.36%
7/12/2016 $22.46 $22.40 $0.44 0.27%
7/11/2016 $22.03 $21.96 $0.06 0.32%
7/08/2016 $21.94 $21.90 $0.16 0.18%
7/07/2016 $21.73 $21.74 $-0.19 -0.05%
7/06/2016 $22.06 $21.93 $-0.14 0.59%
7/01/2016 $22.04 $22.07 $0.00 -0.14%
6/30/2016 $22.24 $22.07 $0.66 0.76%
6/28/2016 $21.44 $21.41 $0.42 0.14%
6/27/2016 $20.92 $20.99 $-0.38 -0.33%
6/24/2016 $21.60 $21.37 $-0.56 1.06%
6/23/2016 $21.89 $21.93 $0.35 -0.18%
6/22/2016 $21.71 $21.58 $-0.12 0.60%
6/21/2016 $21.75 $21.70 $0.04 0.23%
6/20/2016 $21.75 $21.66 $0.12 0.41%
6/17/2016 $21.27 $21.54 $0.22 -1.27%
6/15/2016 $21.49 $21.32 $0.06 0.79%
6/14/2016 $21.27 $21.26 $-0.13 0.05%
6/13/2016 $21.52 $21.39 $-0.11 0.60%
6/10/2016 $21.52 $21.50 $-0.44 0.09%
6/09/2016 $21.99 $21.94 $0.03 0.23%
6/08/2016 $21.95 $21.91 $-0.08 0.18%
6/07/2016 $22.05 $21.99 $0.18 0.27%
6/06/2016 $21.79 $21.81 $0.36 -0.09%
6/03/2016 $21.47 $21.45 $0.15 0.09%
6/02/2016 $21.31 $21.30 $0.12 0.05%
6/01/2016 $21.20 $21.18 $0.24 0.09%
5/31/2016 $20.88 $20.94 $0.04 -0.29%
5/27/2016 $20.88 $20.90 $0.06 -0.10%
5/26/2016 $20.97 $20.84 $-0.09 0.62%
5/25/2016 $20.97 $20.93 $0.20 0.19%
5/24/2016 $20.63 $20.73 $0.02 -0.48%
5/23/2016 $20.78 $20.71 $-0.17 0.34%
5/20/2016 $20.87 $20.88 $0.24 -0.05%
5/19/2016 $20.63 $20.64 $0.17 -0.05%
5/18/2016 $20.48 $20.47 $-0.44 0.05%
5/17/2016 $20.90 $20.91 $0.08 -0.05%
5/16/2016 $20.84 $20.83 $0.41 0.05%
5/13/2016 $20.47 $20.42 $0.06 0.24%
5/11/2016 $20.35 $20.36 $0.09 -0.05%
5/10/2016 $20.19 $20.27 $0.23 -0.40%
5/09/2016 $19.91 $20.04 $-0.22 -0.65%
5/06/2016 $20.30 $20.26 $-0.16 0.20%
5/05/2016 $20.41 $20.42 $0.19 -0.05%
5/04/2016 $20.28 $20.23 $-0.01 0.25%
5/03/2016 $20.28 $20.24 $-0.36 0.20%
4/28/2016 $20.73 $20.60 $-0.17 0.63%
4/27/2016 $20.79 $20.77 $0.35 0.10%
4/26/2016 $20.45 $20.42 $0.16 0.15%
4/25/2016 $20.19 $20.26 $-0.09 -0.35%
4/21/2016 $20.40 $20.35 $-0.11 0.25%
4/20/2016 $20.55 $20.46 $0.11 0.44%
4/19/2016 $20.40 $20.35 $0.54 0.25%
4/18/2016 $19.80 $19.81 $0.30 -0.05%
4/15/2016 $19.48 $19.51 $-0.22 -0.15%
4/14/2016 $19.74 $19.73 $-0.10 0.05%
4/13/2016 $19.78 $19.83 $0.04 -0.25%
4/12/2016 $19.82 $19.79 $1.02 0.15%
4/07/2016 $18.70 $18.77 $-0.02 -0.37%
4/06/2016 $18.81 $18.79 $0.37 0.11%
4/05/2016 $18.81 $18.42 $-0.29 2.07%
4/04/2016 $18.81 $18.71 $-0.19 0.53%
4/01/2016 $18.90 $18.90 $-0.37 0.00%
3/31/2016 $19.15 $19.27 $0.19 -0.63%
3/30/2016 $18.74 $19.08 $0.26 -1.81%
3/29/2016 $18.74 $18.82 $0.12 -0.43%
3/28/2016 $18.74 $18.70 $-0.07 0.21%
3/24/2016 $18.74 $18.77 $0.00 -0.16%
3/23/2016 $18.78 $18.77 $-0.50 0.05%
3/22/2016 $19.30 $19.27 $-0.02 0.16%
3/21/2016 $19.58 $19.29 $-0.23 1.48%
3/18/2016 $19.58 $19.52 $-0.17 0.31%
3/17/2016 $19.00 $19.69 $0.33 -3.63%
3/16/2016 $19.00 $19.36 $0.58 -1.89%
3/15/2016 $18.67 $18.78 $-0.18 -0.59%
3/14/2016 $18.59 $18.96 $-0.04 -1.99%
3/11/2016 $18.59 $19.00 $0.38 -2.21%
3/10/2016 $18.59 $18.62 $-0.19 -0.16%
3/09/2016 $18.82 $18.81 $0.23 0.05%
3/08/2016 $19.22 $18.58 $-0.65 3.33%
3/07/2016 $19.22 $19.23 $0.27 -0.05%
3/04/2016 $18.98 $18.96 $0.19 0.11%
3/03/2016 $18.63 $18.77 $0.31 -0.75%
3/02/2016 $18.15 $18.46 $0.31 -1.71%
3/01/2016 $18.15 $18.15 $0.03 0.00%
2/29/2016 $18.16 $18.12 $0.20 0.22%
2/26/2016 $17.68 $17.92 $0.17 -1.36%
2/25/2016 $17.68 $17.75 $0.09 -0.40%
2/24/2016 $17.36 $17.66 $0.29 -1.73%
2/23/2016 $17.36 $17.37 $-0.36 -0.06%
2/22/2016 $17.43 $17.73 $0.44 -1.72%
2/19/2016 $17.43 $17.29 $-0.24 0.80%
2/18/2016 $17.43 $17.53 $0.16 -0.57%
2/17/2016 $17.41 $17.37 $0.63 0.23%
2/16/2016 $16.74 $16.74 $0.46 0.00%
2/12/2016 $16.28 $16.28 $0.44 0.00%
2/11/2016 $16.15 $15.84 $-0.29 1.92%
2/10/2016 $16.15 $16.13 $0.03 0.12%
2/09/2016 $16.04 $16.10 $-0.29 -0.37%
2/08/2016 $16.60 $16.39 $-0.85 1.27%
2/05/2016 $17.21 $17.24 $-0.21 -0.17%
2/03/2016 $17.43 $17.45 $0.47 -0.11%
2/02/2016 $17.23 $16.98 $-0.34 1.45%
2/01/2016 $17.23 $17.32 $0.14 -0.52%
1/28/2016 $17.14 $17.18 $0.54 -0.23%
1/27/2016 $16.83 $16.64 $-0.20 1.13%
1/26/2016 $16.76 $16.84 $0.56 -0.48%
1/25/2016 $16.47 $16.28 $-0.64 1.15%
1/22/2016 $16.72 $16.92 $1.15 -1.20%
1/21/2016 $15.52 $15.77 $0.80 -1.61%
1/20/2016 $15.10 $14.97 $-0.49 0.86%
1/19/2016 $15.47 $15.46 $-0.31 0.06%
1/15/2016 $15.93 $15.77 $-0.67 1.00%
1/14/2016 $16.34 $16.44 $0.85 -0.61%
1/13/2016 $16.34 $15.59 $-0.63 4.59%
1/12/2016 $16.34 $16.22 $-0.20 0.73%
1/11/2016 $16.34 $16.42 $-0.44 -0.49%
1/08/2016 $17.18 $16.86 $0.18 1.86%
1/07/2016 $17.18 $16.68 $-0.68 2.91%
1/06/2016 $17.39 $17.36 $-0.68 0.17%
1/05/2016 $17.91 $18.04 $0.06 -0.73%
1/04/2016 $17.91 $17.98 $0.11 -0.39%
12/31/2015 $17.53 $17.87 $0.30 -1.94%
12/30/2015 $17.53 $17.57 $-0.24 -0.23%
12/29/2015 $17.78 $17.81 $-0.22 -0.17%
12/28/2015 $17.99 $18.03 $-0.22 -0.22%
12/24/2015 $18.18 $18.25 $-0.10 -0.39%
12/23/2015 $18.29 $18.35 $0.87 -0.33%
12/22/2015 $17.52 $17.48 $0.54 0.23%
12/18/2015 $16.97 $16.94 $-0.23 0.18%
12/17/2015 $17.23 $17.17 $-0.43 0.35%
12/16/2015 $17.66 $17.60 $0.39 0.34%
12/15/2015 $17.22 $17.21 $0.22 0.06%
12/14/2015 $17.07 $16.99 $-0.12 0.47%
12/11/2015 $17.07 $17.11 $-0.71 -0.23%
12/10/2015 $17.86 $17.82 $-0.05 0.22%
12/09/2015 $17.72 $17.87 $0.71 -0.85%
12/08/2015 $17.13 $17.16 $0.08 -0.18%
12/07/2015 $16.97 $17.08 $-0.93 -0.65%
12/04/2015 $18.18 $18.01 $-0.49 0.94%
12/03/2015 $18.54 $18.50 $-0.57 0.22%
12/02/2015 $19.07 $19.07 $-0.49 0.00%
12/01/2015 $19.66 $19.56 $-0.03 0.51%
11/30/2015 $19.66 $19.59 $-0.02 0.36%
11/27/2015 $19.80 $19.61 $-0.21 0.96%
11/25/2015 $19.80 $19.82 $-0.09 -0.10%
11/24/2015 $19.89 $19.91 $0.27 -0.10%
11/23/2015 $19.89 $19.64 $-0.07 1.26%
11/20/2015 $20.02 $19.71 $-0.28 1.55%
11/19/2015 $19.39 $19.99 $-0.13 -3.09%
11/18/2015 $19.39 $20.12 $0.22 -3.76%
11/17/2015 $19.39 $19.90 $-0.22 -2.63%
11/16/2015 $19.39 $20.12 $0.68 -3.76%
11/13/2015 $19.39 $19.44 $-0.04 -0.26%
11/12/2015 $20.14 $19.48 $-0.46 3.28%
11/11/2015 $20.14 $19.94 $-0.27 0.99%
11/10/2015 $20.14 $20.21 $-0.02 -0.35%
11/09/2015 $20.31 $20.23 $-0.24 0.39%
11/06/2015 $20.31 $20.47 $-0.44 -0.79%
11/05/2015 $21.29 $20.91 $-0.72 1.78%
11/03/2015 $21.29 $21.63 $0.28 -1.60%
10/30/2015 $20.93 $21.35 $0.12 -2.01%
10/29/2015 $20.93 $21.23 $0.16 -1.43%
10/28/2015 $20.93 $21.07 $0.45 -0.67%
10/27/2015 $20.63 $20.62 $-0.30 0.05%
10/26/2015 $20.90 $20.92 $-0.36 -0.10%
10/23/2015 $21.32 $21.28 $-0.19 0.19%
10/22/2015 $21.41 $21.47 $-0.19 -0.28%
10/21/2015 $21.99 $21.66 $-0.33 1.50%
10/20/2015 $22.04 $21.99 $0.07 0.23%
10/19/2015 $21.88 $21.92 $-0.21 -0.18%
10/15/2015 $22.04 $22.13 $0.27 -0.41%
10/14/2015 $21.90 $21.86 $0.04 0.18%
10/13/2015 $21.97 $21.82 $-0.30 0.68%
10/12/2015 $22.15 $22.12 $-0.22 0.14%
10/09/2015 $22.37 $22.34 $-0.03 0.13%
10/08/2015 $22.16 $22.37 $0.20 -0.95%
10/07/2015 $22.21 $22.17 $0.42 0.18%
10/06/2015 $21.75 $21.75 $0.11 0.00%
10/05/2015 $21.34 $21.64 $0.75 -1.41%
10/02/2015 $20.81 $20.89 $0.66 -0.38%
10/01/2015 $20.09 $20.23 $0.34 -0.70%
9/30/2015 $19.62 $19.89 $0.79 -1.38%
9/29/2015 $19.10 $19.10 $-0.56 0.00%
9/28/2015 $20.32 $19.66 $-0.94 3.25%
9/25/2015 $20.72 $20.60 $0.04 0.58%
9/24/2015 $20.39 $20.56 $-0.09 -0.83%
9/23/2015 $20.74 $20.65 $-0.81 0.43%
9/22/2015 $21.62 $21.46 $-0.36 0.74%
9/21/2015 $21.91 $21.82 $0.27 0.41%
9/18/2015 $21.63 $21.55 $-0.15 0.37%
9/17/2015 $21.67 $21.70 $0.10 -0.14%
9/16/2015 $21.30 $21.60 $0.46 -1.41%
9/15/2015 $21.17 $21.14 $0.14 0.14%
9/14/2015 $21.10 $21.00 $-0.20 0.47%
9/11/2015 $21.16 $21.20 $-0.44 -0.19%
9/10/2015 $21.81 $21.64 $-0.10 0.78%
9/09/2015 $22.07 $21.74 $-0.31 1.50%
9/08/2015 $22.11 $22.05 $0.25 0.27%
9/04/2015 $21.82 $21.80 $-0.28 0.09%
9/03/2015 $22.14 $22.08 $0.14 0.27%
9/02/2015 $21.88 $21.94 $0.03 -0.27%
9/01/2015 $22.26 $21.91 $-0.71 1.57%
8/31/2015 $22.76 $22.62 $0.02 0.62%
8/28/2015 $22.66 $22.60 $0.31 0.26%
8/27/2015 $22.35 $22.29 $0.86 0.27%
8/26/2015 $21.23 $21.43 $0.36 -0.94%
8/25/2015 $21.15 $21.07 $-0.25 0.38%
8/24/2015 $21.92 $21.32 $-0.69 2.74%
8/21/2015 $22.25 $22.01 $-0.45 1.08%
8/20/2015 $22.85 $22.46 $-0.60 1.71%
8/19/2015 $23.09 $23.06 $-0.35 0.13%
8/18/2015 $23.43 $23.41 $-0.25 0.09%
8/17/2015 $23.74 $23.66 $0.27 0.34%
8/14/2015 $22.89 $23.39 $0.19 -2.18%
8/13/2015 $22.89 $23.20 $-0.28 -1.35%
8/12/2015 $22.89 $23.48 $0.50 -2.58%
8/11/2015 $22.89 $22.98 $-0.01 -0.39%
8/10/2015 $22.46 $22.99 $0.51 -2.36%
8/07/2015 $22.46 $22.48 $-0.16 -0.09%
8/06/2015 $22.27 $22.64 $-0.02 -1.66%
8/05/2015 $23.91 $22.66 $-0.59 5.23%
8/04/2015 $23.91 $23.25 $-0.19 2.76%
8/03/2015 $23.91 $23.44 $-0.43 1.97%
7/31/2015 $23.91 $23.87 $-0.04 0.17%
7/30/2015 $23.92 $23.91 $-0.09 0.04%
7/29/2015 $23.38 $24.00 $0.24 -2.65%
7/28/2015 $23.38 $23.76 $0.43 -1.63%
7/27/2015 $23.38 $23.33 $0.05 0.21%
7/24/2015 $23.34 $23.28 $-0.04 0.26%
7/23/2015 $23.36 $23.32 $-0.16 0.17%
7/22/2015 $24.00 $23.48 $-0.41 2.17%
7/21/2015 $24.00 $23.89 $-0.19 0.46%
7/20/2015 $24.09 $24.08 $-0.45 0.04%
7/17/2015 $24.57 $24.53 $-0.27 0.16%
7/16/2015 $25.01 $24.80 $0.08 0.84%
7/15/2015 $25.01 $24.72 $-0.30 1.16%
7/14/2015 $25.01 $25.02 $0.07 -0.04%
7/13/2015 $25.01 $24.95 $0.23 0.24%
7/10/2015 $24.71 $24.72 $0.28 -0.04%
7/09/2015 $24.51 $24.44 $-0.10 0.29%
7/08/2015 $24.70 $24.54 $-0.35 0.65%
7/07/2015 $24.82 $24.89 $0.33 -0.28%
7/06/2015 $24.67 $24.56 $-0.41 0.45%
7/02/2015 $24.94 $24.97 $0.30 -0.12%
7/01/2015 $24.85 $24.67 $-0.24 0.72%
6/30/2015 $25.03 $24.91 $-0.09 0.48%

  1. Period from fund inception (6/29/2015) through 9/30/2024.

  2. Period from fund inception (6/29/2015) through 11/30/2024.

Note: For periods over one year, performance reflected is for the average annual returns.

Source: Bloomberg for TNAPT

The Tortoise North American Pipeline Index℠ is a float-adjusted, capitalization-weighted index of pipeline companies headquartered in the U.S. and Canada. A pipeline company is defined as a company that either 1) has been assigned a standard industrial classification (SIC) system code that indicates the company operates in the energy pipeline industry or 2) has at least 50% of its assets, cash flow or revenue associated with the operation or ownership of energy pipelines.

Price/NAV History

Date Market Price NAV NAV Change Premium/Discount
12/27/2024 $34.13 $34.20 $-0.08 -0.20%
12/26/2024 $34.24 $34.28 $-0.22 -0.13%
12/24/2024 $34.41 $34.50 $0.34 -0.28%
12/23/2024 $34.21 $34.17 $0.26 0.11%
12/20/2024 $33.91 $33.91 $0.55 0.00%
12/19/2024 $33.38 $33.36 $0.22 0.06%
12/18/2024 $33.17 $33.14 $-1.03 0.08%
12/17/2024 $34.16 $34.17 $-0.18 -0.04%
12/16/2024 $34.36 $34.35 $-0.35 0.04%
12/13/2024 $34.72 $34.69 $-0.15 0.08%
12/12/2024 $34.91 $34.84 $-0.12 0.20%
12/11/2024 $35.04 $34.96 $0.21 0.24%
12/10/2024 $34.74 $34.75 $-0.17 -0.03%
12/09/2024 $34.97 $34.92 $-0.76 0.12%
12/06/2024 $35.65 $35.68 $-0.43 -0.09%
12/05/2024 $36.08 $36.11 $0.30 -0.08%
12/04/2024 $35.77 $35.81 $-0.19 -0.11%
12/03/2024 $36.09 $36.00 $0.01 0.24%
12/02/2024 $35.97 $35.99 $-0.71 -0.06%
11/29/2024 $36.82 $36.70 $0.37 0.32%
11/27/2024 $36.30 $36.33 $0.08 -0.09%
11/26/2024 $36.18 $36.25 $0.13 -0.20%
11/25/2024 $36.09 $36.12 $-0.59 -0.10%
11/22/2024 $36.69 $36.72 $0.04 -0.07%
11/21/2024 $36.64 $36.68 $0.78 -0.11%
11/20/2024 $35.86 $35.90 $-0.02 -0.12%
11/19/2024 $35.88 $35.92 $0.34 -0.11%
11/18/2024 $35.58 $35.58 $0.54 0.01%
11/15/2024 $35.01 $35.04 $0.33 -0.09%
11/14/2024 $34.73 $34.72 $0.08 0.04%
11/13/2024 $34.61 $34.64 $-0.15 -0.07%
11/12/2024 $34.71 $34.79 $-0.22 -0.23%
11/11/2024 $34.96 $35.00 $0.50 -0.13%
11/08/2024 $34.46 $34.51 $0.27 -0.14%
11/07/2024 $34.18 $34.24 $0.28 -0.16%
11/06/2024 $33.88 $33.96 $0.88 -0.23%
11/05/2024 $33.02 $33.08 $0.52 -0.17%
11/04/2024 $32.51 $32.56 $0.28 -0.16%
11/01/2024 $32.28 $32.28 $-0.31 0.00%
10/31/2024 $32.52 $32.59 $0.04 -0.20%
10/30/2024 $32.49 $32.55 $0.14 -0.17%
10/29/2024 $32.45 $32.40 $-0.18 0.15%
10/28/2024 $32.59 $32.58 $-0.10 0.02%
10/25/2024 $32.66 $32.69 $-0.16 -0.09%
10/24/2024 $32.82 $32.85 $0.13 -0.08%
10/23/2024 $32.69 $32.73 $-0.11 -0.11%
10/22/2024 $32.80 $32.83 $0.08 -0.09%
10/21/2024 $32.71 $32.75 $-0.23 -0.11%
10/18/2024 $32.96 $32.98 $0.14 -0.06%
10/17/2024 $32.81 $32.84 $-0.05 -0.09%
10/16/2024 $32.88 $32.89 $0.29 -0.03%
10/15/2024 $32.59 $32.60 $-0.21 -0.03%
10/14/2024 $32.81 $32.81 $0.13 0.01%
10/11/2024 $32.64 $32.67 $0.40 -0.10%
10/10/2024 $32.28 $32.27 $-0.01 0.02%
10/09/2024 $32.30 $32.29 $0.24 0.05%
10/08/2024 $32.05 $32.04 $-0.24 0.02%
10/07/2024 $32.27 $32.28 $-0.13 -0.03%
10/04/2024 $32.47 $32.41 $0.30 0.17%
10/03/2024 $32.12 $32.12 $0.22 0.01%
10/01/2024 $31.70 $31.70 $0.31 0.01%
9/30/2024 $31.38 $31.38 $0.16 -0.01%
9/27/2024 $31.26 $31.23 $0.15 0.11%
9/26/2024 $31.01 $31.08 $-0.84 -0.21%
9/24/2024 $31.98 $31.98 $-0.05 0.01%
9/23/2024 $32.00 $32.02 $0.42 -0.08%
9/20/2024 $31.60 $31.60 $0.09 -0.02%
9/19/2024 $31.47 $31.51 $-0.08 -0.13%
9/18/2024 $31.56 $31.59 $-0.15 -0.11%
9/17/2024 $31.67 $31.75 $-0.02 -0.24%
9/16/2024 $31.74 $31.77 $0.33 -0.10%
9/13/2024 $31.36 $31.44 $0.35 -0.27%
9/12/2024 $31.06 $31.09 $0.20 -0.10%
9/11/2024 $30.91 $30.89 $-0.10 0.06%
9/10/2024 $30.97 $30.99 $-0.02 -0.07%
9/09/2024 $30.98 $31.01 $0.07 -0.10%
9/06/2024 $30.95 $30.94 $-0.26 0.03%
9/05/2024 $31.20 $31.20 $0.12 0.01%
9/04/2024 $31.07 $31.07 $-0.13 -0.01%
9/03/2024 $31.19 $31.21 $-0.14 -0.06%
8/30/2024 $31.40 $31.35 $0.30 0.16%
8/28/2024 $30.81 $30.75 $-0.18 0.21%
8/27/2024 $30.96 $30.92 $-0.13 0.12%
8/26/2024 $31.11 $31.05 $0.18 0.18%
8/23/2024 $30.86 $30.88 $0.34 -0.06%
8/22/2024 $30.51 $30.53 $0.07 -0.08%
8/21/2024 $30.51 $30.47 $0.01 0.14%
8/20/2024 $30.50 $30.45 $-0.31 0.15%
8/19/2024 $30.78 $30.76 $0.25 0.06%
8/16/2024 $30.54 $30.51 $0.20 0.09%
8/15/2024 $30.35 $30.31 $0.15 0.13%
8/13/2024 $29.96 $29.92 $0.04 0.14%
8/12/2024 $29.88 $29.87 $-0.05 0.02%
8/09/2024 $29.94 $29.93 $-0.11 0.05%
8/08/2024 $30.05 $30.03 $0.41 0.06%
8/07/2024 $29.69 $29.63 $0.06 0.22%
8/06/2024 $29.63 $29.57 $0.62 0.20%
8/05/2024 $28.97 $28.95 $-0.65 0.05%
8/02/2024 $29.59 $29.61 $-0.42 -0.06%
8/01/2024 $30.03 $30.02 $-0.03 0.02%
7/31/2024 $30.12 $30.05 $0.03 0.22%
7/30/2024 $30.08 $30.03 $0.25 0.17%
7/29/2024 $29.74 $29.78 $-0.05 -0.12%
7/26/2024 $29.86 $29.83 $0.27 0.11%
7/25/2024 $29.56 $29.56 $-0.10 0.00%
7/24/2024 $29.67 $29.66 $-0.35 0.04%
7/23/2024 $30.00 $30.01 $-0.24 -0.04%
7/22/2024 $30.33 $30.25 $0.26 0.26%
7/19/2024 $30.02 $29.99 $0.17 0.10%
7/18/2024 $29.84 $29.82 $0.12 0.05%
7/17/2024 $29.74 $29.71 $0.18 0.11%
7/16/2024 $29.55 $29.53 $0.17 0.08%
7/15/2024 $29.35 $29.36 $0.00 -0.03%
7/12/2024 $29.30 $29.36 $0.21 -0.21%
7/11/2024 $29.13 $29.15 $0.21 -0.07%
7/10/2024 $28.94 $28.95 $0.17 -0.02%
7/09/2024 $28.75 $28.78 $0.06 -0.09%
7/08/2024 $28.68 $28.72 $-0.05 -0.14%
7/05/2024 $28.74 $28.77 $-0.21 -0.10%
7/03/2024 $28.95 $28.98 $0.13 -0.10%
7/02/2024 $28.82 $28.85 $0.15 -0.11%
7/01/2024 $28.75 $28.70 $-0.07 0.17%
6/28/2024 $28.83 $28.77 $0.13 0.20%
6/27/2024 $28.69 $28.64 $-0.26 0.17%
6/26/2024 $28.94 $28.90 $-0.10 0.13%
6/25/2024 $29.03 $29.00 $0.03 0.10%
6/24/2024 $28.99 $28.97 $0.50 0.08%
6/21/2024 $28.41 $28.47 $-0.07 -0.20%
6/20/2024 $28.55 $28.54 $0.20 0.04%
6/18/2024 $28.32 $28.34 $0.19 -0.07%
6/17/2024 $28.13 $28.15 $0.00 -0.09%
6/14/2024 $28.10 $28.15 $-0.22 -0.18%
6/13/2024 $28.32 $28.37 $-0.17 -0.17%
6/12/2024 $28.53 $28.54 $0.09 -0.01%
6/11/2024 $28.45 $28.45 $-0.10 -0.01%
6/10/2024 $28.54 $28.56 $0.20 -0.07%
6/07/2024 $28.36 $28.36 $-0.17 -0.01%
6/06/2024 $28.52 $28.53 $0.03 -0.03%
6/05/2024 $28.47 $28.50 $0.10 -0.10%
6/04/2024 $28.38 $28.40 $0.05 -0.09%
6/03/2024 $28.36 $28.36 $-0.19 0.01%
5/31/2024 $28.49 $28.54 $0.55 -0.19%
5/30/2024 $27.96 $27.99 $0.17 -0.11%
5/29/2024 $27.81 $27.82 $-0.31 -0.05%
5/28/2024 $28.11 $28.13 $0.03 -0.08%
5/24/2024 $28.10 $28.10 $0.07 0.00%
5/23/2024 $28.07 $28.03 $-0.43 0.15%
5/22/2024 $28.41 $28.46 $-0.43 -0.18%
5/21/2024 $28.88 $28.89 $-0.01 -0.02%
5/20/2024 $28.91 $28.90 $0.10 0.03%
5/17/2024 $28.80 $28.80 $0.14 0.01%
5/16/2024 $28.65 $28.66 $0.07 -0.03%
5/15/2024 $28.62 $28.59 $0.06 0.12%
5/14/2024 $28.54 $28.53 $0.23 0.03%
5/13/2024 $28.27 $28.30 $-0.07 -0.12%
5/10/2024 $28.35 $28.37 $0.01 -0.08%
5/09/2024 $28.36 $28.37 $0.18 -0.04%
5/08/2024 $28.15 $28.19 $0.10 -0.14%
5/07/2024 $28.03 $28.09 $0.08 -0.19%
5/06/2024 $28.03 $28.01 $0.13 0.09%
5/03/2024 $27.91 $27.87 $0.10 0.13%
5/02/2024 $27.74 $27.77 $0.38 -0.12%
5/01/2024 $27.38 $27.39 $-0.22 -0.03%
4/30/2024 $27.60 $27.61 $-0.44 -0.03%
4/29/2024 $28.05 $28.05 $0.15 0.01%
4/26/2024 $27.94 $27.90 $-0.10 0.13%
4/25/2024 $28.02 $28.00 $0.11 0.08%
4/24/2024 $27.89 $27.89 $0.15 -0.02%
4/23/2024 $27.74 $27.75 $0.08 -0.03%
4/22/2024 $27.69 $27.67 $0.14 0.08%
4/19/2024 $27.52 $27.53 $0.49 -0.02%
4/18/2024 $27.04 $27.04 $0.23 0.00%
4/17/2024 $26.82 $26.81 $0.16 0.03%
4/16/2024 $26.63 $26.65 $-0.26 -0.07%
4/15/2024 $26.88 $26.92 $-0.26 -0.13%
4/12/2024 $27.18 $27.18 $-0.29 -0.01%
4/11/2024 $27.43 $27.47 $-0.03 -0.13%
4/10/2024 $27.53 $27.50 $-0.30 0.11%
4/09/2024 $27.76 $27.79 $-0.01 -0.14%
4/08/2024 $27.75 $27.80 $0.00 -0.18%
4/05/2024 $27.74 $27.80 $-0.02 -0.22%
4/04/2024 $27.83 $27.82 $-0.19 0.04%
4/03/2024 $27.94 $28.01 $0.06 -0.26%
4/02/2024 $27.91 $27.96 $0.09 -0.16%
4/01/2024 $27.82 $27.87 $-0.07 -0.17%
3/28/2024 $27.96 $27.94 $0.27 0.08%
3/27/2024 $27.61 $27.67 $0.28 -0.22%
3/26/2024 $27.42 $27.40 $-0.10 0.08%
3/25/2024 $27.56 $27.50 $0.07 0.23%
3/22/2024 $27.38 $27.42 $-0.11 -0.14%
3/21/2024 $27.42 $27.54 $0.07 -0.42%
3/20/2024 $27.34 $27.47 $-0.19 -0.47%
3/19/2024 $27.55 $27.66 $0.21 -0.41%
3/18/2024 $27.36 $27.45 $0.07 -0.32%
3/15/2024 $27.34 $27.38 $0.09 -0.16%
3/14/2024 $27.26 $27.29 $-0.26 -0.11%
3/13/2024 $27.43 $27.55 $0.01 -0.43%
3/12/2024 $27.44 $27.54 $0.04 -0.35%
3/11/2024 $27.44 $27.50 $0.19 -0.20%
3/08/2024 $27.29 $27.30 $-0.06 -0.05%
3/07/2024 $27.31 $27.37 $0.10 -0.20%
3/06/2024 $27.21 $27.26 $0.18 -0.19%
3/05/2024 $27.03 $27.08 $0.16 -0.20%
3/04/2024 $26.83 $26.93 $0.08 -0.37%
3/01/2024 $26.85 $26.85 $0.20 -0.01%
2/29/2024 $26.58 $26.65 $0.24 -0.29%
2/28/2024 $26.32 $26.42 $-0.03 -0.36%
2/27/2024 $26.45 $26.45 $0.11 0.00%
2/26/2024 $26.24 $26.34 $-0.22 -0.39%
2/23/2024 $26.57 $26.56 $-0.07 0.04%
2/22/2024 $26.56 $26.63 $-0.01 -0.26%
2/21/2024 $26.70 $26.64 $0.34 0.23%
2/20/2024 $26.15 $26.29 $0.07 -0.55%
2/16/2024 $26.23 $26.22 $0.24 0.02%
2/15/2024 $25.87 $25.98 $0.64 -0.44%
2/14/2024 $25.36 $25.34 $-0.02 0.08%
2/13/2024 $25.38 $25.36 $-0.41 0.06%
2/12/2024 $25.67 $25.77 $0.36 -0.40%
2/09/2024 $25.32 $25.41 $-0.02 -0.37%
2/08/2024 $25.38 $25.43 $0.06 -0.19%
2/07/2024 $25.38 $25.37 $-0.01 0.04%
2/06/2024 $25.38 $25.38 $0.00 0.00%
2/05/2024 $25.38 $25.38 $-0.35 -0.01%
2/02/2024 $25.71 $25.73 $-0.25 -0.08%
2/01/2024 $25.92 $25.98 $0.18 -0.22%
1/31/2024 $25.75 $25.80 $-0.37 -0.18%
1/30/2024 $26.13 $26.17 $0.06 -0.15%
1/29/2024 $26.10 $26.11 $0.06 -0.03%
1/26/2024 $26.09 $26.05 $0.20 0.15%
1/25/2024 $25.84 $25.85 $0.31 -0.05%
1/24/2024 $25.58 $25.54 $-0.07 0.14%
1/23/2024 $25.66 $25.61 $0.02 0.18%
1/22/2024 $25.62 $25.59 $0.13 0.11%
1/19/2024 $25.49 $25.47 $-0.03 0.09%
1/18/2024 $25.53 $25.49 $-0.02 0.14%
1/17/2024 $25.48 $25.51 $-0.29 -0.12%
1/16/2024 $25.81 $25.80 $-0.26 0.04%
1/12/2024 $26.02 $26.06 $0.15 -0.13%
1/11/2024 $25.88 $25.91 $-0.23 -0.09%
1/10/2024 $26.15 $26.14 $0.01 0.05%
1/09/2024 $26.12 $26.13 $-0.15 -0.03%
1/08/2024 $26.28 $26.28 $0.04 -0.01%
1/05/2024 $26.19 $26.24 $0.06 -0.19%
1/04/2024 $26.13 $26.18 $-0.13 -0.20%
1/03/2024 $26.34 $26.31 $0.18 0.10%
1/02/2024 $26.12 $26.14 $0.16 -0.06%
12/29/2023 $25.94 $25.98 $-0.03 -0.16%
12/28/2023 $25.98 $26.01 $-0.40 -0.10%
12/27/2023 $26.35 $26.40 $-0.03 -0.20%
12/26/2023 $26.45 $26.44 $0.13 0.04%
12/22/2023 $26.26 $26.31 $0.12 -0.19%
12/21/2023 $26.14 $26.18 $0.24 -0.17%
12/20/2023 $25.96 $25.94 $-0.27 0.07%
12/19/2023 $26.22 $26.21 $0.19 0.03%
12/18/2023 $25.97 $26.02 $0.14 -0.18%
12/15/2023 $25.87 $25.88 $-0.24 -0.05%
12/14/2023 $26.11 $26.12 $0.15 -0.04%
12/13/2023 $25.93 $25.96 $0.44 -0.13%
12/12/2023 $25.55 $25.52 $-0.27 0.10%
12/11/2023 $25.81 $25.79 $-0.18 0.06%
12/08/2023 $25.98 $25.97 $0.17 0.03%
12/07/2023 $25.78 $25.81 $-0.12 -0.10%
12/06/2023 $25.93 $25.93 $-0.11 0.00%
12/05/2023 $26.04 $26.04 $-0.34 0.00%
12/04/2023 $26.42 $26.38 $-0.05 0.14%
12/01/2023 $26.45 $26.44 $0.25 0.05%
11/30/2023 $26.19 $26.18 $0.33 0.03%
11/29/2023 $25.88 $25.85 $0.06 0.12%
11/28/2023 $25.80 $25.79 $0.01 0.04%
11/27/2023 $25.76 $25.78 $-0.07 -0.07%
11/24/2023 $25.84 $25.85 $0.12 -0.05%
11/22/2023 $25.73 $25.73 $0.15 -0.02%
11/21/2023 $25.55 $25.59 $0.05 -0.15%
11/20/2023 $25.54 $25.54 $0.01 0.00%
11/17/2023 $25.54 $25.53 $0.36 0.03%
11/16/2023 $25.13 $25.17 $-0.23 -0.18%
11/15/2023 $25.41 $25.40 $0.04 0.03%
11/14/2023 $25.36 $25.36 $0.41 0.01%
11/13/2023 $24.88 $24.95 $0.10 -0.29%
11/10/2023 $24.82 $24.85 $0.08 -0.14%
11/09/2023 $24.72 $24.77 $-0.04 -0.22%
11/08/2023 $24.75 $24.81 $-0.19 -0.24%
11/07/2023 $24.95 $25.00 $-0.29 -0.21%
11/06/2023 $25.23 $25.30 $-0.24 -0.26%
11/03/2023 $25.48 $25.53 $0.08 -0.21%
11/02/2023 $25.42 $25.45 $0.79 -0.13%
11/01/2023 $24.58 $24.66 $0.19 -0.33%
10/31/2023 $24.46 $24.47 $0.11 -0.03%
10/30/2023 $24.32 $24.36 $0.10 -0.15%
10/27/2023 $24.20 $24.26 $-0.34 -0.25%
10/26/2023 $24.59 $24.61 $-0.02 -0.08%
10/25/2023 $24.55 $24.62 $-0.03 -0.30%
10/24/2023 $24.58 $24.66 $-0.03 -0.31%
10/23/2023 $24.60 $24.69 $-0.16 -0.35%
10/20/2023 $24.82 $24.84 $-0.29 -0.10%
10/19/2023 $25.09 $25.14 $-0.09 -0.19%
10/18/2023 $25.24 $25.23 $-0.13 0.03%
10/17/2023 $25.40 $25.37 $-0.01 0.13%
10/16/2023 $25.37 $25.38 $0.19 -0.05%
10/13/2023 $25.11 $25.19 $0.22 -0.31%
10/12/2023 $24.91 $24.96 $-0.04 -0.22%
10/11/2023 $24.94 $25.01 $0.21 -0.27%
10/10/2023 $24.74 $24.79 $0.21 -0.21%
10/09/2023 $24.56 $24.58 $0.48 -0.07%
10/06/2023 $24.10 $24.10 $0.22 0.02%
10/05/2023 $23.84 $23.87 $0.24 -0.13%
10/04/2023 $23.59 $23.63 $-0.17 -0.15%
10/03/2023 $23.77 $23.80 $-0.07 -0.14%
10/02/2023 $23.87 $23.87 $-0.65 -0.01%
9/29/2023 $24.45 $24.52 $-0.25 -0.29%
9/28/2023 $24.72 $24.77 $0.05 -0.19%
9/27/2023 $24.64 $24.72 $0.17 -0.32%
9/26/2023 $24.52 $24.55 $-0.48 -0.14%
9/25/2023 $25.03 $25.04 $0.16 -0.02%
9/22/2023 $24.87 $24.88 $0.11 -0.04%
9/21/2023 $24.73 $24.77 $-0.42 -0.14%
9/20/2023 $25.14 $25.18 $-0.31 -0.17%
9/19/2023 $25.44 $25.49 $-0.08 -0.21%
9/18/2023 $25.53 $25.58 $0.03 -0.18%
9/15/2023 $25.54 $25.54 $-0.16 -0.03%
9/14/2023 $25.66 $25.70 $0.36 -0.19%
9/13/2023 $25.31 $25.34 $0.03 -0.12%
9/12/2023 $25.27 $25.31 $0.33 -0.17%
9/11/2023 $25.00 $24.99 $-0.07 0.06%
9/08/2023 $25.00 $25.05 $0.16 -0.21%
9/07/2023 $24.87 $24.89 $0.12 -0.09%
9/06/2023 $24.74 $24.78 $-0.53 -0.15%
9/05/2023 $25.28 $25.30 $-0.17 -0.09%
9/01/2023 $25.45 $25.48 $0.20 -0.11%
8/31/2023 $25.24 $25.28 $-0.14 -0.16%
8/30/2023 $25.37 $25.42 $0.07 -0.21%
8/29/2023 $25.38 $25.36 $0.13 0.08%
8/28/2023 $25.18 $25.22 $0.13 -0.18%
8/25/2023 $25.09 $25.09 $0.15 -0.01%
8/24/2023 $24.90 $24.94 $-0.19 -0.17%
8/23/2023 $25.11 $25.13 $0.04 -0.08%
8/22/2023 $25.11 $25.09 $-0.11 0.08%
8/21/2023 $25.20 $25.19 $-0.02 0.03%
8/18/2023 $25.24 $25.21 $0.12 0.12%
8/17/2023 $25.11 $25.09 $0.14 0.07%
8/16/2023 $24.94 $24.95 $-0.07 -0.02%
8/15/2023 $25.00 $25.02 $-0.32 -0.08%
8/14/2023 $25.28 $25.34 $-0.22 -0.23%
8/11/2023 $25.48 $25.56 $0.19 -0.31%
8/10/2023 $25.39 $25.37 $-0.05 0.08%
8/09/2023 $25.43 $25.42 $0.23 0.05%
8/08/2023 $25.16 $25.18 $-0.01 -0.10%
8/07/2023 $25.16 $25.19 $0.06 -0.12%
8/04/2023 $25.12 $25.13 $-0.10 -0.04%
8/03/2023 $25.20 $25.23 $0.09 -0.13%
8/02/2023 $25.08 $25.15 $-0.16 -0.27%
8/01/2023 $25.27 $25.30 $-0.22 -0.14%
7/31/2023 $25.49 $25.53 $0.27 -0.15%
7/28/2023 $25.23 $25.25 $0.03 -0.09%
7/27/2023 $25.21 $25.22 $-0.25 -0.06%
7/26/2023 $25.49 $25.47 $-0.01 0.07%
7/25/2023 $25.48 $25.48 $-0.07 0.00%
7/24/2023 $25.52 $25.55 $0.14 -0.11%
7/21/2023 $25.42 $25.40 $0.12 0.06%
7/20/2023 $25.28 $25.29 $0.23 -0.03%
7/19/2023 $25.07 $25.06 $0.12 0.06%
7/18/2023 $24.89 $24.93 $0.21 -0.16%
7/17/2023 $24.67 $24.72 $-0.08 -0.22%
7/14/2023 $24.81 $24.81 $-0.43 0.01%
7/13/2023 $25.22 $25.24 $0.21 -0.08%
7/12/2023 $25.07 $25.04 $0.24 0.14%
7/11/2023 $24.81 $24.80 $0.28 0.05%
7/10/2023 $24.45 $24.52 $0.01 -0.29%
7/07/2023 $24.48 $24.51 $0.12 -0.12%
7/06/2023 $24.35 $24.39 $-0.23 -0.15%
7/05/2023 $24.59 $24.62 $-0.17 -0.12%
7/03/2023 $24.78 $24.78 $0.13 -0.01%
6/30/2023 $24.65 $24.65 $0.12 0.01%
6/29/2023 $24.48 $24.53 $0.24 -0.21%
6/28/2023 $24.28 $24.29 $0.11 -0.03%
6/27/2023 $24.14 $24.18 $0.14 -0.18%
6/26/2023 $24.08 $24.04 $0.35 0.15%
6/23/2023 $23.75 $23.70 $-0.32 0.22%
6/22/2023 $24.03 $24.02 $-0.23 0.05%
6/21/2023 $24.23 $24.25 $-0.24 -0.09%
6/20/2023 $24.46 $24.49 $-0.22 -0.14%
6/16/2023 $24.71 $24.71 $0.02 -0.01%
6/15/2023 $24.65 $24.69 $0.18 -0.17%
6/14/2023 $24.47 $24.51 $-0.09 -0.17%
6/13/2023 $24.56 $24.60 $0.05 -0.17%
6/12/2023 $24.51 $24.55 $-0.15 -0.15%
6/09/2023 $24.66 $24.69 $-0.31 -0.14%
6/08/2023 $24.97 $25.00 $0.03 -0.12%
6/07/2023 $24.93 $24.97 $0.43 -0.14%
6/06/2023 $24.50 $24.54 $0.14 -0.14%
6/05/2023 $24.37 $24.39 $-0.09 -0.12%
6/02/2023 $24.45 $24.49 $0.65 -0.15%
6/01/2023 $23.82 $23.83 $0.25 -0.07%
5/31/2023 $23.58 $23.58 $-0.08 0.00%
5/30/2023 $23.63 $23.66 $-0.01 -0.13%
5/26/2023 $23.62 $23.67 $-0.04 -0.23%
5/25/2023 $23.67 $23.71 $-0.27 -0.16%
5/24/2023 $23.97 $23.98 $-0.14 -0.06%
5/23/2023 $24.12 $24.12 $0.02 -0.01%
5/22/2023 $24.07 $24.10 $0.02 -0.12%
5/19/2023 $24.04 $24.08 $0.05 -0.17%
5/18/2023 $23.99 $24.03 $0.07 -0.18%
5/17/2023 $23.96 $23.97 $0.15 -0.04%
5/16/2023 $23.80 $23.82 $-0.51 -0.08%
5/15/2023 $24.33 $24.33 $0.01 -0.01%
5/12/2023 $24.32 $24.33 $0.10 -0.03%
5/11/2023 $24.15 $24.23 $-0.22 -0.33%
5/10/2023 $24.45 $24.45 $-0.04 0.02%
5/09/2023 $24.45 $24.48 $0.09 -0.12%
5/08/2023 $24.39 $24.39 $-0.13 -0.01%
5/05/2023 $24.51 $24.52 $0.48 -0.05%
5/04/2023 $24.02 $24.04 $0.05 -0.07%
5/03/2023 $23.98 $23.99 $-0.11 -0.06%
5/02/2023 $24.07 $24.10 $-0.62 -0.16%
5/01/2023 $24.64 $24.72 $-0.02 -0.33%
4/28/2023 $24.74 $24.74 $0.22 0.01%
4/27/2023 $24.48 $24.52 $0.25 -0.17%
4/26/2023 $24.28 $24.27 $-0.20 0.03%
4/25/2023 $24.45 $24.47 $-0.27 -0.07%
4/24/2023 $24.73 $24.75 $0.13 -0.06%
4/21/2023 $24.62 $24.61 $0.03 0.03%
4/20/2023 $24.51 $24.58 $-0.13 -0.30%
4/19/2023 $24.68 $24.71 $-0.07 -0.13%
4/18/2023 $24.79 $24.78 $-0.10 0.05%
4/17/2023 $24.84 $24.88 $-0.05 -0.14%
4/14/2023 $24.89 $24.93 $-0.03 -0.15%
4/13/2023 $24.92 $24.96 $0.05 -0.16%
4/12/2023 $24.92 $24.91 $0.03 0.05%
4/11/2023 $24.82 $24.88 $0.16 -0.23%
4/10/2023 $24.72 $24.71 $0.09 0.03%
4/06/2023 $24.59 $24.63 $-0.10 -0.15%
4/05/2023 $24.70 $24.72 $0.30 -0.11%
4/04/2023 $24.38 $24.42 $-0.17 -0.17%
4/03/2023 $24.57 $24.59 $0.24 -0.10%
3/31/2023 $24.32 $24.35 $0.18 -0.14%
3/30/2023 $24.19 $24.17 $0.14 0.07%
3/29/2023 $24.00 $24.04 $0.35 -0.16%
3/28/2023 $23.66 $23.69 $0.17 -0.12%
3/27/2023 $23.55 $23.52 $0.27 0.14%
3/24/2023 $23.20 $23.24 $0.31 -0.19%
3/23/2023 $22.96 $22.94 $-0.29 0.12%
3/22/2023 $23.21 $23.23 $-0.74 -0.08%
3/21/2023 $23.92 $23.97 $0.18 -0.22%
3/20/2023 $23.81 $23.79 $0.26 0.09%
3/17/2023 $23.54 $23.52 $-0.33 0.07%
3/16/2023 $23.88 $23.86 $0.19 0.10%
3/15/2023 $23.70 $23.66 $-0.74 0.15%
3/14/2023 $24.44 $24.40 $0.15 0.15%
3/13/2023 $24.28 $24.25 $-0.05 0.11%
3/10/2023 $24.34 $24.30 $-0.35 0.15%
3/09/2023 $24.69 $24.66 $-0.34 0.14%
3/08/2023 $25.02 $25.00 $-0.02 0.09%
3/07/2023 $24.98 $25.01 $-0.29 -0.14%
3/06/2023 $25.35 $25.30 $-0.14 0.18%
3/03/2023 $25.48 $25.44 $0.30 0.16%
3/02/2023 $25.16 $25.14 $0.30 0.07%
3/01/2023 $24.90 $24.84 $0.10 0.23%
2/28/2023 $24.77 $24.74 $-0.38 0.11%
2/27/2023 $25.09 $25.12 $-0.07 -0.13%
2/24/2023 $25.21 $25.19 $-0.08 0.07%
2/23/2023 $25.30 $25.27 $0.37 0.11%
2/22/2023 $24.88 $24.90 $0.17 -0.09%
2/21/2023 $24.76 $24.73 $-0.48 0.11%
2/17/2023 $25.22 $25.21 $-0.33 0.03%
2/16/2023 $25.52 $25.54 $-0.14 -0.07%
2/14/2023 $25.66 $25.67 $0.01 -0.05%
2/13/2023 $25.68 $25.66 $0.03 0.08%
2/10/2023 $25.64 $25.63 $0.50 0.02%
2/09/2023 $25.10 $25.13 $-0.26 -0.13%
2/08/2023 $25.41 $25.39 $-0.20 0.09%
2/07/2023 $25.60 $25.58 $0.13 0.06%
2/06/2023 $25.47 $25.45 $-0.09 0.07%
2/03/2023 $25.56 $25.54 $-0.12 0.07%
2/02/2023 $25.68 $25.66 $0.10 0.08%
2/01/2023 $25.58 $25.56 $-0.14 0.09%
1/31/2023 $25.64 $25.70 $0.39 -0.23%
1/30/2023 $25.30 $25.31 $-0.33 -0.03%
1/27/2023 $25.59 $25.64 $0.00 -0.19%
1/26/2023 $25.68 $25.64 $0.17 0.15%
1/25/2023 $25.49 $25.47 $-0.09 0.09%
1/24/2023 $25.60 $25.56 $-0.10 0.16%
1/23/2023 $25.71 $25.66 $0.17 0.19%
1/20/2023 $25.47 $25.49 $0.13 -0.09%
1/19/2023 $25.39 $25.37 $0.14 0.07%
1/18/2023 $25.21 $25.23 $-0.41 -0.07%
1/17/2023 $25.65 $25.64 $-0.14 0.06%
1/13/2023 $25.79 $25.77 $0.02 0.07%
1/12/2023 $25.78 $25.76 $0.30 0.10%
1/11/2023 $25.45 $25.45 $0.27 -0.01%
1/10/2023 $25.13 $25.19 $0.03 -0.22%
1/09/2023 $25.12 $25.16 $0.22 -0.15%
1/06/2023 $24.94 $24.94 $0.56 0.01%
1/05/2023 $24.33 $24.38 $-0.11 -0.21%
1/04/2023 $24.50 $24.49 $0.27 0.05%
1/03/2023 $24.26 $24.21 $-0.45 0.19%
12/30/2022 $24.69 $24.67 $-0.08 0.09%
12/29/2022 $24.76 $24.74 $0.03 0.07%
12/28/2022 $24.68 $24.71 $-0.45 -0.14%
12/27/2022 $25.18 $25.16 $0.08 0.06%
12/23/2022 $25.13 $25.09 $0.51 0.17%
12/22/2022 $24.60 $24.58 $-0.33 0.08%
12/21/2022 $24.94 $24.91 $0.45 0.11%
12/20/2022 $24.49 $24.47 $0.12 0.10%
12/19/2022 $24.33 $24.34 $-0.30 -0.06%
12/16/2022 $24.64 $24.65 $-0.39 -0.03%
12/15/2022 $25.04 $25.03 $-0.44 0.03%
12/14/2022 $25.53 $25.47 $-0.15 0.22%
12/13/2022 $25.64 $25.62 $0.32 0.06%
12/12/2022 $25.34 $25.30 $0.44 0.16%
12/09/2022 $24.84 $24.86 $-0.25 -0.09%
12/08/2022 $25.12 $25.12 $-0.14 0.02%
12/07/2022 $25.30 $25.26 $-0.03 0.16%
12/06/2022 $25.36 $25.29 $-0.37 0.27%
12/05/2022 $25.69 $25.66 $-0.44 0.12%
12/02/2022 $26.16 $26.10 $-0.10 0.22%
12/01/2022 $26.19 $26.21 $-0.21 -0.06%
11/30/2022 $26.48 $26.42 $0.34 0.24%
11/29/2022 $26.13 $26.08 $0.13 0.21%
11/28/2022 $25.97 $25.95 $-0.37 0.09%
11/25/2022 $26.34 $26.32 $0.08 0.08%
11/23/2022 $26.22 $26.24 $-0.04 -0.07%
11/22/2022 $26.31 $26.27 $0.67 0.13%
11/21/2022 $25.58 $25.61 $-0.19 -0.12%
11/18/2022 $25.78 $25.80 $0.31 -0.07%
11/17/2022 $25.45 $25.49 $-0.26 -0.14%
11/16/2022 $25.79 $25.74 $-0.02 0.18%
11/15/2022 $25.74 $25.76 $0.14 -0.08%
11/14/2022 $25.66 $25.62 $-0.20 0.15%
11/11/2022 $25.83 $25.82 $0.14 0.05%
11/10/2022 $25.65 $25.67 $0.88 -0.09%
11/09/2022 $24.83 $24.79 $-0.71 0.16%
11/08/2022 $25.53 $25.50 $0.11 0.13%
11/04/2022 $25.40 $25.41 $0.22 -0.06%
11/03/2022 $25.22 $25.19 $0.02 0.10%
11/02/2022 $25.22 $25.18 $-0.26 0.18%
11/01/2022 $25.48 $25.44 $0.09 0.16%
10/31/2022 $25.38 $25.35 $0.17 0.12%
10/28/2022 $25.15 $25.18 $0.13 -0.13%
10/27/2022 $25.04 $25.05 $0.29 -0.05%
10/26/2022 $24.80 $24.76 $0.23 0.17%
10/25/2022 $24.56 $24.53 $0.31 0.12%
10/24/2022 $24.25 $24.22 $-0.25 0.13%
10/21/2022 $24.48 $24.47 $0.42 0.06%
10/20/2022 $24.06 $24.04 $-0.25 0.07%
10/19/2022 $24.30 $24.29 $0.07 0.04%
10/18/2022 $24.19 $24.22 $0.27 -0.14%
10/17/2022 $23.93 $23.95 $0.48 -0.10%
10/14/2022 $23.49 $23.47 $-0.64 0.07%
10/13/2022 $24.09 $24.12 $0.79 -0.12%
10/12/2022 $23.37 $23.33 $-0.19 0.16%
10/11/2022 $23.46 $23.52 $0.15 -0.26%
10/10/2022 $23.36 $23.37 $-0.31 -0.05%
10/07/2022 $23.72 $23.69 $-0.15 0.14%
10/06/2022 $23.88 $23.84 $-0.48 0.18%
10/05/2022 $24.32 $24.32 $-0.14 0.01%
10/04/2022 $24.43 $24.45 $0.69 -0.10%
10/03/2022 $23.81 $23.76 $0.70 0.21%
9/30/2022 $23.10 $23.06 $-0.23 0.18%
9/29/2022 $23.32 $23.28 $-0.43 0.15%
9/28/2022 $23.76 $23.71 $0.78 0.21%
9/27/2022 $22.96 $22.93 $0.08 0.12%
9/26/2022 $22.85 $22.85 $-0.67 -0.01%
9/23/2022 $23.53 $23.52 $-1.35 0.05%
9/22/2022 $24.92 $24.87 $-0.23 0.19%
9/21/2022 $25.13 $25.10 $-0.64 0.12%
9/20/2022 $25.77 $25.74 $-0.24 0.11%
9/19/2022 $26.01 $25.98 $0.25 0.11%
9/16/2022 $25.76 $25.73 $-0.54 0.12%
9/15/2022 $26.32 $26.27 $-0.37 0.18%
9/14/2022 $26.63 $26.64 $0.52 -0.03%
9/13/2022 $26.16 $26.12 $-0.59 0.16%
9/12/2022 $26.70 $26.71 $0.39 -0.05%
9/09/2022 $26.30 $26.32 $0.40 -0.09%
9/08/2022 $25.89 $25.93 $0.06 -0.15%
9/07/2022 $25.85 $25.87 $0.19 -0.06%
9/06/2022 $25.71 $25.67 $-0.33 0.14%
9/02/2022 $26.03 $26.00 $0.23 0.10%
9/01/2022 $25.75 $25.78 $-0.20 -0.11%
8/31/2022 $26.01 $25.98 $-0.29 0.11%
8/30/2022 $26.25 $26.27 $-0.72 -0.07%
8/29/2022 $27.03 $26.99 $0.08 0.15%
8/26/2022 $26.90 $26.91 $-0.45 -0.05%
8/25/2022 $27.34 $27.36 $0.11 -0.08%
8/24/2022 $27.22 $27.25 $0.22 -0.10%
8/23/2022 $27.00 $27.02 $0.41 -0.09%
8/22/2022 $26.64 $26.62 $-0.21 0.08%
8/19/2022 $26.84 $26.83 $-0.19 0.04%
8/18/2022 $27.01 $27.02 $0.46 -0.03%
8/17/2022 $26.60 $26.56 $-0.18 0.16%
8/16/2022 $26.76 $26.73 $0.25 0.10%
8/15/2022 $26.51 $26.48 $-0.19 0.11%
8/12/2022 $26.65 $26.67 $0.22 -0.08%
8/11/2022 $26.45 $26.45 $0.44 0.01%
8/10/2022 $26.03 $26.00 $0.26 0.10%
8/09/2022 $25.73 $25.75 $0.23 -0.07%
8/08/2022 $25.53 $25.51 $0.22 0.04%
8/05/2022 $25.27 $25.30 $-0.07 -0.10%
8/04/2022 $25.35 $25.36 $-0.52 -0.06%
8/03/2022 $25.91 $25.88 $-0.15 0.10%
8/02/2022 $26.06 $26.03 $-0.23 0.12%
8/01/2022 $26.20 $26.25 $-0.12 -0.20%
7/29/2022 $26.39 $26.37 $0.24 0.06%
7/28/2022 $26.17 $26.13 $0.24 0.14%
7/27/2022 $25.93 $25.90 $0.27 0.13%
7/26/2022 $25.61 $25.62 $0.16 -0.06%
7/25/2022 $25.45 $25.46 $0.68 -0.05%
7/22/2022 $24.82 $24.78 $-0.10 0.15%
7/21/2022 $24.87 $24.88 $-0.03 -0.05%
7/20/2022 $24.95 $24.91 $0.00 0.15%
7/19/2022 $24.89 $24.91 $0.49 -0.07%
7/18/2022 $24.43 $24.42 $0.35 0.04%
7/15/2022 $24.06 $24.07 $0.26 -0.04%
7/14/2022 $23.80 $23.81 $-0.13 -0.06%
7/13/2022 $23.98 $23.95 $0.07 0.14%
7/12/2022 $23.86 $23.88 $-0.26 -0.07%
7/11/2022 $24.12 $24.14 $-0.10 -0.07%
7/08/2022 $24.26 $24.24 $0.04 0.08%
7/07/2022 $24.23 $24.20 $0.64 0.13%
7/06/2022 $23.60 $23.56 $-0.26 0.16%
7/05/2022 $23.85 $23.82 $-0.71 0.12%
7/01/2022 $24.53 $24.53 $0.29 -0.02%
6/30/2022 $24.25 $24.25 $-0.14 0.01%
6/29/2022 $24.43 $24.39 $-0.25 0.18%
6/28/2022 $24.70 $24.64 $0.33 0.24%
6/27/2022 $24.36 $24.31 $0.48 0.21%
6/24/2022 $23.86 $23.83 $0.41 0.14%
6/23/2022 $23.40 $23.42 $-0.26 -0.08%
6/22/2022 $23.66 $23.67 $-0.73 -0.06%
6/21/2022 $24.44 $24.40 $0.81 0.15%
6/17/2022 $23.61 $23.59 $-0.55 0.07%
6/16/2022 $24.18 $24.14 $-1.03 0.15%
6/15/2022 $25.25 $25.18 $-0.21 0.30%
6/14/2022 $25.44 $25.38 $-0.43 0.22%
6/13/2022 $25.84 $25.81 $-1.24 0.10%
6/10/2022 $27.13 $27.06 $-0.43 0.27%
6/09/2022 $27.53 $27.49 $-0.61 0.16%
6/08/2022 $28.09 $28.10 $-0.36 -0.03%
6/07/2022 $28.48 $28.46 $0.50 0.08%
6/06/2022 $27.99 $27.96 $0.00 0.10%
6/03/2022 $28.01 $27.96 $-0.09 0.18%
6/02/2022 $28.10 $28.05 $0.26 0.17%
6/01/2022 $27.84 $27.79 $0.30 0.19%
5/31/2022 $27.54 $27.49 $-0.15 0.18%
5/27/2022 $27.70 $27.64 $0.34 0.22%
5/26/2022 $27.32 $27.29 $0.20 0.10%
5/25/2022 $27.09 $27.10 $0.33 -0.02%
5/24/2022 $26.75 $26.77 $0.07 -0.08%
5/23/2022 $26.70 $26.70 $0.23 0.01%
5/20/2022 $26.50 $26.46 $0.10 0.13%
5/19/2022 $26.42 $26.37 $-0.17 0.20%
5/18/2022 $26.58 $26.53 $-0.44 0.17%
5/17/2022 $27.00 $26.97 $0.39 0.11%
5/16/2022 $26.59 $26.58 $0.41 0.04%
5/13/2022 $26.21 $26.17 $0.53 0.14%
5/12/2022 $25.70 $25.64 $0.00 0.24%
5/11/2022 $25.67 $25.64 $0.04 0.13%
5/10/2022 $25.64 $25.60 $-0.16 0.16%
5/09/2022 $25.80 $25.76 $-1.12 0.17%
5/06/2022 $26.90 $26.88 $0.32 0.08%
5/05/2022 $26.54 $26.56 $-0.61 -0.06%
5/04/2022 $27.18 $27.16 $0.85 0.06%
5/03/2022 $26.30 $26.31 $0.52 -0.06%
5/02/2022 $25.76 $25.79 $-0.07 -0.13%
4/29/2022 $25.89 $25.86 $-0.72 0.10%
4/28/2022 $26.55 $26.59 $0.45 -0.14%
4/27/2022 $26.15 $26.14 $0.09 0.04%
4/26/2022 $26.05 $26.05 $-0.06 0.00%
4/25/2022 $26.14 $26.11 $-0.63 0.10%
4/22/2022 $26.77 $26.75 $-0.58 0.08%
4/21/2022 $27.36 $27.33 $-0.35 0.10%
4/20/2022 $27.70 $27.68 $0.27 0.07%
4/19/2022 $27.38 $27.41 $0.15 -0.13%
4/18/2022 $27.22 $27.27 $0.09 -0.18%
4/14/2022 $27.19 $27.18 $0.09 0.00%
4/13/2022 $27.10 $27.09 $0.16 0.04%
4/12/2022 $26.89 $26.93 $0.18 -0.14%
4/11/2022 $26.75 $26.74 $-0.30 0.02%
4/08/2022 $27.03 $27.05 $0.25 -0.06%
4/07/2022 $26.83 $26.80 $0.04 0.12%
4/06/2022 $26.79 $26.76 $0.17 0.11%
4/05/2022 $26.60 $26.59 $-0.20 0.03%
4/04/2022 $26.77 $26.80 $-0.01 -0.10%
4/01/2022 $26.79 $26.81 $0.37 -0.06%
3/31/2022 $26.49 $26.44 $-0.23 0.19%
3/30/2022 $26.72 $26.68 $0.19 0.17%
3/29/2022 $26.49 $26.49 $0.17 0.00%
3/28/2022 $26.37 $26.32 $-0.30 0.20%
3/25/2022 $26.68 $26.61 $0.67 0.25%
3/24/2022 $25.97 $25.94 $0.27 0.11%
3/23/2022 $25.70 $25.67 $-0.08 0.11%
3/22/2022 $25.72 $25.75 $-0.07 -0.11%
3/21/2022 $25.82 $25.82 $0.52 0.00%
3/18/2022 $25.28 $25.30 $0.01 -0.07%
3/17/2022 $25.25 $25.29 $0.30 -0.14%
3/16/2022 $24.97 $24.98 $0.10 -0.06%
3/15/2022 $24.92 $24.89 $-0.09 0.14%
3/14/2022 $24.95 $24.97 $-0.56 -0.10%
3/11/2022 $25.55 $25.54 $-0.36 0.03%
3/10/2022 $25.91 $25.90 $0.31 0.06%
3/09/2022 $25.62 $25.58 $-0.21 0.14%
3/08/2022 $25.83 $25.80 $-0.19 0.12%
3/07/2022 $25.96 $25.99 $-0.08 -0.12%
3/04/2022 $26.10 $26.07 $0.40 0.11%
3/03/2022 $25.69 $25.67 $0.13 0.07%
3/02/2022 $25.54 $25.54 $0.62 0.00%
3/01/2022 $24.97 $24.92 $0.04 0.20%
2/28/2022 $24.91 $24.88 $0.51 0.13%
2/25/2022 $24.39 $24.37 $0.61 0.10%
2/24/2022 $23.75 $23.75 $0.18 -0.02%
2/23/2022 $23.60 $23.58 $0.14 0.09%
2/22/2022 $23.44 $23.44 $-0.29 0.00%
2/18/2022 $23.76 $23.73 $-0.21 0.12%
2/17/2022 $23.92 $23.94 $-0.10 -0.05%
2/16/2022 $24.07 $24.04 $0.07 0.14%
2/15/2022 $23.96 $23.97 $-0.07 -0.05%
2/14/2022 $24.06 $24.04 $-0.41 0.08%
2/11/2022 $24.44 $24.44 $0.49 -0.02%
2/10/2022 $24.00 $23.96 $-0.24 0.18%
2/09/2022 $24.22 $24.20 $0.20 0.10%
2/08/2022 $24.02 $24.00 $-0.10 0.11%
2/07/2022 $24.08 $24.09 $0.09 -0.05%
2/04/2022 $23.98 $24.00 $0.02 -0.10%
2/03/2022 $24.01 $23.99 $-0.15 0.09%
2/02/2022 $24.15 $24.14 $0.18 0.03%
2/01/2022 $23.94 $23.96 $0.25 -0.10%
1/31/2022 $23.69 $23.71 $0.25 -0.10%
1/28/2022 $23.42 $23.47 $0.19 -0.20%
1/27/2022 $23.25 $23.28 $0.05 -0.11%
1/26/2022 $23.26 $23.23 $0.13 0.15%
1/25/2022 $23.05 $23.10 $0.28 -0.21%
1/24/2022 $22.79 $22.82 $-0.14 -0.12%
1/21/2022 $22.99 $22.95 $-0.36 0.15%
1/20/2022 $23.31 $23.32 $-0.19 -0.02%
1/19/2022 $23.49 $23.51 $-0.24 -0.07%
1/18/2022 $23.74 $23.74 $-0.02 -0.01%
1/14/2022 $23.75 $23.76 $0.17 -0.04%
1/13/2022 $23.61 $23.59 $-0.07 0.09%
1/12/2022 $23.69 $23.66 $0.19 0.11%
1/11/2022 $23.51 $23.48 $0.36 0.13%
1/10/2022 $23.13 $23.12 $-0.07 0.03%
1/07/2022 $23.25 $23.19 $0.23 0.25%
1/06/2022 $23.01 $22.96 $0.34 0.21%
1/05/2022 $22.70 $22.62 $-0.08 0.33%
1/04/2022 $22.76 $22.71 $0.23 0.23%
1/03/2022 $22.50 $22.48 $0.27 0.09%
12/31/2021 $22.23 $22.21 $0.18 0.10%
12/30/2021 $22.01 $22.03 $-0.32 -0.08%
12/29/2021 $22.33 $22.35 $0.00 -0.07%
12/28/2021 $22.36 $22.34 $-0.04 0.07%
12/27/2021 $22.38 $22.38 $0.25 -0.01%
12/23/2021 $22.16 $22.13 $0.11 0.12%
12/22/2021 $22.04 $22.02 $0.11 0.08%
12/21/2021 $21.88 $21.91 $0.29 -0.14%
12/20/2021 $21.65 $21.62 $-0.18 0.13%
12/17/2021 $21.83 $21.80 $-0.12 0.13%
12/16/2021 $21.96 $21.92 $0.09 0.17%
12/15/2021 $21.88 $21.83 $0.15 0.23%
12/14/2021 $21.71 $21.68 $-0.13 0.14%
12/13/2021 $21.82 $21.81 $-0.25 0.05%
12/10/2021 $22.05 $22.06 $0.05 -0.03%
12/09/2021 $22.00 $22.01 $-0.30 -0.04%
12/08/2021 $22.31 $22.31 $0.02 0.01%
12/07/2021 $22.31 $22.29 $0.33 0.09%
12/06/2021 $21.98 $21.96 $0.29 0.10%
12/03/2021 $21.70 $21.67 $-0.09 0.14%
12/02/2021 $21.78 $21.76 $0.44 0.11%
12/01/2021 $21.34 $21.31 $-0.31 0.12%
11/30/2021 $21.68 $21.63 $-0.64 0.25%
11/29/2021 $22.30 $22.27 $-0.18 0.15%
11/26/2021 $22.51 $22.45 $-0.51 0.27%
11/24/2021 $23.00 $22.96 $0.22 0.17%
11/23/2021 $22.73 $22.75 $0.30 -0.07%
11/22/2021 $22.43 $22.45 $0.05 -0.08%
11/19/2021 $22.43 $22.40 $-0.32 0.12%
11/18/2021 $22.74 $22.73 $-0.08 0.06%
11/17/2021 $22.81 $22.81 $-0.18 0.00%
11/16/2021 $22.99 $22.99 $-0.14 0.01%
11/15/2021 $23.16 $23.13 $0.09 0.14%
11/12/2021 $23.09 $23.04 $-0.06 0.22%
11/11/2021 $23.08 $23.10 $0.09 -0.08%
11/10/2021 $22.97 $23.01 $-0.25 -0.17%
11/09/2021 $23.30 $23.26 $-0.04 0.19%
11/08/2021 $23.32 $23.30 $-0.01 0.09%
11/05/2021 $23.33 $23.31 $0.20 0.08%
11/04/2021 $23.11 $23.11 $-0.13 0.02%
11/03/2021 $23.20 $23.24 $-0.09 -0.15%
11/02/2021 $23.29 $23.32 $-0.14 -0.13%
11/01/2021 $23.48 $23.46 $0.36 0.09%
10/29/2021 $23.10 $23.10 $-0.29 0.02%
10/28/2021 $23.42 $23.38 $0.05 0.16%
10/27/2021 $23.37 $23.33 $-0.27 0.18%
10/26/2021 $23.64 $23.60 $-0.20 0.18%
10/25/2021 $23.79 $23.80 $0.13 -0.04%
10/22/2021 $23.71 $23.67 $0.08 0.17%
10/21/2021 $23.64 $23.59 $-0.35 0.22%
10/20/2021 $23.93 $23.94 $0.17 -0.05%
10/19/2021 $23.77 $23.78 $0.04 -0.01%
10/18/2021 $23.78 $23.74 $-0.04 0.19%
10/15/2021 $23.82 $23.77 $0.11 0.20%
10/14/2021 $23.64 $23.66 $0.38 -0.09%
10/13/2021 $23.27 $23.28 $0.19 -0.06%
10/12/2021 $23.07 $23.09 $0.22 -0.08%
10/11/2021 $22.93 $22.87 $0.09 0.24%
10/08/2021 $22.83 $22.78 $0.26 0.21%
10/07/2021 $22.51 $22.52 $0.25 -0.06%
10/06/2021 $22.26 $22.28 $-0.16 -0.06%
10/05/2021 $22.44 $22.44 $-0.03 0.02%
10/04/2021 $22.48 $22.46 $0.39 0.07%
10/01/2021 $22.04 $22.07 $0.31 -0.14%
9/30/2021 $21.80 $21.76 $-0.14 0.17%
9/29/2021 $21.88 $21.91 $0.10 -0.12%
9/28/2021 $21.82 $21.81 $-0.19 0.05%
9/27/2021 $22.05 $22.00 $0.40 0.23%
9/24/2021 $21.57 $21.60 $-0.03 -0.15%
9/23/2021 $21.61 $21.63 $0.36 -0.08%
9/22/2021 $21.27 $21.27 $0.01 0.00%
9/21/2021 $21.28 $21.26 $0.07 0.09%
9/20/2021 $21.15 $21.19 $-0.47 -0.20%
9/17/2021 $21.69 $21.67 $-0.23 0.11%
9/16/2021 $21.93 $21.89 $-0.14 0.16%
9/15/2021 $22.07 $22.03 $0.38 0.15%
9/14/2021 $21.69 $21.65 $-0.21 0.16%
9/13/2021 $21.83 $21.86 $0.32 -0.14%
9/10/2021 $21.57 $21.54 $-0.15 0.15%
9/09/2021 $21.72 $21.69 $-0.14 0.16%
9/08/2021 $21.84 $21.83 $0.06 0.05%
9/07/2021 $21.80 $21.76 $-0.22 0.16%
9/03/2021 $22.01 $21.99 $-0.05 0.11%
9/02/2021 $22.00 $22.04 $0.32 -0.17%
9/01/2021 $21.74 $21.72 $0.12 0.10%
8/31/2021 $21.56 $21.60 $-0.08 -0.19%
8/30/2021 $21.70 $21.68 $-0.12 0.08%
8/27/2021 $21.82 $21.80 $0.43 0.08%
8/26/2021 $21.33 $21.37 $-0.32 -0.17%
8/25/2021 $21.67 $21.69 $0.11 -0.07%
8/24/2021 $21.59 $21.58 $0.14 0.06%
8/23/2021 $21.40 $21.44 $0.34 -0.17%
8/20/2021 $21.12 $21.10 $0.17 0.12%
8/19/2021 $20.88 $20.92 $-0.38 -0.19%
8/18/2021 $21.26 $21.30 $-0.36 -0.20%
8/17/2021 $21.64 $21.66 $-0.13 -0.10%
8/16/2021 $21.81 $21.79 $-0.18 0.09%
8/13/2021 $21.99 $21.97 $-0.11 0.11%
8/12/2021 $22.05 $22.07 $0.02 -0.10%
8/11/2021 $22.02 $22.06 $0.11 -0.17%
8/10/2021 $21.91 $21.95 $0.27 -0.19%
8/09/2021 $21.73 $21.68 $-0.19 0.22%
8/06/2021 $21.88 $21.87 $0.02 0.03%
8/05/2021 $21.81 $21.85 $0.07 -0.18%
8/04/2021 $21.74 $21.78 $-0.24 -0.17%
8/03/2021 $21.97 $22.02 $0.18 -0.21%
8/02/2021 $21.79 $21.84 $-0.10 -0.23%
7/30/2021 $21.93 $21.94 $-0.28 -0.05%
7/29/2021 $22.20 $22.22 $0.12 -0.11%
7/28/2021 $22.12 $22.10 $0.08 0.07%
7/27/2021 $21.98 $22.02 $-0.15 -0.19%
7/26/2021 $22.13 $22.17 $0.32 -0.20%
7/23/2021 $21.84 $21.85 $0.05 -0.06%
7/22/2021 $21.77 $21.80 $-0.07 -0.16%
7/21/2021 $21.90 $21.88 $0.21 0.10%
7/20/2021 $21.67 $21.67 $0.44 0.00%
7/19/2021 $21.24 $21.23 $-0.69 0.05%
7/16/2021 $21.88 $21.92 $-0.17 -0.18%
7/15/2021 $22.06 $22.09 $-0.10 -0.14%
7/14/2021 $22.22 $22.19 $-0.25 0.11%
7/13/2021 $22.41 $22.44 $-0.27 -0.15%
7/12/2021 $22.72 $22.71 $-0.05 0.04%
7/09/2021 $22.74 $22.76 $0.39 -0.10%
7/08/2021 $22.34 $22.37 $-0.10 -0.14%
7/07/2021 $22.46 $22.47 $-0.15 -0.05%
7/06/2021 $22.63 $22.63 $-0.24 0.02%
7/02/2021 $22.86 $22.87 $0.10 -0.04%
7/01/2021 $22.74 $22.77 $0.22 -0.14%
6/30/2021 $22.53 $22.55 $0.17 -0.11%
6/29/2021 $22.35 $22.39 $-0.09 -0.17%
6/28/2021 $22.51 $22.48 $-0.34 0.14%
6/25/2021 $22.86 $22.82 $0.03 0.17%
6/24/2021 $22.80 $22.79 $0.08 0.04%
6/23/2021 $22.74 $22.71 $-0.35 0.13%
6/22/2021 $23.08 $23.06 $-0.09 0.07%
6/21/2021 $23.10 $23.16 $0.51 -0.24%
6/18/2021 $22.62 $22.65 $-0.60 -0.12%
6/17/2021 $23.24 $23.25 $-0.60 -0.04%
6/16/2021 $23.90 $23.85 $-0.01 0.20%
6/15/2021 $23.90 $23.86 $0.12 0.16%
6/14/2021 $23.78 $23.74 $-0.05 0.15%
6/11/2021 $23.84 $23.80 $0.14 0.17%
6/10/2021 $23.70 $23.66 $0.18 0.16%
6/09/2021 $23.49 $23.49 $-0.01 0.02%
6/08/2021 $23.50 $23.50 $0.09 0.00%
6/07/2021 $23.46 $23.41 $0.22 0.23%
6/04/2021 $23.24 $23.19 $0.24 0.21%
6/03/2021 $23.01 $22.95 $0.05 0.28%
6/02/2021 $22.92 $22.89 $0.26 0.13%
6/01/2021 $22.65 $22.63 $0.37 0.10%
5/28/2021 $22.28 $22.26 $-0.02 0.07%
5/27/2021 $22.33 $22.28 $0.05 0.21%
5/26/2021 $22.25 $22.23 $0.09 0.06%
5/25/2021 $22.15 $22.14 $-0.34 0.06%
5/24/2021 $22.52 $22.48 $0.15 0.17%
5/21/2021 $22.38 $22.33 $0.00 0.23%
5/20/2021 $22.34 $22.33 $0.22 0.04%
5/19/2021 $22.09 $22.11 $-0.31 -0.13%
5/18/2021 $22.43 $22.42 $-0.12 0.04%
5/17/2021 $22.51 $22.54 $0.19 -0.12%
5/14/2021 $22.33 $22.35 $0.32 -0.09%
5/13/2021 $22.00 $22.03 $0.13 -0.18%
5/12/2021 $21.87 $21.90 $-0.19 -0.15%
5/11/2021 $22.07 $22.09 $-0.19 -0.12%
5/10/2021 $22.30 $22.28 $0.16 0.09%
5/07/2021 $22.12 $22.12 $0.18 0.02%
5/06/2021 $21.98 $21.94 $0.18 0.20%
5/05/2021 $21.79 $21.76 $0.20 0.15%
5/04/2021 $21.61 $21.56 $0.02 0.22%
5/03/2021 $21.52 $21.54 $0.19 -0.11%
4/30/2021 $21.36 $21.36 $-0.13 0.01%
4/29/2021 $21.52 $21.49 $0.20 0.15%
4/28/2021 $21.31 $21.28 $0.31 0.12%
4/27/2021 $21.02 $20.98 $0.07 0.21%
4/26/2021 $20.94 $20.91 $0.06 0.16%
4/23/2021 $20.89 $20.84 $0.21 0.22%
4/22/2021 $20.67 $20.63 $-0.17 0.19%
4/21/2021 $20.79 $20.80 $0.19 -0.04%
4/20/2021 $20.64 $20.61 $-0.12 0.14%
4/19/2021 $20.72 $20.73 $0.04 -0.04%
4/16/2021 $20.74 $20.69 $-0.10 0.23%
4/15/2021 $20.80 $20.79 $0.17 0.04%
4/14/2021 $20.61 $20.62 $0.23 -0.07%
4/13/2021 $20.39 $20.40 $0.00 -0.02%
4/12/2021 $20.36 $20.39 $-0.03 -0.15%
4/09/2021 $20.41 $20.42 $-0.11 -0.06%
4/08/2021 $20.50 $20.54 $0.00 -0.17%
4/07/2021 $20.57 $20.54 $0.12 0.16%
4/06/2021 $20.40 $20.42 $0.05 -0.07%
4/05/2021 $20.40 $20.36 $-0.05 0.19%
4/01/2021 $20.39 $20.41 $0.22 -0.12%
3/31/2021 $20.27 $20.20 $0.02 0.36%
3/30/2021 $20.19 $20.17 $-0.17 0.08%
3/29/2021 $20.38 $20.34 $-0.10 0.17%
3/26/2021 $20.50 $20.45 $0.34 0.25%
3/25/2021 $20.12 $20.11 $0.15 0.05%
3/24/2021 $20.02 $19.96 $0.04 0.28%
3/23/2021 $19.97 $19.92 $-0.33 0.24%
3/22/2021 $20.29 $20.25 $-0.06 0.16%
3/19/2021 $20.38 $20.31 $0.20 0.36%
3/18/2021 $20.14 $20.11 $-0.53 0.17%
3/17/2021 $20.68 $20.64 $-0.06 0.22%
3/16/2021 $20.72 $20.70 $-0.23 0.11%
3/15/2021 $20.92 $20.93 $0.07 -0.05%
3/12/2021 $20.88 $20.86 $0.17 0.10%
3/11/2021 $20.72 $20.69 $0.02 0.12%
3/10/2021 $20.65 $20.67 $0.56 -0.10%
3/09/2021 $20.15 $20.11 $-0.31 0.18%
3/08/2021 $20.50 $20.43 $0.12 0.35%
3/05/2021 $20.35 $20.31 $0.36 0.20%
3/04/2021 $19.97 $19.95 $0.29 0.09%
3/03/2021 $19.64 $19.66 $0.14 -0.10%
3/02/2021 $19.56 $19.52 $0.02 0.21%
3/01/2021 $19.49 $19.50 $0.59 -0.03%
2/26/2021 $18.95 $18.90 $-0.57 0.24%
2/25/2021 $19.57 $19.48 $-0.34 0.47%
2/24/2021 $19.89 $19.82 $0.30 0.35%
2/23/2021 $19.55 $19.52 $0.21 0.13%
2/22/2021 $19.34 $19.31 $0.07 0.14%
2/19/2021 $19.25 $19.25 $0.20 0.02%
2/18/2021 $19.05 $19.04 $-0.31 0.04%
2/17/2021 $19.36 $19.35 $0.06 0.05%
2/16/2021 $19.32 $19.29 $0.18 0.11%
2/12/2021 $19.09 $19.12 $0.16 -0.14%
2/11/2021 $18.96 $18.96 $0.07 0.00%
2/10/2021 $18.87 $18.89 $0.17 -0.11%
2/09/2021 $18.74 $18.72 $-0.09 0.12%
2/08/2021 $18.84 $18.81 $0.26 0.15%
2/05/2021 $18.53 $18.55 $0.16 -0.10%
2/04/2021 $18.39 $18.39 $0.09 0.00%
2/03/2021 $18.31 $18.30 $0.18 0.08%
2/02/2021 $18.08 $18.12 $0.16 -0.22%
2/01/2021 $17.98 $17.96 $0.12 0.14%
1/29/2021 $17.84 $17.84 $-0.18 0.02%
1/28/2021 $18.03 $18.02 $0.20 0.06%
1/27/2021 $17.81 $17.82 $-0.36 -0.04%
1/26/2021 $18.16 $18.18 $-0.15 -0.11%
1/25/2021 $18.31 $18.33 $-0.03 -0.13%
1/22/2021 $18.36 $18.37 $-0.14 -0.04%
1/21/2021 $18.52 $18.51 $-0.30 0.08%
1/20/2021 $18.79 $18.81 $-0.10 -0.10%
1/19/2021 $18.93 $18.91 $-0.04 0.09%
1/15/2021 $18.98 $18.95 $-0.11 0.14%
1/14/2021 $19.03 $19.06 $0.29 -0.17%
1/13/2021 $18.75 $18.77 $0.06 -0.12%
1/12/2021 $18.65 $18.71 $0.50 -0.31%
1/11/2021 $18.14 $18.21 $0.14 -0.38%
1/08/2021 $18.02 $18.07 $-0.19 -0.28%
1/07/2021 $18.30 $18.26 $0.14 0.20%
1/06/2021 $18.14 $18.13 $0.40 0.07%
1/05/2021 $17.78 $17.73 $0.55 0.29%
1/04/2021 $17.21 $17.18 $-0.15 0.18%
12/31/2020 $17.32 $17.33 $0.12 -0.04%
12/30/2020 $17.23 $17.21 $-0.24 0.12%
12/29/2020 $17.43 $17.45 $-0.05 -0.09%
12/28/2020 $17.52 $17.50 $-0.18 0.09%
12/24/2020 $17.66 $17.68 $-0.02 -0.12%
12/23/2020 $17.75 $17.70 $0.11 0.28%
12/22/2020 $17.64 $17.59 $-0.11 0.30%
12/21/2020 $17.75 $17.70 $-0.42 0.31%
12/18/2020 $18.15 $18.12 $-0.29 0.19%
12/17/2020 $18.45 $18.40 $-0.08 0.26%
12/16/2020 $18.52 $18.49 $-0.34 0.19%
12/15/2020 $18.85 $18.83 $0.42 0.12%
12/14/2020 $18.41 $18.41 $-0.37 -0.01%
12/11/2020 $18.77 $18.78 $0.01 -0.07%
12/10/2020 $18.75 $18.78 $0.38 -0.15%
12/09/2020 $18.39 $18.39 $-0.08 -0.03%
12/08/2020 $18.52 $18.47 $0.11 0.25%
12/07/2020 $18.38 $18.37 $-0.27 0.07%
12/04/2020 $18.62 $18.64 $0.56 -0.10%
12/03/2020 $18.10 $18.08 $0.20 0.12%
12/02/2020 $17.87 $17.88 $0.33 -0.04%
12/01/2020 $17.60 $17.55 $0.05 0.28%
11/30/2020 $17.53 $17.50 $-0.53 0.15%
11/27/2020 $18.07 $18.03 $-0.21 0.21%
11/25/2020 $18.24 $18.24 $-0.08 -0.03%
11/24/2020 $18.34 $18.32 $0.65 0.11%
11/23/2020 $17.67 $17.67 $0.60 -0.02%
11/20/2020 $17.10 $17.07 $-0.06 0.15%
11/19/2020 $17.12 $17.14 $0.32 -0.11%
11/18/2020 $16.86 $16.82 $-0.32 0.24%
11/17/2020 $17.13 $17.14 $0.26 -0.04%
11/16/2020 $16.91 $16.88 $0.36 0.16%
11/13/2020 $16.54 $16.52 $0.32 0.12%
11/12/2020 $16.21 $16.20 $-0.50 0.08%
11/11/2020 $16.72 $16.70 $0.02 0.14%
11/10/2020 $16.71 $16.68 $0.63 0.19%
11/09/2020 $16.09 $16.05 $1.02 0.27%
11/06/2020 $15.03 $15.03 $-0.51 0.02%
11/05/2020 $15.53 $15.54 $0.21 -0.04%
11/04/2020 $15.36 $15.33 $-0.08 0.20%
11/03/2020 $15.38 $15.41 $0.23 -0.17%
11/02/2020 $15.16 $15.18 $0.09 -0.11%
10/30/2020 $15.08 $15.08 $-0.03 -0.03%
10/29/2020 $15.13 $15.12 $0.13 0.10%
10/28/2020 $15.02 $14.99 $-0.54 0.22%
10/27/2020 $15.56 $15.53 $-0.12 0.21%
10/26/2020 $15.67 $15.65 $-0.34 0.14%
10/23/2020 $16.00 $15.98 $-0.10 0.10%
10/22/2020 $16.09 $16.08 $0.46 0.05%
10/21/2020 $15.64 $15.62 $-0.12 0.14%
10/20/2020 $15.72 $15.74 $0.18 -0.13%
10/19/2020 $15.57 $15.57 $-0.15 0.00%
10/16/2020 $15.73 $15.71 $-0.20 0.09%
10/15/2020 $15.92 $15.91 $0.04 0.08%
10/14/2020 $15.86 $15.87 $0.08 -0.03%
10/13/2020 $15.75 $15.78 $-0.05 -0.20%
10/12/2020 $15.84 $15.83 $0.07 0.04%
10/09/2020 $15.76 $15.75 $-0.15 0.03%
10/08/2020 $15.91 $15.90 $0.61 0.05%
10/07/2020 $15.27 $15.29 $0.11 -0.11%
10/06/2020 $15.20 $15.17 $-0.15 0.17%
10/05/2020 $15.31 $15.33 $0.31 -0.11%
10/02/2020 $15.04 $15.02 $0.18 0.14%
10/01/2020 $14.86 $14.84 $-0.15 0.15%
9/30/2020 $14.98 $14.99 $-0.24 -0.04%
9/29/2020 $15.26 $15.23 $-0.06 0.21%
9/28/2020 $15.30 $15.28 $0.22 0.11%
9/25/2020 $15.09 $15.06 $0.16 0.20%
9/24/2020 $14.92 $14.90 $0.05 0.12%
9/23/2020 $14.89 $14.85 $-0.88 0.27%
9/22/2020 $15.76 $15.73 $0.03 0.19%
9/21/2020 $15.68 $15.70 $-0.28 -0.15%
9/18/2020 $16.00 $15.99 $-0.21 0.10%
9/17/2020 $16.23 $16.20 $-0.06 0.19%
9/16/2020 $16.29 $16.26 $0.31 0.16%
9/15/2020 $15.95 $15.95 $-0.17 -0.02%
9/14/2020 $16.17 $16.13 $0.15 0.27%
9/11/2020 $15.98 $15.98 $-0.04 -0.03%
9/10/2020 $16.07 $16.02 $-0.33 0.28%
9/09/2020 $16.41 $16.35 $0.15 0.39%
9/08/2020 $16.17 $16.19 $-0.35 -0.13%
9/04/2020 $16.55 $16.54 $-0.14 0.05%
9/03/2020 $16.72 $16.68 $-0.19 0.21%
9/02/2020 $16.91 $16.87 $0.13 0.21%
9/01/2020 $16.74 $16.74 $-0.05 -0.02%
8/31/2020 $16.86 $16.80 $-0.24 0.38%
8/28/2020 $17.08 $17.04 $0.15 0.25%
8/27/2020 $16.93 $16.89 $0.10 0.25%
8/26/2020 $16.81 $16.79 $-0.38 0.09%
8/25/2020 $17.16 $17.17 $-0.19 -0.04%
8/24/2020 $17.33 $17.35 $0.10 -0.14%
8/21/2020 $17.29 $17.25 $-0.08 0.24%
8/20/2020 $17.34 $17.33 $-0.11 0.06%
8/19/2020 $17.41 $17.44 $-0.09 -0.19%
8/18/2020 $17.54 $17.53 $-0.24 0.06%
8/17/2020 $17.79 $17.77 $0.03 0.10%
8/14/2020 $17.76 $17.74 $0.09 0.11%
8/13/2020 $17.63 $17.65 $-0.22 -0.11%
8/12/2020 $17.92 $17.87 $0.25 0.27%
8/11/2020 $17.63 $17.62 $-0.10 0.06%
8/10/2020 $17.76 $17.72 $0.35 0.24%
8/07/2020 $17.40 $17.37 $0.01 0.17%
8/06/2020 $17.34 $17.36 $0.08 -0.12%
8/05/2020 $17.30 $17.28 $0.07 0.14%
8/04/2020 $17.09 $17.20 $0.58 -0.65%
8/03/2020 $16.64 $16.62 $0.07 0.12%
7/31/2020 $16.55 $16.55 $-0.09 -0.01%
7/30/2020 $16.61 $16.64 $-0.25 -0.20%
7/29/2020 $16.86 $16.89 $0.42 -0.17%
7/28/2020 $16.52 $16.46 $0.07 0.34%
7/27/2020 $16.37 $16.40 $-0.16 -0.17%
7/24/2020 $16.55 $16.56 $-0.16 -0.07%
7/23/2020 $16.70 $16.71 $-0.05 -0.11%
7/22/2020 $16.74 $16.77 $-0.05 -0.17%
7/21/2020 $16.79 $16.82 $0.54 -0.16%
7/20/2020 $16.25 $16.28 $-0.26 -0.19%
7/17/2020 $16.56 $16.54 $-0.01 0.10%
7/16/2020 $16.53 $16.56 $-0.05 -0.16%
7/15/2020 $16.65 $16.61 $0.43 0.26%
7/14/2020 $16.19 $16.17 $0.28 0.10%
7/13/2020 $15.88 $15.89 $-0.02 -0.11%
7/10/2020 $15.90 $15.91 $0.18 -0.05%
7/09/2020 $15.70 $15.73 $-0.44 -0.17%
7/08/2020 $16.15 $16.16 $-0.04 -0.08%
7/07/2020 $16.18 $16.21 $-0.12 -0.17%
7/06/2020 $16.32 $16.33 $-0.15 -0.05%
7/02/2020 $16.46 $16.48 $0.09 -0.13%
7/01/2020 $16.36 $16.39 $-0.13 -0.17%
6/30/2020 $16.53 $16.52 $0.38 0.06%
6/29/2020 $16.11 $16.13 $0.24 -0.14%
6/26/2020 $15.89 $15.89 $-0.48 0.01%
6/25/2020 $16.36 $16.37 $0.06 -0.07%
6/24/2020 $16.30 $16.32 $-0.83 -0.10%
6/23/2020 $17.13 $17.15 $-0.15 -0.10%
6/22/2020 $17.30 $17.29 $0.11 0.04%
6/19/2020 $17.15 $17.18 $-0.28 -0.19%
6/18/2020 $17.45 $17.46 $0.10 -0.05%
6/17/2020 $17.37 $17.36 $-0.37 0.06%
6/16/2020 $17.76 $17.73 $0.32 0.17%
6/15/2020 $17.38 $17.42 $0.55 -0.20%
6/12/2020 $16.84 $16.87 $0.08 -0.16%
6/11/2020 $16.83 $16.79 $-1.50 0.25%
6/10/2020 $18.26 $18.29 $-0.55 -0.17%
6/09/2020 $18.82 $18.85 $-0.70 -0.14%
6/08/2020 $19.51 $19.55 $0.70 -0.21%
6/05/2020 $18.87 $18.86 $0.68 0.08%
6/04/2020 $18.14 $18.17 $-0.01 -0.19%
6/03/2020 $18.23 $18.18 $0.36 0.26%
6/02/2020 $17.86 $17.82 $0.28 0.22%
6/01/2020 $17.57 $17.54 $0.10 0.19%
5/29/2020 $17.41 $17.44 $0.02 -0.16%
5/28/2020 $17.45 $17.42 $-0.11 0.19%
5/27/2020 $17.49 $17.53 $0.13 -0.24%
5/26/2020 $17.35 $17.40 $0.37 -0.29%
5/22/2020 $17.07 $17.03 $0.10 0.22%
5/21/2020 $16.96 $16.93 $-0.22 0.16%
5/20/2020 $17.12 $17.15 $0.38 -0.19%
5/19/2020 $16.82 $16.78 $-0.02 0.26%
5/18/2020 $16.84 $16.80 $0.76 0.26%
5/15/2020 $16.07 $16.04 $0.22 0.21%
5/14/2020 $15.78 $15.82 $0.06 -0.24%
5/13/2020 $15.69 $15.76 $-0.56 -0.45%
5/12/2020 $16.34 $16.32 $-0.26 0.11%
5/11/2020 $16.62 $16.58 $0.00 0.24%
5/08/2020 $16.60 $16.58 $0.45 0.13%
5/07/2020 $16.11 $16.13 $0.23 -0.10%
5/06/2020 $15.87 $15.89 $-0.40 -0.15%
5/05/2020 $16.28 $16.30 $0.15 -0.11%
5/04/2020 $16.11 $16.15 $0.19 -0.25%
5/01/2020 $16.00 $15.96 $-0.61 0.23%
4/30/2020 $16.60 $16.58 $-0.45 0.14%
4/29/2020 $17.02 $17.03 $0.76 -0.06%
4/28/2020 $16.33 $16.27 $0.34 0.39%
4/27/2020 $15.88 $15.92 $0.22 -0.27%
4/24/2020 $15.66 $15.70 $0.20 -0.28%
4/23/2020 $15.46 $15.50 $0.25 -0.28%
4/22/2020 $15.21 $15.26 $0.24 -0.31%
4/21/2020 $14.95 $15.02 $-0.15 -0.46%
4/20/2020 $15.18 $15.17 $-0.26 0.05%
4/17/2020 $15.36 $15.43 $0.82 -0.44%
4/16/2020 $14.63 $14.61 $-0.15 0.13%
4/15/2020 $14.69 $14.76 $-0.59 -0.49%
4/14/2020 $15.13 $15.35 $0.31 -1.43%
4/13/2020 $14.98 $15.04 $-0.05 -0.41%
4/09/2020 $15.02 $15.09 $0.61 -0.47%
4/08/2020 $14.43 $14.48 $0.41 -0.33%
4/07/2020 $14.02 $14.07 $0.12 -0.33%
4/06/2020 $13.97 $13.94 $0.75 0.19%
4/03/2020 $13.23 $13.19 $-0.09 0.29%
4/02/2020 $13.19 $13.28 $0.54 -0.71%
4/01/2020 $12.68 $12.74 $-0.89 -0.47%
3/31/2020 $13.58 $13.63 $0.44 -0.35%
3/30/2020 $13.23 $13.18 $0.02 0.36%
3/27/2020 $13.18 $13.17 $-0.72 0.10%
3/26/2020 $13.77 $13.88 $0.62 -0.81%
3/25/2020 $13.12 $13.26 $0.35 -1.07%
3/24/2020 $12.98 $12.91 $1.26 0.51%
3/23/2020 $11.70 $11.65 $-0.96 0.39%
3/20/2020 $12.50 $12.61 $0.10 -0.90%
3/19/2020 $12.71 $12.51 $0.97 1.57%
3/18/2020 $11.57 $11.55 $-1.80 0.19%
3/17/2020 $13.37 $13.35 $0.12 0.14%
3/16/2020 $13.60 $13.23 $-1.83 2.81%
3/13/2020 $15.18 $15.05 $1.37 0.83%
3/12/2020 $13.50 $13.68 $-2.44 -1.33%
3/11/2020 $16.08 $16.12 $-0.72 -0.23%
3/10/2020 $16.79 $16.83 $0.41 -0.26%
3/09/2020 $16.32 $16.43 $-3.74 -0.65%
3/06/2020 $20.12 $20.16 $-0.77 -0.22%
3/05/2020 $20.83 $20.94 $-0.49 -0.50%
3/04/2020 $21.43 $21.43 $0.45 0.03%
3/03/2020 $21.04 $20.98 $-0.34 0.30%
3/02/2020 $21.32 $21.32 $0.69 0.02%
2/28/2020 $20.53 $20.63 $-0.21 -0.48%
2/27/2020 $20.77 $20.84 $-0.86 -0.31%
2/26/2020 $21.74 $21.69 $-0.38 0.22%
2/25/2020 $22.11 $22.07 $-0.73 0.17%
2/24/2020 $22.82 $22.80 $-0.57 0.07%
2/21/2020 $23.39 $23.37 $-0.18 0.08%
2/20/2020 $23.50 $23.55 $0.12 -0.21%
2/19/2020 $23.46 $23.43 $0.05 0.09%
2/18/2020 $23.36 $23.38 $-0.02 -0.09%
2/14/2020 $23.43 $23.40 $0.12 0.12%
2/13/2020 $23.31 $23.28 $-0.02 0.13%
2/12/2020 $23.29 $23.30 $0.20 -0.04%
2/11/2020 $23.12 $23.10 $0.15 0.08%
2/10/2020 $22.93 $22.96 $-0.08 -0.12%
2/07/2020 $23.00 $23.04 $-0.14 -0.16%
2/06/2020 $23.16 $23.17 $-0.11 -0.05%
2/05/2020 $23.28 $23.28 $0.24 -0.02%
2/04/2020 $23.06 $23.05 $0.14 0.06%
2/03/2020 $22.90 $22.90 $0.05 -0.02%
1/31/2020 $22.87 $22.85 $-0.28 0.07%
1/30/2020 $23.13 $23.13 $0.02 -0.01%
1/29/2020 $23.06 $23.11 $-0.12 -0.22%
1/28/2020 $23.20 $23.23 $0.14 -0.12%
1/27/2020 $23.10 $23.09 $-0.27 0.05%
1/24/2020 $23.35 $23.35 $-0.21 -0.04%
1/23/2020 $23.60 $23.56 $0.16 0.16%
1/22/2020 $23.41 $23.41 $-0.21 0.01%
1/21/2020 $23.61 $23.62 $-0.29 -0.03%
1/17/2020 $23.89 $23.91 $-0.01 -0.08%
1/16/2020 $23.89 $23.92 $0.14 -0.10%
1/15/2020 $23.73 $23.77 $0.07 -0.19%
1/14/2020 $23.64 $23.70 $0.09 -0.26%
1/13/2020 $23.64 $23.61 $0.19 0.13%
1/10/2020 $23.47 $23.42 $-0.06 0.22%
1/09/2020 $23.49 $23.48 $0.10 0.03%
1/08/2020 $23.42 $23.38 $-0.25 0.16%
1/07/2020 $23.60 $23.63 $-0.04 -0.14%
1/06/2020 $23.69 $23.67 $0.17 0.07%
1/03/2020 $23.52 $23.50 $0.12 0.07%
1/02/2020 $23.40 $23.38 $-0.07 0.07%
12/31/2019 $23.50 $23.45 $0.22 0.20%
12/30/2019 $23.26 $23.24 $-0.35 0.10%
12/27/2019 $23.62 $23.59 $-0.12 0.13%
12/26/2019 $23.75 $23.71 $0.11 0.17%
12/24/2019 $23.60 $23.59 $-0.06 0.04%
12/20/2019 $23.59 $23.54 $0.15 0.22%
12/19/2019 $23.43 $23.39 $0.03 0.18%
12/18/2019 $23.39 $23.36 $0.27 0.12%
12/17/2019 $23.12 $23.10 $0.13 0.11%
12/16/2019 $23.02 $22.97 $0.26 0.24%
12/13/2019 $22.77 $22.71 $0.01 0.28%
12/12/2019 $22.74 $22.69 $0.00 0.20%
12/11/2019 $22.68 $22.70 $0.08 -0.07%
12/10/2019 $22.65 $22.61 $0.20 0.17%
12/09/2019 $22.39 $22.41 $0.23 -0.09%
12/06/2019 $22.18 $22.18 $0.13 -0.02%
12/05/2019 $22.09 $22.06 $0.09 0.14%
12/04/2019 $21.97 $21.97 $0.13 -0.02%
12/03/2019 $21.89 $21.84 $-0.16 0.21%
12/02/2019 $22.01 $22.00 $-0.17 0.03%
11/29/2019 $22.22 $22.18 $-0.13 0.20%
11/27/2019 $22.32 $22.31 $0.02 0.06%
11/26/2019 $22.33 $22.28 $-0.17 0.18%
11/25/2019 $22.48 $22.45 $0.11 0.12%
11/22/2019 $22.35 $22.34 $-0.03 0.04%
11/21/2019 $22.38 $22.37 $0.21 0.04%
11/20/2019 $22.20 $22.16 $0.07 0.17%
11/19/2019 $22.12 $22.10 $-0.21 0.10%
11/18/2019 $22.30 $22.31 $-0.20 -0.05%
11/15/2019 $22.52 $22.51 $0.22 0.04%
11/14/2019 $22.33 $22.29 $-0.08 0.19%
11/13/2019 $22.40 $22.37 $0.07 0.16%
11/12/2019 $22.33 $22.30 $0.05 0.14%
11/11/2019 $22.22 $22.25 $-0.13 -0.14%
11/08/2019 $22.40 $22.38 $0.01 0.10%
11/07/2019 $22.40 $22.37 $-0.18 0.15%
11/06/2019 $22.58 $22.55 $-0.17 0.15%
11/05/2019 $22.74 $22.72 $-0.16 0.12%
11/04/2019 $22.92 $22.88 $0.09 0.18%
11/01/2019 $22.82 $22.79 $0.25 0.15%
10/31/2019 $22.57 $22.54 $-0.09 0.15%
10/30/2019 $22.66 $22.62 $-0.05 0.17%
10/29/2019 $22.71 $22.68 $-0.01 0.15%
10/28/2019 $22.73 $22.69 $-0.21 0.20%
10/25/2019 $22.95 $22.90 $-0.01 0.22%
10/24/2019 $22.91 $22.91 $-0.02 -0.01%
10/23/2019 $22.96 $22.94 $0.05 0.10%
10/22/2019 $22.88 $22.89 $0.06 -0.02%
10/21/2019 $22.86 $22.83 $0.10 0.13%
10/18/2019 $22.78 $22.73 $0.07 0.20%
10/17/2019 $22.71 $22.66 $0.06 0.23%
10/16/2019 $22.65 $22.60 $-0.08 0.24%
10/15/2019 $22.71 $22.68 $0.00 0.15%
10/14/2019 $22.71 $22.67 $-0.12 0.16%
10/11/2019 $22.77 $22.79 $0.17 -0.10%
10/10/2019 $22.65 $22.63 $0.08 0.10%
10/09/2019 $22.57 $22.55 $0.07 0.11%
10/08/2019 $22.47 $22.48 $-0.37 -0.03%
10/07/2019 $22.89 $22.85 $-0.17 0.19%
10/04/2019 $23.06 $23.02 $0.12 0.19%
10/03/2019 $22.92 $22.89 $0.11 0.12%
10/02/2019 $22.83 $22.78 $-0.37 0.21%
10/01/2019 $23.21 $23.16 $-0.22 0.21%
9/30/2019 $23.40 $23.37 $-0.05 0.10%
9/27/2019 $23.45 $23.43 $-0.01 0.10%
9/26/2019 $23.47 $23.43 $-0.03 0.16%
9/25/2019 $23.52 $23.47 $-0.33 0.23%
9/24/2019 $23.81 $23.79 $-0.15 0.09%
9/23/2019 $23.93 $23.94 $-0.06 -0.03%
9/20/2019 $24.00 $24.00 $0.12 0.01%
9/19/2019 $23.87 $23.88 $-0.06 -0.03%
9/18/2019 $23.96 $23.94 $0.02 0.09%
9/17/2019 $23.93 $23.92 $0.02 0.05%
9/16/2019 $23.92 $23.90 $0.24 0.10%
9/13/2019 $23.60 $23.65 $0.15 -0.23%
9/12/2019 $23.54 $23.50 $-0.11 0.17%
9/11/2019 $23.61 $23.61 $0.08 -0.04%
9/10/2019 $23.51 $23.53 $0.08 -0.10%
9/09/2019 $23.48 $23.45 $0.22 0.12%
9/06/2019 $23.21 $23.23 $-0.04 -0.07%
9/05/2019 $23.26 $23.26 $0.05 -0.01%
9/04/2019 $23.24 $23.22 $0.18 0.10%
9/03/2019 $23.02 $23.04 $-0.04 -0.07%
8/30/2019 $23.07 $23.08 $0.05 -0.04%
8/29/2019 $23.05 $23.03 $0.31 0.10%
8/28/2019 $22.76 $22.72 $0.34 0.18%
8/27/2019 $22.35 $22.38 $-0.07 -0.14%
8/26/2019 $22.48 $22.45 $0.10 0.12%
8/23/2019 $22.41 $22.35 $-0.59 0.25%
8/22/2019 $22.99 $22.94 $-0.21 0.20%
8/21/2019 $23.18 $23.16 $0.18 0.09%
8/20/2019 $23.01 $22.98 $-0.09 0.15%
8/19/2019 $23.05 $23.07 $0.26 -0.08%
8/16/2019 $22.83 $22.80 $0.36 0.12%
8/15/2019 $22.47 $22.45 $0.02 0.12%
8/14/2019 $22.47 $22.42 $-0.53 0.20%
8/13/2019 $22.97 $22.95 $0.19 0.09%
8/12/2019 $22.74 $22.76 $-0.18 -0.09%
8/09/2019 $22.94 $22.94 $-0.09 0.01%
8/08/2019 $23.06 $23.03 $0.46 0.12%
8/07/2019 $22.57 $22.57 $-0.15 -0.02%
8/06/2019 $22.75 $22.72 $-0.04 0.13%
8/05/2019 $22.69 $22.76 $-0.62 -0.32%
8/02/2019 $23.43 $23.38 $-0.13 0.21%
8/01/2019 $23.56 $23.52 $0.00 0.19%
7/31/2019 $23.56 $23.52 $0.05 0.17%
7/30/2019 $23.51 $23.47 $0.03 0.16%
7/29/2019 $23.48 $23.45 $-0.19 0.14%
7/26/2019 $23.66 $23.64 $-0.14 0.09%
7/25/2019 $23.75 $23.78 $-0.23 -0.11%
7/24/2019 $23.99 $24.01 $-0.03 -0.07%
7/23/2019 $24.08 $24.03 $-0.14 0.20%
7/22/2019 $24.19 $24.17 $0.14 0.09%
7/19/2019 $24.05 $24.03 $-0.04 0.07%
7/18/2019 $24.13 $24.07 $-0.05 0.23%
7/17/2019 $24.16 $24.12 $-0.15 0.15%
7/16/2019 $24.32 $24.28 $-0.15 0.18%
7/15/2019 $24.46 $24.42 $-0.09 0.12%
7/12/2019 $24.52 $24.52 $-0.03 0.01%
7/11/2019 $24.58 $24.55 $0.08 0.12%
7/10/2019 $24.52 $24.48 $0.19 0.16%
7/09/2019 $24.27 $24.28 $0.14 -0.05%
7/08/2019 $24.15 $24.14 $-0.11 0.03%
7/05/2019 $24.27 $24.25 $0.03 0.07%
7/03/2019 $24.18 $24.23 $0.28 -0.19%
7/02/2019 $23.98 $23.95 $0.01 0.13%
7/01/2019 $23.97 $23.94 $0.05 0.14%
6/28/2019 $23.91 $23.89 $0.32 0.08%
6/27/2019 $23.57 $23.58 $0.00 -0.02%
6/26/2019 $23.62 $23.57 $-0.21 0.19%
6/25/2019 $23.82 $23.78 $-0.21 0.16%
6/24/2019 $24.03 $23.99 $-0.20 0.15%
6/21/2019 $24.24 $24.19 $0.13 0.19%
6/20/2019 $24.04 $24.07 $0.23 -0.12%
6/19/2019 $23.83 $23.84 $0.13 -0.03%
6/18/2019 $23.72 $23.70 $0.19 0.06%
6/17/2019 $23.55 $23.51 $-0.03 0.15%
6/14/2019 $23.55 $23.54 $-0.13 0.03%
6/13/2019 $23.69 $23.67 $0.16 0.09%
6/12/2019 $23.48 $23.51 $-0.25 -0.12%
6/11/2019 $23.76 $23.76 $-0.02 0.01%
6/10/2019 $23.74 $23.77 $-0.09 -0.14%
6/07/2019 $23.86 $23.86 $0.09 -0.01%
6/06/2019 $23.74 $23.78 $0.13 -0.15%
6/05/2019 $23.68 $23.64 $-0.09 0.16%
6/04/2019 $23.73 $23.73 $0.33 -0.02%
6/03/2019 $23.42 $23.40 $0.11 0.07%
5/31/2019 $23.25 $23.29 $-0.03 -0.18%
5/30/2019 $23.28 $23.32 $-0.10 -0.19%
5/29/2019 $23.47 $23.42 $-0.14 0.20%
5/28/2019 $23.58 $23.56 $-0.24 0.07%
5/24/2019 $23.84 $23.81 $0.11 0.14%
5/23/2019 $23.71 $23.69 $-0.40 0.07%
5/22/2019 $24.08 $24.09 $-0.10 -0.05%
5/21/2019 $24.15 $24.19 $0.18 -0.16%
5/20/2019 $24.03 $24.01 $-0.12 0.10%
5/17/2019 $24.15 $24.12 $-0.01 0.12%
5/16/2019 $24.16 $24.14 $0.21 0.10%
5/15/2019 $23.96 $23.92 $0.16 0.16%
5/14/2019 $23.82 $23.76 $0.15 0.24%
5/13/2019 $23.65 $23.62 $-0.13 0.13%
5/10/2019 $23.74 $23.75 $0.43 -0.07%
5/09/2019 $23.34 $23.32 $-0.09 0.09%
5/08/2019 $23.44 $23.41 $-0.08 0.14%
5/07/2019 $23.51 $23.49 $-0.04 0.10%
5/06/2019 $23.55 $23.52 $-0.05 0.12%
5/03/2019 $23.56 $23.58 $0.19 -0.07%
5/02/2019 $23.40 $23.39 $-0.24 0.03%
5/01/2019 $23.67 $23.63 $-0.11 0.18%
4/30/2019 $23.77 $23.74 $-0.10 0.13%
4/29/2019 $23.86 $23.84 $-0.04 0.10%
4/26/2019 $23.90 $23.87 $0.02 0.11%
4/25/2019 $23.88 $23.85 $-0.09 0.12%
4/24/2019 $23.97 $23.94 $-0.08 0.12%
4/23/2019 $24.04 $24.02 $0.02 0.10%
4/22/2019 $23.99 $24.00 $0.31 -0.05%
4/18/2019 $23.68 $23.69 $-0.10 -0.02%
4/17/2019 $23.81 $23.79 $-0.11 0.07%
4/16/2019 $23.93 $23.90 $-0.09 0.11%
4/15/2019 $24.01 $23.99 $-0.12 0.08%
4/12/2019 $24.13 $24.11 $0.13 0.08%
4/11/2019 $24.00 $23.98 $0.10 0.08%
4/10/2019 $23.87 $23.88 $0.00 -0.04%
4/09/2019 $23.85 $23.88 $-0.20 -0.11%
4/08/2019 $24.09 $24.07 $-0.03 0.08%
4/05/2019 $24.06 $24.10 $0.20 -0.18%
4/04/2019 $23.89 $23.91 $-0.05 -0.07%
4/03/2019 $23.98 $23.96 $-0.08 0.10%
4/02/2019 $24.06 $24.04 $-0.04 0.09%
4/01/2019 $24.05 $24.08 $0.17 -0.12%
3/29/2019 $23.88 $23.91 $0.12 -0.13%
3/28/2019 $23.78 $23.79 $0.05 -0.03%
3/27/2019 $23.73 $23.74 $-0.11 -0.03%
3/26/2019 $23.87 $23.85 $0.07 0.08%
3/25/2019 $23.75 $23.78 $-0.01 -0.13%
3/22/2019 $23.83 $23.79 $-0.29 0.19%
3/21/2019 $24.10 $24.08 $0.18 0.09%
3/20/2019 $23.94 $23.90 $-0.17 0.19%
3/19/2019 $24.08 $24.07 $0.00 0.05%
3/18/2019 $24.04 $24.06 $0.28 -0.10%
3/15/2019 $23.77 $23.79 $-0.08 -0.07%
3/14/2019 $23.90 $23.87 $-0.02 0.14%
3/13/2019 $23.90 $23.89 $0.09 0.04%
3/12/2019 $23.83 $23.80 $0.11 0.14%
3/11/2019 $23.69 $23.68 $0.27 0.03%
3/08/2019 $23.37 $23.41 $-0.11 -0.17%
3/07/2019 $23.55 $23.52 $0.11 0.15%
3/06/2019 $23.44 $23.41 $-0.08 0.14%
3/05/2019 $23.48 $23.48 $0.01 -0.02%
3/04/2019 $23.51 $23.48 $-0.01 0.13%
3/01/2019 $23.50 $23.49 $0.25 0.03%
2/28/2019 $23.26 $23.24 $-0.15 0.07%
2/27/2019 $23.42 $23.40 $0.11 0.10%
2/26/2019 $23.31 $23.28 $-0.22 0.12%
2/25/2019 $23.54 $23.50 $-0.02 0.16%
2/22/2019 $23.49 $23.52 $0.11 -0.14%
2/21/2019 $23.44 $23.41 $-0.11 0.12%
2/20/2019 $23.51 $23.52 $-0.06 -0.06%
2/19/2019 $23.56 $23.58 $0.29 -0.09%
2/15/2019 $23.26 $23.29 $0.18 -0.14%
2/14/2019 $23.13 $23.11 $0.15 0.09%
2/13/2019 $22.94 $22.96 $0.20 -0.09%
2/12/2019 $22.74 $22.76 $0.14 -0.09%
2/11/2019 $22.65 $22.62 $-0.03 0.13%
2/08/2019 $22.63 $22.65 $-0.07 -0.09%
2/07/2019 $22.69 $22.72 $-0.20 -0.13%
2/06/2019 $22.92 $22.92 $-0.22 0.00%
2/05/2019 $23.12 $23.14 $0.04 -0.09%
2/04/2019 $23.07 $23.10 $0.09 -0.13%
2/01/2019 $23.04 $23.01 $0.18 0.13%
1/31/2019 $22.86 $22.83 $0.02 0.13%
1/30/2019 $22.83 $22.81 $0.25 0.09%
1/29/2019 $22.60 $22.56 $0.21 0.18%
1/28/2019 $22.34 $22.35 $-0.03 -0.04%
1/25/2019 $22.40 $22.38 $0.20 0.09%
1/24/2019 $22.16 $22.18 $0.15 -0.09%
1/23/2019 $22.06 $22.03 $-0.14 0.14%
1/22/2019 $22.18 $22.17 $-0.32 0.05%
1/18/2019 $22.53 $22.49 $0.21 0.18%
1/17/2019 $22.27 $22.28 $0.15 -0.04%
1/16/2019 $22.15 $22.13 $0.07 0.09%
1/15/2019 $22.02 $22.06 $0.32 -0.18%
1/14/2019 $21.70 $21.74 $-0.08 -0.18%
1/11/2019 $21.80 $21.82 $-0.17 -0.09%
1/10/2019 $21.96 $21.99 $0.08 -0.14%
1/09/2019 $21.86 $21.91 $0.17 -0.23%
1/08/2019 $21.78 $21.74 $0.46 0.18%
1/07/2019 $21.32 $21.28 $0.33 0.19%
1/04/2019 $20.95 $20.95 $0.69 0.00%
1/03/2019 $20.30 $20.26 $0.13 0.20%
1/02/2019 $20.13 $20.13 $0.21 0.00%
12/31/2018 $19.91 $19.92 $0.27 -0.05%
12/28/2018 $19.68 $19.65 $-0.17 0.15%
12/27/2018 $19.86 $19.82 $-0.06 0.20%
12/26/2018 $20.10 $19.88 $0.73 1.09%
12/24/2018 $19.22 $19.15 $-0.90 0.36%
12/21/2018 $20.11 $20.05 $-0.33 0.30%
12/20/2018 $20.34 $20.38 $-0.32 -0.20%
12/19/2018 $20.70 $20.70 $0.09 0.00%
12/18/2018 $20.62 $20.61 $-0.38 0.05%
12/17/2018 $20.97 $20.99 $-0.60 -0.10%
12/14/2018 $21.60 $21.59 $-0.30 0.05%
12/13/2018 $21.96 $21.89 $0.28 0.32%
12/12/2018 $21.68 $21.61 $0.19 0.32%
12/11/2018 $21.45 $21.42 $0.05 0.14%
12/10/2018 $21.36 $21.37 $-0.29 -0.05%
12/07/2018 $21.73 $21.66 $0.00 0.32%
12/06/2018 $21.69 $21.66 $-0.27 0.14%
12/04/2018 $21.98 $21.93 $-0.52 0.23%
12/03/2018 $22.49 $22.45 $0.46 0.18%
11/30/2018 $22.02 $21.99 $0.03 0.14%
11/29/2018 $22.01 $21.96 $0.15 0.23%
11/28/2018 $21.85 $21.81 $0.10 0.18%
11/27/2018 $21.75 $21.71 $-0.04 0.18%
11/26/2018 $21.80 $21.75 $0.15 0.23%
11/23/2018 $21.60 $21.60 $-0.42 0.00%
11/21/2018 $22.06 $22.02 $0.22 0.18%
11/20/2018 $21.83 $21.80 $-0.46 0.14%
11/19/2018 $22.28 $22.26 $0.06 0.09%
11/16/2018 $22.21 $22.20 $0.16 0.05%
11/15/2018 $22.04 $22.04 $0.24 0.00%
11/14/2018 $21.75 $21.80 $-0.08 -0.23%
11/13/2018 $21.93 $21.88 $-0.32 0.23%
11/12/2018 $22.26 $22.20 $-0.19 0.27%
11/09/2018 $22.45 $22.39 $-0.17 0.27%
11/08/2018 $22.60 $22.56 $-0.13 0.18%
11/07/2018 $22.66 $22.69 $0.22 -0.13%
11/06/2018 $22.43 $22.47 $0.17 -0.18%
11/05/2018 $22.32 $22.30 $0.44 0.09%
11/02/2018 $21.82 $21.86 $-0.27 -0.18%
11/01/2018 $22.13 $22.13 $0.33 0.00%
10/31/2018 $21.78 $21.80 $0.17 -0.09%
10/30/2018 $21.58 $21.63 $0.10 -0.23%
10/29/2018 $21.55 $21.53 $-0.27 0.09%
10/26/2018 $21.85 $21.80 $-0.29 0.23%
10/25/2018 $22.11 $22.09 $-0.02 0.09%
10/24/2018 $22.17 $22.11 $-0.49 0.27%
10/23/2018 $22.56 $22.60 $-0.32 -0.18%
10/22/2018 $22.97 $22.92 $-0.28 0.22%
10/19/2018 $23.24 $23.20 $0.18 0.17%
10/18/2018 $23.04 $23.02 $-0.09 0.09%
10/17/2018 $23.11 $23.11 $-0.17 0.00%
10/16/2018 $23.35 $23.28 $0.45 0.30%
10/15/2018 $22.82 $22.83 $0.09 -0.04%
10/12/2018 $22.72 $22.74 $-0.02 -0.09%
10/11/2018 $22.81 $22.76 $-0.47 0.22%
10/10/2018 $23.27 $23.23 $-0.46 0.17%
10/09/2018 $23.72 $23.69 $0.07 0.13%
10/08/2018 $23.60 $23.62 $0.02 -0.08%
10/05/2018 $23.63 $23.60 $-0.01 0.13%
10/04/2018 $23.59 $23.61 $-0.11 -0.08%
10/03/2018 $23.70 $23.72 $0.11 -0.08%
10/02/2018 $23.63 $23.61 $-0.03 0.08%
10/01/2018 $23.60 $23.64 $0.41 -0.17%
9/28/2018 $23.27 $23.23 $0.08 0.17%
9/27/2018 $23.18 $23.15 $0.11 0.13%
9/26/2018 $23.07 $23.04 $-0.53 0.13%
9/25/2018 $23.52 $23.57 $-0.09 -0.21%
9/24/2018 $23.64 $23.66 $-0.16 -0.08%
9/21/2018 $23.83 $23.82 $0.00 0.04%
9/20/2018 $23.82 $23.82 $-0.06 0.00%
9/19/2018 $23.85 $23.88 $-0.07 -0.13%
9/18/2018 $23.90 $23.95 $0.15 -0.21%
9/17/2018 $23.83 $23.80 $0.07 0.13%
9/14/2018 $23.76 $23.73 $-0.21 0.13%
9/13/2018 $23.97 $23.94 $0.01 0.13%
9/12/2018 $23.96 $23.93 $0.04 0.13%
9/11/2018 $23.93 $23.89 $0.25 0.17%
9/10/2018 $23.69 $23.64 $-0.08 0.21%
9/07/2018 $23.73 $23.72 $-0.05 0.04%
9/06/2018 $23.81 $23.77 $-0.21 0.17%
9/05/2018 $23.95 $23.98 $0.18 -0.13%
9/04/2018 $23.79 $23.80 $-0.10 -0.04%
8/31/2018 $23.88 $23.90 $-0.18 -0.08%
8/30/2018 $24.12 $24.08 $-0.12 0.17%
8/29/2018 $24.27 $24.20 $-0.05 0.29%
8/28/2018 $24.24 $24.25 $-0.23 -0.04%
8/27/2018 $24.51 $24.48 $0.04 0.12%
8/24/2018 $24.42 $24.44 $0.03 -0.08%
8/23/2018 $24.45 $24.41 $-0.18 0.16%
8/22/2018 $24.62 $24.59 $0.22 0.12%
8/21/2018 $24.44 $24.37 $-0.10 0.29%
8/20/2018 $24.47 $24.47 $0.09 0.00%
8/17/2018 $24.36 $24.38 $0.29 -0.08%
8/16/2018 $24.15 $24.09 $0.11 0.25%
8/15/2018 $24.02 $23.98 $-0.33 0.17%
8/14/2018 $24.32 $24.31 $0.15 0.04%
8/13/2018 $24.18 $24.16 $-0.28 0.08%
8/10/2018 $24.50 $24.44 $-0.04 0.24%
8/09/2018 $24.51 $24.48 $0.14 0.12%
8/08/2018 $24.31 $24.34 $0.04 -0.12%
8/07/2018 $24.33 $24.30 $-0.20 0.12%
8/06/2018 $24.59 $24.50 $0.20 0.37%
8/03/2018 $24.32 $24.30 $0.08 0.08%
8/02/2018 $24.29 $24.22 $0.28 0.29%
8/01/2018 $23.98 $23.94 $-0.10 0.17%
7/31/2018 $24.11 $24.04 $0.16 0.29%
7/30/2018 $23.94 $23.88 $0.18 0.25%
7/27/2018 $23.74 $23.70 $-0.32 0.17%
7/26/2018 $24.01 $24.02 $0.14 -0.04%
7/25/2018 $23.84 $23.88 $0.24 -0.17%
7/24/2018 $23.67 $23.64 $0.09 0.13%
7/23/2018 $23.51 $23.55 $-0.01 -0.17%
7/20/2018 $23.53 $23.56 $-0.18 -0.13%
7/19/2018 $23.78 $23.74 $0.44 0.17%
7/18/2018 $23.24 $23.30 $0.11 -0.26%
7/17/2018 $23.25 $23.19 $-0.19 0.26%
7/16/2018 $23.34 $23.38 $-0.14 -0.17%
7/13/2018 $23.48 $23.52 $-0.02 -0.17%
7/12/2018 $23.48 $23.54 $0.13 -0.26%
7/11/2018 $23.42 $23.41 $-0.20 0.04%
7/10/2018 $23.58 $23.61 $0.09 -0.13%
7/09/2018 $23.49 $23.52 $-0.10 -0.13%
7/06/2018 $23.57 $23.62 $0.27 -0.21%
7/05/2018 $23.31 $23.35 $0.07 -0.17%
7/03/2018 $23.24 $23.28 $0.21 -0.17%
7/02/2018 $23.05 $23.07 $-0.21 -0.09%
6/29/2018 $23.30 $23.28 $0.26 0.09%
6/28/2018 $22.98 $23.02 $0.09 -0.17%
6/27/2018 $22.88 $22.93 $-0.10 -0.22%
6/26/2018 $23.01 $23.03 $0.27 -0.09%
6/25/2018 $22.77 $22.76 $-0.35 0.04%
6/22/2018 $23.08 $23.11 $0.25 -0.13%
6/21/2018 $22.79 $22.86 $-0.19 -0.31%
6/20/2018 $23.04 $23.05 $0.02 -0.04%
6/19/2018 $23.00 $23.03 $0.00 -0.13%
6/18/2018 $22.97 $23.03 $0.32 -0.26%
6/15/2018 $22.69 $22.71 $-0.30 -0.09%
6/14/2018 $23.06 $23.01 $0.17 0.22%
6/13/2018 $22.86 $22.84 $-0.20 0.09%
6/12/2018 $23.07 $23.04 $-0.07 0.13%
6/11/2018 $23.15 $23.11 $0.23 0.17%
6/08/2018 $22.81 $22.88 $-0.09 -0.31%
6/07/2018 $22.99 $22.97 $0.19 0.09%
6/06/2018 $22.79 $22.78 $-0.24 0.04%
6/05/2018 $22.99 $23.02 $0.00 -0.13%
6/04/2018 $23.03 $23.02 $0.02 0.04%
6/01/2018 $22.94 $23.00 $-0.01 -0.26%
5/31/2018 $23.05 $23.01 $-0.05 0.17%
5/30/2018 $23.01 $23.06 $0.55 -0.22%
5/29/2018 $22.53 $22.51 $0.06 0.09%
5/25/2018 $22.48 $22.45 $-0.10 0.13%
5/24/2018 $22.59 $22.55 $-0.26 0.18%
5/23/2018 $22.78 $22.81 $0.03 -0.13%
5/22/2018 $22.82 $22.78 $-0.05 0.18%
5/21/2018 $22.85 $22.83 $0.08 0.09%
5/18/2018 $22.77 $22.75 $-0.08 0.09%
5/17/2018 $22.88 $22.83 $0.06 0.22%
5/16/2018 $22.78 $22.77 $-0.03 0.04%
5/15/2018 $22.84 $22.80 $-0.14 0.18%
5/14/2018 $22.95 $22.94 $0.16 0.04%
5/11/2018 $22.76 $22.78 $0.08 -0.09%
5/10/2018 $22.64 $22.70 $0.18 -0.27%
5/09/2018 $22.55 $22.52 $0.17 0.13%
5/08/2018 $22.37 $22.35 $-0.04 0.09%
5/07/2018 $22.36 $22.39 $0.09 -0.13%
5/04/2018 $22.28 $22.30 $0.35 -0.09%
5/03/2018 $21.91 $21.95 $-0.05 -0.18%
5/02/2018 $22.04 $22.00 $0.11 0.18%
5/01/2018 $21.91 $21.89 $0.10 0.09%
4/30/2018 $21.85 $21.79 $0.03 0.27%
4/27/2018 $21.80 $21.76 $0.07 0.18%
4/26/2018 $21.72 $21.69 $0.10 0.14%
4/25/2018 $21.59 $21.59 $0.03 0.00%
4/24/2018 $21.59 $21.56 $-0.37 0.14%
4/23/2018 $21.96 $21.93 $0.15 0.14%
4/20/2018 $21.82 $21.78 $-0.14 0.18%
4/19/2018 $21.97 $21.92 $-0.19 0.23%
4/18/2018 $22.16 $22.11 $0.06 0.23%
4/17/2018 $22.04 $22.05 $0.25 -0.05%
4/16/2018 $21.83 $21.80 $0.49 0.14%
4/13/2018 $21.30 $21.31 $0.07 -0.05%
4/12/2018 $21.23 $21.24 $-0.14 -0.05%
4/11/2018 $21.35 $21.38 $0.07 -0.14%
4/10/2018 $21.35 $21.31 $0.44 0.19%
4/09/2018 $20.91 $20.87 $0.03 0.19%
4/06/2018 $20.88 $20.84 $-0.25 0.19%
4/05/2018 $21.13 $21.09 $0.42 0.19%
4/04/2018 $20.73 $20.67 $0.08 0.29%
4/03/2018 $20.62 $20.59 $0.09 0.15%
4/02/2018 $20.53 $20.50 $-0.27 0.15%
3/29/2018 $20.82 $20.77 $0.33 0.24%
3/28/2018 $20.49 $20.44 $-0.12 0.24%
3/27/2018 $20.58 $20.56 $0.00 0.10%
3/26/2018 $20.58 $20.56 $0.09 0.10%
3/23/2018 $20.52 $20.47 $-0.28 0.24%
3/22/2018 $20.78 $20.75 $-0.39 0.14%
3/21/2018 $21.16 $21.14 $0.16 0.09%
3/20/2018 $20.95 $20.98 $-0.16 -0.14%
3/19/2018 $21.10 $21.14 $-0.47 -0.19%
3/16/2018 $21.56 $21.61 $0.26 -0.23%
3/15/2018 $21.36 $21.35 $-0.49 0.05%
3/14/2018 $21.78 $21.84 $-0.08 -0.28%
3/13/2018 $21.92 $21.92 $-0.03 0.00%
3/12/2018 $21.96 $21.95 $0.24 0.05%
3/09/2018 $21.67 $21.71 $0.29 -0.18%
3/08/2018 $21.37 $21.42 $0.03 -0.23%
3/07/2018 $21.35 $21.39 $-0.20 -0.19%
3/06/2018 $21.61 $21.59 $0.02 0.09%
3/05/2018 $21.61 $21.57 $0.16 0.19%
3/02/2018 $21.37 $21.41 $-0.05 -0.19%
3/01/2018 $21.41 $21.46 $-0.03 -0.23%
2/28/2018 $21.52 $21.49 $-0.48 0.14%
2/27/2018 $22.01 $21.97 $-0.33 0.18%
2/26/2018 $22.27 $22.30 $-0.05 -0.13%
2/23/2018 $22.36 $22.35 $0.33 0.04%
2/22/2018 $22.03 $22.02 $-0.07 0.05%
2/21/2018 $22.14 $22.09 $-0.23 0.23%
2/20/2018 $22.30 $22.32 $-0.14 -0.09%
2/16/2018 $22.49 $22.46 $-0.16 0.13%
2/15/2018 $22.64 $22.62 $0.16 0.09%
2/14/2018 $22.50 $22.46 $0.06 0.18%
2/13/2018 $22.40 $22.40 $0.11 0.00%
2/12/2018 $22.27 $22.29 $0.42 -0.09%
2/09/2018 $21.88 $21.87 $0.10 0.05%
2/08/2018 $21.74 $21.77 $-0.66 -0.14%
2/07/2018 $22.48 $22.43 $0.01 0.22%
2/06/2018 $22.45 $22.42 $0.28 0.13%
2/05/2018 $22.17 $22.14 $-0.58 0.14%
2/02/2018 $22.77 $22.72 $-0.64 0.22%
2/01/2018 $23.37 $23.36 $0.00 0.04%
1/31/2018 $23.38 $23.36 $-0.01 0.09%
1/30/2018 $23.38 $23.37 $-0.35 0.04%
1/29/2018 $23.76 $23.72 $-0.35 0.17%
1/26/2018 $24.08 $24.07 $0.02 0.04%
1/25/2018 $24.01 $24.05 $-0.15 -0.17%
1/24/2018 $24.20 $24.20 $-0.06 0.00%
1/23/2018 $24.21 $24.26 $0.11 -0.21%
1/22/2018 $24.15 $24.15 $0.33 0.00%
1/19/2018 $23.83 $23.82 $0.01 0.04%
1/18/2018 $23.89 $23.81 $-0.24 0.33%
1/17/2018 $24.03 $24.05 $0.05 -0.08%
1/16/2018 $24.02 $24.00 $-0.08 0.08%
1/12/2018 $24.04 $24.08 $0.13 -0.17%
1/11/2018 $23.95 $23.95 $0.33 0.00%
1/10/2018 $23.66 $23.62 $-0.21 0.17%
1/09/2018 $23.86 $23.83 $-0.08 0.13%
1/08/2018 $23.91 $23.91 $0.05 0.00%
1/05/2018 $23.89 $23.86 $-0.13 0.13%
1/04/2018 $24.00 $23.99 $0.11 0.04%
1/03/2018 $23.92 $23.88 $0.22 0.17%
1/02/2018 $23.69 $23.66 $0.37 0.13%
12/29/2017 $23.36 $23.29 $-0.02 0.30%
12/28/2017 $23.32 $23.31 $0.00 0.04%
12/27/2017 $23.35 $23.31 $0.05 0.17%
12/26/2017 $23.35 $23.26 $0.07 0.39%
12/22/2017 $23.19 $23.19 $0.14 0.00%
12/21/2017 $23.09 $23.05 $0.13 0.17%
12/20/2017 $22.97 $22.92 $-0.06 0.22%
12/19/2017 $23.02 $22.98 $-0.22 0.17%
12/18/2017 $23.26 $23.20 $0.08 0.26%
12/15/2017 $23.17 $23.12 $-0.10 0.22%
12/14/2017 $23.26 $23.22 $0.05 0.17%
12/13/2017 $23.23 $23.17 $0.09 0.26%
12/12/2017 $23.13 $23.08 $-0.10 0.22%
12/11/2017 $23.17 $23.18 $0.18 -0.04%
12/08/2017 $23.00 $23.00 $0.08 0.00%
12/07/2017 $22.96 $22.92 $0.20 0.17%
12/06/2017 $22.77 $22.72 $-0.21 0.22%
12/05/2017 $22.98 $22.93 $-0.09 0.22%
12/04/2017 $23.04 $23.02 $-0.04 0.09%
12/01/2017 $23.11 $23.06 $0.19 0.22%
11/30/2017 $22.86 $22.87 $0.55 -0.04%
11/29/2017 $22.26 $22.32 $-0.13 -0.27%
11/28/2017 $22.47 $22.45 $0.03 0.09%
11/27/2017 $22.44 $22.42 $-0.23 0.09%
11/24/2017 $22.67 $22.65 $0.05 0.09%
11/22/2017 $22.65 $22.60 $0.13 0.22%
11/21/2017 $22.51 $22.47 $-0.02 0.18%
11/20/2017 $22.51 $22.49 $0.06 0.09%
11/17/2017 $22.45 $22.43 $0.01 0.09%
11/16/2017 $22.44 $22.42 $-0.01 0.09%
11/15/2017 $22.48 $22.43 $-0.13 0.22%
11/14/2017 $22.56 $22.56 $-0.17 0.00%
11/13/2017 $22.78 $22.73 $-0.21 0.22%
11/10/2017 $22.98 $22.94 $-0.13 0.17%
11/09/2017 $23.08 $23.07 $-0.05 0.04%
11/08/2017 $23.16 $23.12 $-0.07 0.17%
11/07/2017 $23.22 $23.19 $0.10 0.13%
11/06/2017 $23.10 $23.09 $0.26 0.04%
11/03/2017 $22.87 $22.83 $0.17 0.17%
11/02/2017 $22.67 $22.66 $-0.28 0.04%
11/01/2017 $22.99 $22.94 $0.17 0.22%
10/31/2017 $22.82 $22.77 $0.02 0.22%
10/30/2017 $22.78 $22.75 $0.09 0.13%
10/27/2017 $22.68 $22.66 $0.33 0.09%
10/26/2017 $22.37 $22.33 $0.10 0.18%
10/25/2017 $22.22 $22.23 $-0.47 -0.05%
10/24/2017 $22.72 $22.70 $-0.07 0.09%
10/23/2017 $22.82 $22.77 $-0.23 0.22%
10/20/2017 $23.04 $23.00 $-0.23 0.17%
10/19/2017 $23.21 $23.23 $0.05 -0.09%
10/18/2017 $23.25 $23.18 $-0.27 0.30%
10/17/2017 $23.48 $23.45 $-0.05 0.13%
10/16/2017 $23.56 $23.50 $-0.10 0.25%
10/13/2017 $23.61 $23.60 $-0.08 0.04%
10/12/2017 $23.72 $23.68 $-0.07 0.17%
10/11/2017 $23.70 $23.75 $0.16 -0.21%
10/10/2017 $23.60 $23.59 $0.07 0.04%
10/09/2017 $23.56 $23.52 $-0.03 0.17%
10/06/2017 $23.54 $23.55 $-0.05 -0.04%
10/05/2017 $23.60 $23.60 $0.11 0.00%
10/04/2017 $23.52 $23.49 $-0.09 0.13%
10/03/2017 $23.62 $23.58 $0.07 0.17%
10/02/2017 $23.54 $23.51 $0.02 0.13%
9/29/2017 $23.51 $23.49 $-0.05 0.09%
9/28/2017 $23.49 $23.54 $0.04 -0.21%
9/27/2017 $23.48 $23.50 $-0.10 -0.09%
9/26/2017 $23.60 $23.60 $-0.05 0.00%
9/25/2017 $23.69 $23.65 $0.38 0.17%
9/22/2017 $23.22 $23.27 $-0.09 -0.22%
9/21/2017 $23.32 $23.36 $-0.16 -0.17%
9/20/2017 $23.50 $23.52 $-0.32 -0.09%
9/19/2017 $23.85 $23.84 $0.07 0.04%
9/18/2017 $23.74 $23.77 $-0.06 -0.13%
9/15/2017 $23.85 $23.83 $-0.06 0.08%
9/14/2017 $23.93 $23.89 $0.11 0.17%
9/13/2017 $23.81 $23.78 $0.08 0.13%
9/12/2017 $23.71 $23.70 $-0.04 0.04%
9/11/2017 $23.76 $23.74 $0.16 0.08%
9/08/2017 $23.57 $23.58 $-0.07 -0.04%
9/07/2017 $23.67 $23.65 $0.03 0.08%
9/06/2017 $23.61 $23.62 $0.15 -0.04%
9/05/2017 $23.44 $23.47 $-0.07 -0.13%
9/01/2017 $23.50 $23.54 $0.15 -0.17%
8/31/2017 $23.37 $23.39 $0.35 -0.09%
8/30/2017 $23.02 $23.04 $0.00 -0.09%
8/29/2017 $23.03 $23.04 $0.00 -0.04%
8/28/2017 $23.00 $23.04 $-0.13 -0.17%
8/25/2017 $23.15 $23.17 $-0.02 -0.09%
8/24/2017 $23.21 $23.19 $0.05 0.09%
8/23/2017 $23.12 $23.14 $0.21 -0.09%
8/22/2017 $22.89 $22.93 $0.33 -0.17%
8/21/2017 $22.54 $22.60 $-0.11 -0.27%
8/18/2017 $22.75 $22.71 $0.10 0.18%
8/17/2017 $22.74 $22.61 $-0.20 0.57%
8/16/2017 $22.81 $22.81 $-0.05 0.00%
8/15/2017 $22.85 $22.86 $-0.23 -0.04%
8/14/2017 $23.20 $23.09 $0.02 0.47%
8/11/2017 $23.06 $23.07 $-0.06 -0.04%
8/10/2017 $23.10 $23.13 $-0.31 -0.13%
8/09/2017 $23.41 $23.44 $0.04 -0.13%
8/08/2017 $23.37 $23.40 $-0.37 -0.13%
8/07/2017 $23.79 $23.77 $-0.12 0.08%
8/04/2017 $23.92 $23.89 $-0.09 0.13%
8/03/2017 $23.96 $23.98 $-0.20 -0.08%
8/02/2017 $24.18 $24.18 $-0.02 0.00%
8/01/2017 $24.21 $24.20 $0.06 0.04%
7/31/2017 $24.18 $24.14 $0.01 0.17%
7/28/2017 $24.16 $24.13 $0.00 0.12%
7/27/2017 $24.17 $24.13 $-0.02 0.17%
7/26/2017 $24.20 $24.15 $0.00 0.21%
7/25/2017 $24.16 $24.15 $0.09 0.04%
7/24/2017 $24.04 $24.06 $0.02 -0.08%
7/21/2017 $24.06 $24.04 $-0.03 0.08%
7/20/2017 $24.09 $24.07 $0.12 0.08%
7/19/2017 $23.95 $23.95 $0.18 0.00%
7/18/2017 $23.73 $23.77 $0.02 -0.17%
7/17/2017 $23.71 $23.75 $-0.04 -0.17%
7/14/2017 $23.77 $23.79 $0.33 -0.08%
7/13/2017 $23.48 $23.46 $-0.04 0.09%
7/12/2017 $23.59 $23.50 $0.35 0.38%
7/11/2017 $23.15 $23.15 $-0.03 0.00%
7/10/2017 $23.21 $23.18 $-0.08 0.13%
7/07/2017 $23.28 $23.26 $0.04 0.09%
7/06/2017 $23.20 $23.22 $0.02 -0.09%
7/05/2017 $23.24 $23.20 $-0.30 0.17%
7/03/2017 $23.62 $23.50 $0.19 0.51%
6/30/2017 $23.37 $23.31 $0.15 0.26%
6/29/2017 $23.25 $23.16 $-0.04 0.39%
6/28/2017 $23.21 $23.20 $0.28 0.04%
6/27/2017 $22.97 $22.92 $0.01 0.22%
6/26/2017 $22.97 $22.91 $0.20 0.26%
6/23/2017 $22.69 $22.71 $0.29 -0.09%
6/22/2017 $22.45 $22.42 $0.15 0.13%
6/21/2017 $22.28 $22.27 $-0.17 0.04%
6/20/2017 $22.46 $22.44 $-0.72 0.09%
6/19/2017 $23.13 $23.16 $-0.12 -0.13%
6/16/2017 $23.30 $23.28 $0.36 0.09%
6/15/2017 $22.93 $22.92 $-0.17 0.04%
6/14/2017 $23.15 $23.09 $-0.40 0.26%
6/13/2017 $23.49 $23.49 $0.10 0.00%
6/12/2017 $23.42 $23.39 $0.03 0.13%
6/09/2017 $23.35 $23.36 $0.24 -0.04%
6/08/2017 $23.10 $23.12 $-0.03 -0.09%
6/07/2017 $23.18 $23.15 $-0.33 0.13%
6/06/2017 $23.47 $23.48 $0.11 -0.04%
6/05/2017 $23.43 $23.37 $-0.02 0.26%
6/02/2017 $23.43 $23.39 $-0.04 0.17%
6/01/2017 $23.42 $23.43 $0.19 -0.04%
5/31/2017 $23.28 $23.24 $-0.02 0.17%
5/30/2017 $23.30 $23.26 $-0.35 0.17%
5/26/2017 $23.65 $23.61 $-0.14 0.17%
5/25/2017 $23.79 $23.75 $-0.16 0.17%
5/24/2017 $23.94 $23.91 $0.06 0.13%
5/23/2017 $23.89 $23.85 $0.07 0.17%
5/22/2017 $23.83 $23.78 $0.06 0.21%
5/19/2017 $23.75 $23.72 $0.41 0.13%
5/18/2017 $23.35 $23.31 $0.00 0.17%
5/17/2017 $23.38 $23.31 $-0.37 0.30%
5/16/2017 $23.71 $23.68 $-0.15 0.13%
5/15/2017 $23.87 $23.83 $0.17 0.17%
5/12/2017 $23.67 $23.66 $0.07 0.04%
5/11/2017 $23.62 $23.59 $-0.17 0.13%
5/10/2017 $23.74 $23.76 $0.28 -0.08%
5/09/2017 $23.45 $23.48 $-0.33 -0.13%
5/08/2017 $23.81 $23.81 $0.10 0.00%
5/05/2017 $23.75 $23.71 $0.52 0.17%
5/04/2017 $23.16 $23.19 $-0.60 -0.13%
5/03/2017 $23.84 $23.79 $-0.14 0.21%
5/02/2017 $23.93 $23.93 $0.02 0.00%
5/01/2017 $23.95 $23.91 $0.06 0.17%
4/28/2017 $23.89 $23.85 $-0.05 0.17%
4/27/2017 $23.94 $23.90 $-0.21 0.17%
4/26/2017 $24.09 $24.11 $-0.08 -0.08%
4/25/2017 $24.21 $24.19 $0.24 0.08%
4/24/2017 $23.98 $23.95 $0.13 0.13%
4/21/2017 $23.85 $23.82 $-0.10 0.13%
4/20/2017 $23.96 $23.92 $0.02 0.17%
4/19/2017 $23.88 $23.90 $-0.25 -0.08%
4/18/2017 $24.17 $24.15 $-0.06 0.08%
4/17/2017 $24.23 $24.21 $0.08 0.08%
4/13/2017 $24.17 $24.13 $-0.23 0.17%
4/12/2017 $24.38 $24.36 $0.00 0.08%
4/11/2017 $24.37 $24.36 $-0.08 0.04%
4/10/2017 $24.46 $24.44 $0.10 0.08%
4/07/2017 $24.37 $24.34 $-0.02 0.12%
4/06/2017 $24.39 $24.36 $0.26 0.12%
4/05/2017 $24.22 $24.10 $-0.08 0.50%
4/04/2017 $24.19 $24.18 $0.14 0.04%
4/03/2017 $24.06 $24.04 $-0.09 0.08%
3/31/2017 $24.17 $24.13 $0.22 0.17%
3/30/2017 $23.93 $23.91 $-0.12 0.08%
3/29/2017 $24.05 $24.03 $0.24 0.08%
3/28/2017 $23.83 $23.79 $-0.11 0.17%
3/27/2017 $23.97 $23.90 $0.02 0.29%
3/24/2017 $23.93 $23.88 $0.07 0.21%
3/23/2017 $23.83 $23.81 $0.14 0.08%
3/21/2017 $23.71 $23.67 $-0.12 0.17%
3/20/2017 $23.81 $23.79 $-0.10 0.08%
3/17/2017 $23.93 $23.89 $-0.09 0.17%
3/16/2017 $23.98 $23.98 $-0.04 0.00%
3/15/2017 $24.06 $24.02 $0.08 0.17%
3/13/2017 $23.91 $23.94 $0.04 -0.13%
3/10/2017 $23.91 $23.90 $0.15 0.04%
3/09/2017 $23.77 $23.75 $-0.08 0.08%
3/08/2017 $23.84 $23.83 $-0.49 0.04%
3/07/2017 $24.35 $24.32 $-0.02 0.12%
3/06/2017 $24.38 $24.34 $0.05 0.16%
3/03/2017 $24.33 $24.29 $0.03 0.16%
3/02/2017 $24.26 $24.26 $-0.05 0.00%
3/01/2017 $24.36 $24.31 $0.16 0.21%
2/28/2017 $24.14 $24.15 $0.01 -0.04%
2/27/2017 $24.18 $24.14 $0.04 0.17%
2/24/2017 $24.12 $24.10 $-0.20 0.08%
2/23/2017 $24.33 $24.30 $0.03 0.12%
2/22/2017 $24.30 $24.27 $-0.24 0.12%
2/21/2017 $24.54 $24.51 $0.16 0.12%
2/17/2017 $24.34 $24.35 $-0.03 -0.04%
2/16/2017 $24.41 $24.38 $-0.13 0.12%
2/15/2017 $24.53 $24.51 $-0.07 0.08%
2/14/2017 $24.58 $24.58 $0.05 0.00%
2/13/2017 $24.57 $24.53 $0.09 0.16%
2/10/2017 $24.48 $24.44 $0.09 0.16%
2/09/2017 $24.39 $24.35 $0.11 0.16%
2/08/2017 $24.25 $24.24 $0.09 0.04%
2/07/2017 $24.18 $24.15 $-0.32 0.12%
2/06/2017 $24.49 $24.47 $-0.24 0.08%
2/03/2017 $24.75 $24.71 $0.32 0.16%
2/02/2017 $24.35 $24.39 $0.34 -0.16%
2/01/2017 $24.08 $24.05 $-0.08 0.12%
1/31/2017 $24.16 $24.13 $0.22 0.12%
1/30/2017 $23.94 $23.91 $-0.37 0.13%
1/27/2017 $24.28 $24.28 $-0.33 0.00%
1/26/2017 $24.64 $24.61 $0.09 0.12%
1/25/2017 $24.56 $24.52 $0.23 0.16%
1/24/2017 $24.34 $24.29 $0.52 0.21%
1/23/2017 $23.81 $23.77 $-0.13 0.17%
1/20/2017 $23.93 $23.90 $0.11 0.13%
1/19/2017 $23.82 $23.79 $-0.14 0.13%
1/18/2017 $23.98 $23.93 $-0.21 0.21%
1/17/2017 $24.19 $24.14 $0.20 0.21%
1/13/2017 $23.95 $23.94 $0.06 0.04%
1/12/2017 $23.90 $23.88 $0.02 0.08%
1/11/2017 $23.90 $23.86 $0.24 0.17%
1/10/2017 $23.62 $23.62 $-0.68 0.00%
1/06/2017 $24.35 $24.30 $0.06 0.21%
1/05/2017 $24.29 $24.24 $0.16 0.21%
1/04/2017 $24.11 $24.08 $0.19 0.12%
1/03/2017 $23.88 $23.89 $0.20 -0.04%
12/29/2016 $23.75 $23.69 $0.08 0.25%
12/28/2016 $23.65 $23.61 $-0.48 0.17%
12/27/2016 $24.17 $24.09 $0.06 0.33%
12/23/2016 $24.08 $24.03 $0.09 0.21%
12/22/2016 $23.98 $23.94 $0.09 0.17%
12/21/2016 $23.90 $23.85 $0.14 0.21%
12/20/2016 $23.75 $23.71 $-0.01 0.17%
12/19/2016 $23.77 $23.72 $-0.07 0.21%
12/16/2016 $23.83 $23.79 $0.42 0.17%
12/15/2016 $23.43 $23.37 $0.14 0.26%
12/14/2016 $23.33 $23.23 $-0.52 0.43%
12/13/2016 $23.83 $23.75 $0.31 0.34%
12/12/2016 $23.50 $23.44 $0.07 0.26%
12/09/2016 $23.43 $23.37 $-0.13 0.26%
12/08/2016 $23.55 $23.50 $0.10 0.21%
12/07/2016 $23.36 $23.40 $0.25 -0.17%
12/06/2016 $23.21 $23.15 $0.00 0.26%
12/05/2016 $23.19 $23.15 $0.24 0.17%
12/01/2016 $22.96 $22.91 $-0.32 0.22%
11/30/2016 $23.28 $23.23 $0.47 0.21%
11/29/2016 $22.82 $22.76 $-0.16 0.26%
11/28/2016 $22.96 $22.92 $-0.23 0.17%
11/25/2016 $23.12 $23.15 $-0.04 -0.13%
11/23/2016 $23.22 $23.19 $-0.05 0.13%
11/22/2016 $23.29 $23.24 $-0.06 0.21%
11/21/2016 $23.31 $23.30 $0.48 0.04%
11/18/2016 $22.86 $22.82 $0.16 0.17%
11/17/2016 $22.70 $22.66 $0.11 0.18%
11/16/2016 $22.59 $22.55 $-0.15 0.18%
11/15/2016 $22.69 $22.70 $0.54 -0.04%
11/14/2016 $22.20 $22.16 $0.04 0.18%
11/11/2016 $22.14 $22.12 $-0.43 0.09%
11/10/2016 $22.59 $22.55 $-0.10 0.18%
11/09/2016 $22.69 $22.65 $0.29 0.18%
11/08/2016 $22.42 $22.36 $0.16 0.27%
11/07/2016 $22.08 $22.20 $0.44 -0.54%
11/04/2016 $21.80 $21.76 $-0.06 0.18%
11/03/2016 $21.86 $21.82 $-0.04 0.18%
11/02/2016 $21.91 $21.86 $-0.71 0.23%
10/31/2016 $22.58 $22.57 $-0.29 0.04%
10/27/2016 $22.93 $22.86 $-0.06 0.31%
10/26/2016 $22.93 $22.92 $0.02 0.04%
10/25/2016 $22.96 $22.90 $-0.24 0.26%
10/24/2016 $23.11 $23.14 $-0.09 -0.13%
10/21/2016 $23.22 $23.23 $-0.04 -0.04%
10/20/2016 $23.29 $23.27 $-0.06 0.09%
10/19/2016 $23.30 $23.33 $0.24 -0.13%
10/18/2016 $23.07 $23.09 $0.19 -0.09%
10/17/2016 $22.89 $22.90 $0.01 -0.04%
10/14/2016 $22.89 $22.89 $-0.03 0.00%
10/12/2016 $22.94 $22.92 $0.06 0.09%
10/11/2016 $22.87 $22.86 $-0.32 0.04%
10/10/2016 $22.83 $23.18 $0.29 -1.53%
10/07/2016 $22.83 $22.89 $-0.13 -0.26%
10/06/2016 $23.04 $23.02 $-0.13 0.09%
10/05/2016 $23.19 $23.15 $0.09 0.17%
10/04/2016 $23.17 $23.06 $-0.40 0.47%
10/03/2016 $23.45 $23.46 $-0.17 -0.04%
9/30/2016 $23.71 $23.63 $0.13 0.34%
9/29/2016 $23.58 $23.50 $-0.17 0.34%
9/28/2016 $23.74 $23.67 $0.54 0.29%
9/27/2016 $23.18 $23.13 $-0.10 0.22%
9/26/2016 $23.36 $23.23 $-0.15 0.56%
9/23/2016 $23.48 $23.38 $-0.26 0.43%
9/22/2016 $23.72 $23.64 $0.16 0.34%
9/21/2016 $23.49 $23.48 $0.55 0.04%
9/20/2016 $22.98 $22.93 $-0.30 0.22%
9/19/2016 $23.25 $23.23 $0.20 0.09%
9/16/2016 $23.05 $23.03 $0.04 0.09%
9/15/2016 $23.06 $22.99 $0.12 0.30%
9/14/2016 $22.89 $22.87 $0.01 0.09%
9/13/2016 $22.91 $22.86 $-0.58 0.22%
9/09/2016 $23.55 $23.44 $0.50 0.47%
9/02/2016 $22.95 $22.94 $0.34 0.04%
9/01/2016 $22.64 $22.60 $0.02 0.18%
8/31/2016 $22.56 $22.58 $-0.08 -0.09%
8/30/2016 $22.69 $22.66 $-0.09 0.13%
8/29/2016 $22.79 $22.75 $0.07 0.18%
8/26/2016 $22.69 $22.68 $-0.06 0.04%
8/25/2016 $22.76 $22.74 $-0.07 0.09%
8/24/2016 $22.90 $22.81 $-0.24 0.39%
8/23/2016 $23.06 $23.05 $0.14 0.04%
8/22/2016 $22.95 $22.91 $-0.19 0.17%
8/19/2016 $23.14 $23.10 $-0.26 0.17%
8/18/2016 $23.33 $23.36 $0.49 -0.13%
8/17/2016 $22.88 $22.87 $0.03 0.04%
8/16/2016 $22.91 $22.84 $-0.03 0.31%
8/15/2016 $22.99 $22.87 $0.07 0.52%
8/12/2016 $23.02 $22.80 $0.10 0.96%
8/11/2016 $22.81 $22.70 $0.27 0.48%
8/10/2016 $22.52 $22.43 $-0.10 0.40%
8/09/2016 $22.58 $22.53 $-0.12 0.22%
8/08/2016 $22.75 $22.65 $0.24 0.44%
8/05/2016 $22.49 $22.41 $0.06 0.36%
8/04/2016 $22.41 $22.35 $0.06 0.27%
8/03/2016 $22.30 $22.29 $0.40 0.04%
8/02/2016 $21.97 $21.89 $0.15 0.36%
8/01/2016 $21.89 $21.74 $-0.50 0.69%
7/29/2016 $22.33 $22.24 $0.40 0.40%
7/27/2016 $21.89 $21.84 $-0.27 0.23%
7/26/2016 $22.09 $22.11 $-0.07 -0.09%
7/25/2016 $22.16 $22.18 $-0.27 -0.09%
7/22/2016 $22.48 $22.45 $0.02 0.13%
7/21/2016 $22.43 $22.43 $-0.19 0.00%
7/19/2016 $22.59 $22.62 $-0.05 -0.13%
7/18/2016 $22.78 $22.67 $0.14 0.48%
7/15/2016 $22.49 $22.53 $0.00 -0.18%
7/14/2016 $22.54 $22.53 $0.16 0.04%
7/13/2016 $22.29 $22.37 $-0.03 -0.36%
7/12/2016 $22.46 $22.40 $0.44 0.27%
7/11/2016 $22.03 $21.96 $0.06 0.32%
7/08/2016 $21.94 $21.90 $0.16 0.18%
7/07/2016 $21.73 $21.74 $-0.19 -0.05%
7/06/2016 $22.06 $21.93 $-0.14 0.59%
7/01/2016 $22.04 $22.07 $0.00 -0.14%
6/30/2016 $22.24 $22.07 $0.66 0.76%
6/28/2016 $21.44 $21.41 $0.42 0.14%
6/27/2016 $20.92 $20.99 $-0.38 -0.33%
6/24/2016 $21.60 $21.37 $-0.56 1.06%
6/23/2016 $21.89 $21.93 $0.35 -0.18%
6/22/2016 $21.71 $21.58 $-0.12 0.60%
6/21/2016 $21.75 $21.70 $0.04 0.23%
6/20/2016 $21.75 $21.66 $0.12 0.41%
6/17/2016 $21.27 $21.54 $0.22 -1.27%
6/15/2016 $21.49 $21.32 $0.06 0.79%
6/14/2016 $21.27 $21.26 $-0.13 0.05%
6/13/2016 $21.52 $21.39 $-0.11 0.60%
6/10/2016 $21.52 $21.50 $-0.44 0.09%
6/09/2016 $21.99 $21.94 $0.03 0.23%
6/08/2016 $21.95 $21.91 $-0.08 0.18%
6/07/2016 $22.05 $21.99 $0.18 0.27%
6/06/2016 $21.79 $21.81 $0.36 -0.09%
6/03/2016 $21.47 $21.45 $0.15 0.09%
6/02/2016 $21.31 $21.30 $0.12 0.05%
6/01/2016 $21.20 $21.18 $0.24 0.09%
5/31/2016 $20.88 $20.94 $0.04 -0.29%
5/27/2016 $20.88 $20.90 $0.06 -0.10%
5/26/2016 $20.97 $20.84 $-0.09 0.62%
5/25/2016 $20.97 $20.93 $0.20 0.19%
5/24/2016 $20.63 $20.73 $0.02 -0.48%
5/23/2016 $20.78 $20.71 $-0.17 0.34%
5/20/2016 $20.87 $20.88 $0.24 -0.05%
5/19/2016 $20.63 $20.64 $0.17 -0.05%
5/18/2016 $20.48 $20.47 $-0.44 0.05%
5/17/2016 $20.90 $20.91 $0.08 -0.05%
5/16/2016 $20.84 $20.83 $0.41 0.05%
5/13/2016 $20.47 $20.42 $0.06 0.24%
5/11/2016 $20.35 $20.36 $0.09 -0.05%
5/10/2016 $20.19 $20.27 $0.23 -0.40%
5/09/2016 $19.91 $20.04 $-0.22 -0.65%
5/06/2016 $20.30 $20.26 $-0.16 0.20%
5/05/2016 $20.41 $20.42 $0.19 -0.05%
5/04/2016 $20.28 $20.23 $-0.01 0.25%
5/03/2016 $20.28 $20.24 $-0.36 0.20%
4/28/2016 $20.73 $20.60 $-0.17 0.63%
4/27/2016 $20.79 $20.77 $0.35 0.10%
4/26/2016 $20.45 $20.42 $0.16 0.15%
4/25/2016 $20.19 $20.26 $-0.09 -0.35%
4/21/2016 $20.40 $20.35 $-0.11 0.25%
4/20/2016 $20.55 $20.46 $0.11 0.44%
4/19/2016 $20.40 $20.35 $0.54 0.25%
4/18/2016 $19.80 $19.81 $0.30 -0.05%
4/15/2016 $19.48 $19.51 $-0.22 -0.15%
4/14/2016 $19.74 $19.73 $-0.10 0.05%
4/13/2016 $19.78 $19.83 $0.04 -0.25%
4/12/2016 $19.82 $19.79 $1.02 0.15%
4/07/2016 $18.70 $18.77 $-0.02 -0.37%
4/06/2016 $18.81 $18.79 $0.37 0.11%
4/05/2016 $18.81 $18.42 $-0.29 2.07%
4/04/2016 $18.81 $18.71 $-0.19 0.53%
4/01/2016 $18.90 $18.90 $-0.37 0.00%
3/31/2016 $19.15 $19.27 $0.19 -0.63%
3/30/2016 $18.74 $19.08 $0.26 -1.81%
3/29/2016 $18.74 $18.82 $0.12 -0.43%
3/28/2016 $18.74 $18.70 $-0.07 0.21%
3/24/2016 $18.74 $18.77 $0.00 -0.16%
3/23/2016 $18.78 $18.77 $-0.50 0.05%
3/22/2016 $19.30 $19.27 $-0.02 0.16%
3/21/2016 $19.58 $19.29 $-0.23 1.48%
3/18/2016 $19.58 $19.52 $-0.17 0.31%
3/17/2016 $19.00 $19.69 $0.33 -3.63%
3/16/2016 $19.00 $19.36 $0.58 -1.89%
3/15/2016 $18.67 $18.78 $-0.18 -0.59%
3/14/2016 $18.59 $18.96 $-0.04 -1.99%
3/11/2016 $18.59 $19.00 $0.38 -2.21%
3/10/2016 $18.59 $18.62 $-0.19 -0.16%
3/09/2016 $18.82 $18.81 $0.23 0.05%
3/08/2016 $19.22 $18.58 $-0.65 3.33%
3/07/2016 $19.22 $19.23 $0.27 -0.05%
3/04/2016 $18.98 $18.96 $0.19 0.11%
3/03/2016 $18.63 $18.77 $0.31 -0.75%
3/02/2016 $18.15 $18.46 $0.31 -1.71%
3/01/2016 $18.15 $18.15 $0.03 0.00%
2/29/2016 $18.16 $18.12 $0.20 0.22%
2/26/2016 $17.68 $17.92 $0.17 -1.36%
2/25/2016 $17.68 $17.75 $0.09 -0.40%
2/24/2016 $17.36 $17.66 $0.29 -1.73%
2/23/2016 $17.36 $17.37 $-0.36 -0.06%
2/22/2016 $17.43 $17.73 $0.44 -1.72%
2/19/2016 $17.43 $17.29 $-0.24 0.80%
2/18/2016 $17.43 $17.53 $0.16 -0.57%
2/17/2016 $17.41 $17.37 $0.63 0.23%
2/16/2016 $16.74 $16.74 $0.46 0.00%
2/12/2016 $16.28 $16.28 $0.44 0.00%
2/11/2016 $16.15 $15.84 $-0.29 1.92%
2/10/2016 $16.15 $16.13 $0.03 0.12%
2/09/2016 $16.04 $16.10 $-0.29 -0.37%
2/08/2016 $16.60 $16.39 $-0.85 1.27%
2/05/2016 $17.21 $17.24 $-0.21 -0.17%
2/03/2016 $17.43 $17.45 $0.47 -0.11%
2/02/2016 $17.23 $16.98 $-0.34 1.45%
2/01/2016 $17.23 $17.32 $0.14 -0.52%
1/28/2016 $17.14 $17.18 $0.54 -0.23%
1/27/2016 $16.83 $16.64 $-0.20 1.13%
1/26/2016 $16.76 $16.84 $0.56 -0.48%
1/25/2016 $16.47 $16.28 $-0.64 1.15%
1/22/2016 $16.72 $16.92 $1.15 -1.20%
1/21/2016 $15.52 $15.77 $0.80 -1.61%
1/20/2016 $15.10 $14.97 $-0.49 0.86%
1/19/2016 $15.47 $15.46 $-0.31 0.06%
1/15/2016 $15.93 $15.77 $-0.67 1.00%
1/14/2016 $16.34 $16.44 $0.85 -0.61%
1/13/2016 $16.34 $15.59 $-0.63 4.59%
1/12/2016 $16.34 $16.22 $-0.20 0.73%
1/11/2016 $16.34 $16.42 $-0.44 -0.49%
1/08/2016 $17.18 $16.86 $0.18 1.86%
1/07/2016 $17.18 $16.68 $-0.68 2.91%
1/06/2016 $17.39 $17.36 $-0.68 0.17%
1/05/2016 $17.91 $18.04 $0.06 -0.73%
1/04/2016 $17.91 $17.98 $0.11 -0.39%
12/31/2015 $17.53 $17.87 $0.30 -1.94%
12/30/2015 $17.53 $17.57 $-0.24 -0.23%
12/29/2015 $17.78 $17.81 $-0.22 -0.17%
12/28/2015 $17.99 $18.03 $-0.22 -0.22%
12/24/2015 $18.18 $18.25 $-0.10 -0.39%
12/23/2015 $18.29 $18.35 $0.87 -0.33%
12/22/2015 $17.52 $17.48 $0.54 0.23%
12/18/2015 $16.97 $16.94 $-0.23 0.18%
12/17/2015 $17.23 $17.17 $-0.43 0.35%
12/16/2015 $17.66 $17.60 $0.39 0.34%
12/15/2015 $17.22 $17.21 $0.22 0.06%
12/14/2015 $17.07 $16.99 $-0.12 0.47%
12/11/2015 $17.07 $17.11 $-0.71 -0.23%
12/10/2015 $17.86 $17.82 $-0.05 0.22%
12/09/2015 $17.72 $17.87 $0.71 -0.85%
12/08/2015 $17.13 $17.16 $0.08 -0.18%
12/07/2015 $16.97 $17.08 $-0.93 -0.65%
12/04/2015 $18.18 $18.01 $-0.49 0.94%
12/03/2015 $18.54 $18.50 $-0.57 0.22%
12/02/2015 $19.07 $19.07 $-0.49 0.00%
12/01/2015 $19.66 $19.56 $-0.03 0.51%
11/30/2015 $19.66 $19.59 $-0.02 0.36%
11/27/2015 $19.80 $19.61 $-0.21 0.96%
11/25/2015 $19.80 $19.82 $-0.09 -0.10%
11/24/2015 $19.89 $19.91 $0.27 -0.10%
11/23/2015 $19.89 $19.64 $-0.07 1.26%
11/20/2015 $20.02 $19.71 $-0.28 1.55%
11/19/2015 $19.39 $19.99 $-0.13 -3.09%
11/18/2015 $19.39 $20.12 $0.22 -3.76%
11/17/2015 $19.39 $19.90 $-0.22 -2.63%
11/16/2015 $19.39 $20.12 $0.68 -3.76%
11/13/2015 $19.39 $19.44 $-0.04 -0.26%
11/12/2015 $20.14 $19.48 $-0.46 3.28%
11/11/2015 $20.14 $19.94 $-0.27 0.99%
11/10/2015 $20.14 $20.21 $-0.02 -0.35%
11/09/2015 $20.31 $20.23 $-0.24 0.39%
11/06/2015 $20.31 $20.47 $-0.44 -0.79%
11/05/2015 $21.29 $20.91 $-0.72 1.78%
11/03/2015 $21.29 $21.63 $0.28 -1.60%
10/30/2015 $20.93 $21.35 $0.12 -2.01%
10/29/2015 $20.93 $21.23 $0.16 -1.43%
10/28/2015 $20.93 $21.07 $0.45 -0.67%
10/27/2015 $20.63 $20.62 $-0.30 0.05%
10/26/2015 $20.90 $20.92 $-0.36 -0.10%
10/23/2015 $21.32 $21.28 $-0.19 0.19%
10/22/2015 $21.41 $21.47 $-0.19 -0.28%
10/21/2015 $21.99 $21.66 $-0.33 1.50%
10/20/2015 $22.04 $21.99 $0.07 0.23%
10/19/2015 $21.88 $21.92 $-0.21 -0.18%
10/15/2015 $22.04 $22.13 $0.27 -0.41%
10/14/2015 $21.90 $21.86 $0.04 0.18%
10/13/2015 $21.97 $21.82 $-0.30 0.68%
10/12/2015 $22.15 $22.12 $-0.22 0.14%
10/09/2015 $22.37 $22.34 $-0.03 0.13%
10/08/2015 $22.16 $22.37 $0.20 -0.95%
10/07/2015 $22.21 $22.17 $0.42 0.18%
10/06/2015 $21.75 $21.75 $0.11 0.00%
10/05/2015 $21.34 $21.64 $0.75 -1.41%
10/02/2015 $20.81 $20.89 $0.66 -0.38%
10/01/2015 $20.09 $20.23 $0.34 -0.70%
9/30/2015 $19.62 $19.89 $0.79 -1.38%
9/29/2015 $19.10 $19.10 $-0.56 0.00%
9/28/2015 $20.32 $19.66 $-0.94 3.25%
9/25/2015 $20.72 $20.60 $0.04 0.58%
9/24/2015 $20.39 $20.56 $-0.09 -0.83%
9/23/2015 $20.74 $20.65 $-0.81 0.43%
9/22/2015 $21.62 $21.46 $-0.36 0.74%
9/21/2015 $21.91 $21.82 $0.27 0.41%
9/18/2015 $21.63 $21.55 $-0.15 0.37%
9/17/2015 $21.67 $21.70 $0.10 -0.14%
9/16/2015 $21.30 $21.60 $0.46 -1.41%
9/15/2015 $21.17 $21.14 $0.14 0.14%
9/14/2015 $21.10 $21.00 $-0.20 0.47%
9/11/2015 $21.16 $21.20 $-0.44 -0.19%
9/10/2015 $21.81 $21.64 $-0.10 0.78%
9/09/2015 $22.07 $21.74 $-0.31 1.50%
9/08/2015 $22.11 $22.05 $0.25 0.27%
9/04/2015 $21.82 $21.80 $-0.28 0.09%
9/03/2015 $22.14 $22.08 $0.14 0.27%
9/02/2015 $21.88 $21.94 $0.03 -0.27%
9/01/2015 $22.26 $21.91 $-0.71 1.57%
8/31/2015 $22.76 $22.62 $0.02 0.62%
8/28/2015 $22.66 $22.60 $0.31 0.26%
8/27/2015 $22.35 $22.29 $0.86 0.27%
8/26/2015 $21.23 $21.43 $0.36 -0.94%
8/25/2015 $21.15 $21.07 $-0.25 0.38%
8/24/2015 $21.92 $21.32 $-0.69 2.74%
8/21/2015 $22.25 $22.01 $-0.45 1.08%
8/20/2015 $22.85 $22.46 $-0.60 1.71%
8/19/2015 $23.09 $23.06 $-0.35 0.13%
8/18/2015 $23.43 $23.41 $-0.25 0.09%
8/17/2015 $23.74 $23.66 $0.27 0.34%
8/14/2015 $22.89 $23.39 $0.19 -2.18%
8/13/2015 $22.89 $23.20 $-0.28 -1.35%
8/12/2015 $22.89 $23.48 $0.50 -2.58%
8/11/2015 $22.89 $22.98 $-0.01 -0.39%
8/10/2015 $22.46 $22.99 $0.51 -2.36%
8/07/2015 $22.46 $22.48 $-0.16 -0.09%
8/06/2015 $22.27 $22.64 $-0.02 -1.66%
8/05/2015 $23.91 $22.66 $-0.59 5.23%
8/04/2015 $23.91 $23.25 $-0.19 2.76%
8/03/2015 $23.91 $23.44 $-0.43 1.97%
7/31/2015 $23.91 $23.87 $-0.04 0.17%
7/30/2015 $23.92 $23.91 $-0.09 0.04%
7/29/2015 $23.38 $24.00 $0.24 -2.65%
7/28/2015 $23.38 $23.76 $0.43 -1.63%
7/27/2015 $23.38 $23.33 $0.05 0.21%
7/24/2015 $23.34 $23.28 $-0.04 0.26%
7/23/2015 $23.36 $23.32 $-0.16 0.17%
7/22/2015 $24.00 $23.48 $-0.41 2.17%
7/21/2015 $24.00 $23.89 $-0.19 0.46%
7/20/2015 $24.09 $24.08 $-0.45 0.04%
7/17/2015 $24.57 $24.53 $-0.27 0.16%
7/16/2015 $25.01 $24.80 $0.08 0.84%
7/15/2015 $25.01 $24.72 $-0.30 1.16%
7/14/2015 $25.01 $25.02 $0.07 -0.04%
7/13/2015 $25.01 $24.95 $0.23 0.24%
7/10/2015 $24.71 $24.72 $0.28 -0.04%
7/09/2015 $24.51 $24.44 $-0.10 0.29%
7/08/2015 $24.70 $24.54 $-0.35 0.65%
7/07/2015 $24.82 $24.89 $0.33 -0.28%
7/06/2015 $24.67 $24.56 $-0.41 0.45%
7/02/2015 $24.94 $24.97 $0.30 -0.12%
7/01/2015 $24.85 $24.67 $-0.24 0.72%
6/30/2015 $25.03 $24.91 $-0.09 0.48%

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.

Tortoise North American Pipeline Index℠

TNAP Index Portfolio Company Underlying Asset Mix

As of most recent rebalance date (12/23/2024)

Top 10 Constituents

As of most recent rebalance date (12/23/2024)
Name TNAP Index Weight
Kinder Morgan Inc
 7.7%
Enbridge Inc
 7.6%
The Williams Companies Inc.
 7.5%
ONEOK, Inc.
 7.4%
TC Energy Corp
 7.4%
Name TNAP Index Weight
Cheniere Energy Inc
 7.2%
Atmos Energy Corp
 4.1%
Nisource Inc
 4.1%
Energy Transfer LP
 4.1%
Enterprise Products Partners LP
 4.0%

Total: 61.1%

TPYP Distribution History

See Complete History
Ticker Ex-Date Record Date Payment Date Amount
TPYP 12/31/2024 12/31/2024 1/02/2025 N/A
TPYP 9/26/2024 9/26/2024 9/27/2024 $0.3384
TPYP 6/27/2024 6/27/2024 6/28/2024 $0.3272
TPYP 3/20/2024 3/21/2024 3/22/2024 $0.3323
2024 Total: $0.9979
2024 Total: $0.9979

Section 19(a) Notifications

A portion of the distribution includes a return of capital to the investor. For additional information, please see the Section 19(a) notice.

Tortoise North American Pipeline Fund TPYP

Performance Fact Sheet Statutory Prospectus Summary Prospectus Statement of Additional Information Semi-Annual Financial Statements Annual Report
Semi-Annual Report Premium/Discount Schedule of Investments 2/29/2024 Schedule of Investments 8/31/2024 Information Statement Form N-PX
Commentaries 9/30/2024

Tortoise North American Pipeline Fund 3Q 2024 Commentary

Email PDF

Tax Information

Find information and other tax-related resources for Tortoise 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.

 

Nothing contained in this communication constitutes tax, legal or investment advice. Investors must consult their tax adviser or legal counsel for advice and information concerning their particular situation.

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.

 

Nothing contained in this communication constitutes tax, legal or investment advice. Investors must consult their tax adviser or legal counsel for advice and information concerning their particular situation.

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.

 

Nothing contained in this communication constitutes tax, legal or investment advice. Investors must consult their tax adviser or legal counsel for advice and information concerning their particular situation.

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.

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.

Frequently Searched: