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 7/01/2022:

View All Stats Slider View

Market Price

$24.53

NAV

$24.53

Overall Morningstar Rating

Tortoise North American Pipeline Fund received a Five-Star Overall Morningstar Rating™ among 91 Energy Limited Partnership Funds based on three-year and five-year risk-adjusted performance ending 3/31/2022.

Premium/Discount

-0.02%

Median 30-Day Bid/Ask Spread

0.14%

NAV Change

$0.29

Symbol

TPYP

Listing Exchange

NYSE Arca

CUSIP

56167N720

Inception Date

6/29/2015

Market Price Change Dollars

$0.28

Total Market Value

$535,980,500

Shares Outstanding

21850000.000

Management Fee

0.40%

Total Expenses

0.40%

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
Produced by MSCI ESG Research as of March 31, 2022
Represents the aggregate ranking of the Fund’s holdings as of 3/31/2022. Certain information ©2022 MSCI ESG Research LLC. Reproduced by permission; no further distribution.
Fund Details As of 7/01/2022
Net Assets $536,070,537.18
Investment objective Total return
Fiscal Year End November 30
Structure Regulated investment company (RIC)

Daily Fund Holdings *

52 total, 7/05/2022

Security Name Stock Ticker CUSIP Shares Market Value Weight
ENBRIDGE INC ENB 29250N105 966476.00 $41,229,866.16 7.69%
TC ENERGY CORP TRP 87807B107 775786.00 $40,814,101.46 7.61%
WILLIAMS COS INC WMB 969457100 1216204.00 $38,055,023.16 7.10%
KINDER MORGAN INC DEL KMI 49456B101 2174077.00 $36,915,827.46 6.89%
CHENIERE ENERGY INC LNG 16411R208 263506.00 $34,769,616.70 6.49%
ENTERPRISE PRODS PARTNERS L P COM EPD 293792107 1326938.00 $32,682,482.94 6.10%
ATMOS ENERGY CORP ATO 049560105 210531.00 $24,242,644.65 4.52%
NISOURCE INC NI 65473P105 781735.00 $23,491,136.75 4.38%
PEMBINA PIPELINE CORP PPL CN B4PT2P8 574623.00 $20,281,073.96 3.78%
ONEOK INC NEW OKE 682680103 354102.00 $20,095,288.50 3.75%
ENERGY TRANSFER L P ET 29273V100 1978570.00 $19,825,271.40 3.70%
TARGA RES CORP TRGP 87612G101 311952.00 $19,029,072 3.55%
NATIONAL FUEL GAS CO NFG 636180101 207033.00 $14,007,852.78 2.61%
ALTAGAS LTD ALA CN B43WJC5 634518.00 $13,368,117.66 2.49%
SOUTHWEST GAS HLDGS INC SWX 844895102 151332.00 $13,317,216 2.48%
KEYERA CORP COM KEY CN B3SGMV5 499913.00 $11,400,878.25 2.13%
ONE GAS INC OGS 68235P108 122443.00 $10,303,578.45 1.92%
MPLX LP MPLX 55336V100 346425.00 $10,274,965.50 1.92%
NEW JERSEY RES CORP NJR 646025106 217663.00 $9,901,489.87 1.85%
SOUTH JERSEY INDS INC SJI 838518108 277094.00 $9,465,531.04 1.77%
MAGELLAN MIDSTREAM PRTNRS LP COM UNIT RP LP MMP 559080106 195675.00 $9,427,621.50 1.76%
SPIRE INC SR 84857L101 117990.00 $9,004,996.80 1.68%
ANTERO MIDSTREAM CORP AM 03676B102 736470.00 $6,812,347.50 1.27%
GIBSON ENERGY INC GEI CN B44WH97 331659.00 $6,133,305.33 1.14%
EQUITRANS MIDSTREAM CORP ETRN 294600101 920873.00 $5,958,048.31 1.11%
CHESAPEAKE UTILS CORP CPK 165303108 40131.00 $5,299,699.86 0.99%
ENLINK MIDSTREAM LLC ENLC 29336T100 579503.00 $5,111,216.46 0.95%
DT MIDSTREAM INC DTM 23345M107 89493.00 $4,450,486.89 0.83%
WESTERN MIDSTREAM PARTNERS LP COM UNIT LP INT WES 958669103 179063.00 $4,390,624.76 0.82%
PLAINS ALL AMERN PIPELINE L P UNIT LTD PARTN PAA 726503105 422436.00 $4,266,603.60 0.80%
NORTHWEST NAT HLDG CO NWN 66765N105 77541.00 $4,232,187.78 0.79%
NEW FORTRESS ENERGY INC NFE 644393100 93970.00 $3,722,151.70 0.69%
ARCHROCK INC AROC 03957W106 305691.00 $2,564,747.49 0.48%
DCP MIDSTREAM LP DCP 23311P100 84809.00 $2,518,827.30 0.47%
CHENIERE ENERGY PARTNERS LP CQP 16411Q101 44762.00 $1,974,451.82 0.37%
SUNOCO LP/SUNOCO FIN CORP SUN 86765K109 51127.00 $1,924,931.55 0.36%
PLAINS GP HLDGS L P PAGP 72651A207 179577.00 $1,890,945.81 0.35%
SHELL MIDSTREAM PARTNERS L P UNIT LTD INT SHLX 822634101 112785.00 $1,607,186.25 0.30%
CRESTWOOD EQUITY PARTNERS LP UNIT LTD PARTNER CEQP 226344208 66141.00 $1,621,777.32 0.30%
KINETIK HOLDINGS INC KNTK 02215L209 42776.00 $1,479,621.84 0.28%
NUSTAR ENERGY LP NS 67058H102 90798.00 $1,310,215.14 0.24%
Cash & Other Cash&Other Cash&Other 1207455.83 $1,207,455.83 0.23%
HESS MIDSTREAM LP HESM 428103105 39066.00 $1,099,707.90 0.21%
GENESIS ENERGY L P GEL 371927104 102022.00 $853,924.14 0.16%
USA COMPRESSION PARTNERS LP USAC 90290N109 45817.00 $790,343.25 0.15%
HOLLY ENERGY PARTNERS L P HEP 435763107 41941.00 $675,669.51 0.13%
GLOBAL PARTNERS LP GLP 37946R109 25153.00 $593,862.33 0.11%
RATTLER MIDSTREAM LP RTLR 75419T103 35284.00 $481,273.76 0.09%
PBF LOGISTICS LP PBFX 69318Q104 22568.00 $351,835.12 0.07%
DELEK LOGISTICS PARTNERS LP DKL 24664T103 7632.00 $383,355.36 0.07%
CROSSAMERICA PARTNERS LP CAPL 22758A105 16836.00 $347,495.04 0.06%
SPRAGUE RES LP SRLP 849343108 5596.00 $106,268.04 0.02%
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:

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 7/01/2022)

Market Price NAV NAV Change Premium/Discount
$24.53 $24.53 $0.29 -0.02%
$24.25 $24.25 $-0.14 0.01%
$24.43 $24.39 $-0.25 0.18%
$24.70 $24.64 $0.33 0.24%
$24.36 $24.31 $0.48 0.21%
$23.86 $23.83 $0.41 0.14%
$23.40 $23.42 $-0.26 -0.08%
$23.66 $23.67 $-0.73 -0.06%
$24.44 $24.40 $0.81 0.15%
$23.61 $23.59 $-0.55 0.07%
$24.18 $24.14 $-1.03 0.15%
$25.25 $25.18 $-0.21 0.30%
$25.44 $25.38 $-0.43 0.22%
$25.84 $25.81 $-1.24 0.10%
$27.13 $27.06 $-0.43 0.27%
$27.53 $27.49 $-0.61 0.16%
$28.09 $28.10 $-0.36 -0.03%
$28.48 $28.46 $0.50 0.08%
$27.99 $27.96 $0.00 0.10%
$28.01 $27.96 $-0.09 0.18%
$28.10 $28.05 $0.26 0.17%
$27.84 $27.79 $0.30 0.19%
$27.54 $27.49 $-0.15 0.18%
$27.70 $27.64 $0.34 0.22%
$27.32 $27.29 $0.20 0.10%
$27.09 $27.10 $0.33 -0.02%
$26.75 $26.77 $0.07 -0.08%
$26.70 $26.70 $0.23 0.01%
$26.50 $26.46 $0.10 0.13%
$26.42 $26.37 $-0.17 0.20%
$26.58 $26.53 $-0.44 0.17%
$27.00 $26.97 $0.39 0.11%
$26.59 $26.58 $0.41 0.04%
$26.21 $26.17 $0.53 0.14%
$25.70 $25.64 $0.00 0.24%
$25.67 $25.64 $0.04 0.13%
$25.64 $25.60 $-0.16 0.16%
$25.80 $25.76 $-1.12 0.17%
$26.90 $26.88 $0.32 0.08%
$26.54 $26.56 $-0.61 -0.06%
$27.18 $27.16 $0.85 0.06%
$26.30 $26.31 $0.52 -0.06%
$25.76 $25.79 $-0.07 -0.13%
$25.89 $25.86 $-0.72 0.10%
$26.55 $26.59 $0.45 -0.14%
$26.15 $26.14 $0.09 0.04%
$26.05 $26.05 $-0.06 0.00%
$26.14 $26.11 $-0.63 0.10%
$26.77 $26.75 $-0.58 0.08%
$27.36 $27.33 $-0.35 0.10%
$27.70 $27.68 $0.27 0.07%
$27.38 $27.41 $0.15 -0.13%
$27.22 $27.27 $0.09 -0.18%
$27.19 $27.18 $0.09 0.00%
$27.10 $27.09 $0.16 0.04%
$26.89 $26.93 $0.18 -0.14%
$26.75 $26.74 $-0.30 0.02%
$27.03 $27.05 $0.25 -0.06%
$26.83 $26.80 $0.04 0.12%
$26.79 $26.76 $0.17 0.11%
$26.60 $26.59 $-0.20 0.03%
$26.77 $26.80 $-0.01 -0.10%
$26.79 $26.81 $0.37 -0.06%
$26.49 $26.44 $-0.23 0.19%
$26.72 $26.68 $0.19 0.17%
$26.49 $26.49 $0.17 0.00%
$26.37 $26.32 $-0.30 0.20%
$26.68 $26.61 $0.67 0.25%
$25.97 $25.94 $0.27 0.11%
$25.70 $25.67 $-0.08 0.11%
$25.72 $25.75 $-0.07 -0.11%
$25.82 $25.82 $0.52 0.00%
$25.28 $25.30 $0.01 -0.07%
$25.25 $25.29 $0.30 -0.14%
$24.97 $24.98 $0.10 -0.06%
$24.92 $24.89 $-0.09 0.14%
$24.95 $24.97 $-0.56 -0.10%
$25.55 $25.54 $-0.36 0.03%
$25.91 $25.90 $0.31 0.06%
$25.62 $25.58 $-0.21 0.14%
$25.83 $25.80 $-0.19 0.12%
$25.96 $25.99 $-0.08 -0.12%
$26.10 $26.07 $0.40 0.11%
$25.69 $25.67 $0.13 0.07%
$25.54 $25.54 $0.62 0.00%
$24.97 $24.92 $0.04 0.20%
$24.91 $24.88 $0.51 0.13%
$24.39 $24.37 $0.61 0.10%
$23.75 $23.75 $0.18 -0.02%
$23.60 $23.58 $0.14 0.09%
$23.44 $23.44 $-0.29 0.00%
$23.76 $23.73 $-0.21 0.12%
$23.92 $23.94 $-0.10 -0.05%
$24.07 $24.04 $0.07 0.14%
$23.96 $23.97 $-0.07 -0.05%
$24.06 $24.04 $-0.41 0.08%
$24.44 $24.44 $0.49 -0.02%
$24.00 $23.96 $-0.24 0.18%
$24.22 $24.20 $0.20 0.10%
$24.02 $24.00 $-0.10 0.11%
$24.08 $24.09 $0.09 -0.05%
$23.98 $24.00 $0.02 -0.10%
$24.01 $23.99 $-0.15 0.09%
$24.15 $24.14 $0.18 0.03%
$23.94 $23.96 $0.25 -0.10%
$23.69 $23.71 $0.25 -0.10%
$23.42 $23.47 $0.19 -0.20%
$23.25 $23.28 $0.05 -0.11%
$23.26 $23.23 $0.13 0.15%
$23.05 $23.10 $0.28 -0.21%
$22.79 $22.82 $-0.14 -0.12%
$22.99 $22.95 $-0.36 0.15%
$23.31 $23.32 $-0.19 -0.02%
$23.49 $23.51 $-0.24 -0.07%
$23.74 $23.74 $-0.02 -0.01%
$23.75 $23.76 $0.17 -0.04%
$23.61 $23.59 $-0.07 0.09%
$23.69 $23.66 $0.19 0.11%
$23.51 $23.48 $0.36 0.13%
$23.13 $23.12 $-0.07 0.03%
$23.25 $23.19 $0.23 0.25%
$23.01 $22.96 $0.34 0.21%
$22.70 $22.62 $-0.08 0.33%
$22.76 $22.71 $0.23 0.23%
$22.50 $22.48 $0.27 0.09%
$22.23 $22.21 $0.18 0.10%
$22.01 $22.03 $-0.32 -0.08%
$22.33 $22.35 $0.00 -0.07%
$22.36 $22.34 $-0.04 0.07%
$22.38 $22.38 $0.25 -0.01%
$22.16 $22.13 $0.11 0.12%
$22.04 $22.02 $0.11 0.08%
$21.88 $21.91 $0.29 -0.14%
$21.65 $21.62 $-0.18 0.13%
$21.83 $21.80 $-0.12 0.13%
$21.96 $21.92 $0.09 0.17%
$21.88 $21.83 $0.15 0.23%
$21.71 $21.68 $-0.13 0.14%
$21.82 $21.81 $-0.25 0.05%
$22.05 $22.06 $0.05 -0.03%
$22.00 $22.01 $-0.30 -0.04%
$22.31 $22.31 $0.02 0.01%
$22.31 $22.29 $0.33 0.09%
$21.98 $21.96 $0.29 0.10%
$21.70 $21.67 $-0.09 0.14%
$21.78 $21.76 $0.44 0.11%
$21.34 $21.31 $-0.31 0.12%
$21.68 $21.63 $-0.64 0.25%
$22.30 $22.27 $-0.18 0.15%
$22.51 $22.45 $-0.51 0.27%
$23.00 $22.96 $0.22 0.17%
$22.73 $22.75 $0.30 -0.07%
$22.43 $22.45 $0.05 -0.08%
$22.43 $22.40 $-0.32 0.12%
$22.74 $22.73 $-0.08 0.06%
$22.81 $22.81 $-0.18 0.00%
$22.99 $22.99 $-0.14 0.01%
$23.16 $23.13 $0.09 0.14%
$23.09 $23.04 $-0.06 0.22%
$23.08 $23.10 $0.09 -0.08%
$22.97 $23.01 $-0.25 -0.17%
$23.30 $23.26 $-0.04 0.19%
$23.32 $23.30 $-0.01 0.09%
$23.33 $23.31 $0.20 0.08%
$23.11 $23.11 $-0.13 0.02%
$23.20 $23.24 $-0.09 -0.15%
$23.29 $23.32 $-0.14 -0.13%
$23.48 $23.46 $0.36 0.09%
$23.10 $23.10 $-0.29 0.02%
$23.42 $23.38 $0.05 0.16%
$23.37 $23.33 $-0.27 0.18%
$23.64 $23.60 $-0.20 0.18%
$23.79 $23.80 $0.13 -0.04%
$23.71 $23.67 $0.08 0.17%
$23.64 $23.59 $-0.35 0.22%
$23.93 $23.94 $0.17 -0.05%
$23.77 $23.78 $0.04 -0.01%
$23.78 $23.74 $-0.04 0.19%
$23.82 $23.77 $0.11 0.20%
$23.64 $23.66 $0.38 -0.09%
$23.27 $23.28 $0.19 -0.06%
$23.07 $23.09 $0.22 -0.08%
$22.93 $22.87 $0.09 0.24%
$22.83 $22.78 $0.26 0.21%
$22.51 $22.52 $0.25 -0.06%
$22.26 $22.28 $-0.16 -0.06%
$22.44 $22.44 $-0.03 0.02%
$22.48 $22.46 $0.39 0.07%
$22.04 $22.07 $0.31 -0.14%
$21.80 $21.76 $-0.14 0.17%
$21.88 $21.91 $0.10 -0.12%
$21.82 $21.81 $-0.19 0.05%
$22.05 $22.00 $0.40 0.23%
$21.57 $21.60 $-0.03 -0.15%
$21.61 $21.63 $0.36 -0.08%
$21.27 $21.27 $0.01 0.00%
$21.28 $21.26 $0.07 0.09%
$21.15 $21.19 $-0.47 -0.20%
$21.69 $21.67 $-0.23 0.11%
$21.93 $21.89 $-0.14 0.16%
$22.07 $22.03 $0.38 0.15%
$21.69 $21.65 $-0.21 0.16%
$21.83 $21.86 $0.32 -0.14%
$21.57 $21.54 $-0.15 0.15%
$21.72 $21.69 $-0.14 0.16%
$21.84 $21.83 $0.06 0.05%
$21.80 $21.76 $-0.22 0.16%
$22.01 $21.99 $-0.05 0.11%
$22.00 $22.04 $0.32 -0.17%
$21.74 $21.72 $0.12 0.10%
$21.56 $21.60 $-0.08 -0.19%
$21.70 $21.68 $-0.12 0.08%
$21.82 $21.80 $0.43 0.08%
$21.33 $21.37 $-0.32 -0.17%
$21.67 $21.69 $0.11 -0.07%
$21.59 $21.58 $0.14 0.06%
$21.40 $21.44 $0.34 -0.17%
$21.12 $21.10 $0.17 0.12%
$20.88 $20.92 $-0.38 -0.19%
$21.26 $21.30 $-0.36 -0.20%
$21.64 $21.66 $-0.13 -0.10%
$21.81 $21.79 $-0.18 0.09%
$21.99 $21.97 $-0.11 0.11%
$22.05 $22.07 $0.02 -0.10%
$22.02 $22.06 $0.11 -0.17%
$21.91 $21.95 $0.27 -0.19%
$21.73 $21.68 $-0.19 0.22%
$21.88 $21.87 $0.02 0.03%
$21.81 $21.85 $0.07 -0.18%
$21.74 $21.78 $-0.24 -0.17%
$21.97 $22.02 $0.18 -0.21%
$21.79 $21.84 $-0.10 -0.23%
$21.93 $21.94 $-0.28 -0.05%
$22.20 $22.22 $0.12 -0.11%
$22.12 $22.10 $0.08 0.07%
$21.98 $22.02 $-0.15 -0.19%
$22.13 $22.17 $0.32 -0.20%
$21.84 $21.85 $0.05 -0.06%
$21.77 $21.80 $-0.07 -0.16%
$21.90 $21.88 $0.21 0.10%
$21.67 $21.67 $0.44 0.00%
$21.24 $21.23 $-0.69 0.05%
$21.88 $21.92 $-0.17 -0.18%
$22.06 $22.09 $-0.10 -0.14%
$22.22 $22.19 $-0.25 0.11%
$22.41 $22.44 $-0.27 -0.15%
$22.72 $22.71 $-0.05 0.04%
$22.74 $22.76 $0.39 -0.10%
$22.34 $22.37 $-0.10 -0.14%
$22.46 $22.47 $-0.15 -0.05%
$22.63 $22.63 $-0.24 0.02%
$22.86 $22.87 $0.10 -0.04%
$22.74 $22.77 $0.22 -0.14%
$22.53 $22.55 $0.17 -0.11%
$22.35 $22.39 $-0.09 -0.17%
$22.51 $22.48 $-0.34 0.14%
$22.86 $22.82 $0.03 0.17%
$22.80 $22.79 $0.08 0.04%
$22.74 $22.71 $-0.35 0.13%
$23.08 $23.06 $-0.09 0.07%
$23.10 $23.16 $0.51 -0.24%
$22.62 $22.65 $-0.60 -0.12%
$23.24 $23.25 $-0.60 -0.04%
$23.90 $23.85 $-0.01 0.20%
$23.90 $23.86 $0.12 0.16%
$23.78 $23.74 $-0.05 0.15%
$23.84 $23.80 $0.14 0.17%
$23.70 $23.66 $0.18 0.16%
$23.49 $23.49 $-0.01 0.02%
$23.50 $23.50 $0.09 0.00%
$23.46 $23.41 $0.22 0.23%
$23.24 $23.19 $0.24 0.21%
$23.01 $22.95 $0.05 0.28%
$22.92 $22.89 $0.26 0.13%
$22.65 $22.63 $0.37 0.10%
$22.28 $22.26 $-0.02 0.07%
$22.33 $22.28 $0.05 0.21%
$22.25 $22.23 $0.09 0.06%
$22.15 $22.14 $-0.34 0.06%
$22.52 $22.48 $0.15 0.17%
$22.38 $22.33 $0.00 0.23%
$22.34 $22.33 $0.22 0.04%
$22.09 $22.11 $-0.31 -0.13%
$22.43 $22.42 $-0.12 0.04%
$22.51 $22.54 $0.19 -0.12%
$22.33 $22.35 $0.32 -0.09%
$22.00 $22.03 $0.13 -0.18%
$21.87 $21.90 $-0.19 -0.15%
$22.07 $22.09 $-0.19 -0.12%
$22.30 $22.28 $0.16 0.09%
$22.12 $22.12 $0.18 0.02%
$21.98 $21.94 $0.18 0.20%
$21.79 $21.76 $0.20 0.15%
$21.61 $21.56 $0.02 0.22%
$21.52 $21.54 $0.19 -0.11%
$21.36 $21.36 $-0.13 0.01%
$21.52 $21.49 $0.20 0.15%
$21.31 $21.28 $0.31 0.12%
$21.02 $20.98 $0.07 0.21%
$20.94 $20.91 $0.06 0.16%
$20.89 $20.84 $0.21 0.22%
$20.67 $20.63 $-0.17 0.19%
$20.79 $20.80 $0.19 -0.04%
$20.64 $20.61 $-0.12 0.14%
$20.72 $20.73 $0.04 -0.04%
$20.74 $20.69 $-0.10 0.23%
$20.80 $20.79 $0.17 0.04%
$20.61 $20.62 $0.23 -0.07%
$20.39 $20.40 $0.00 -0.02%
$20.36 $20.39 $-0.03 -0.15%
$20.41 $20.42 $-0.11 -0.06%
$20.50 $20.54 $0.00 -0.17%
$20.57 $20.54 $0.12 0.16%
$20.40 $20.42 $0.05 -0.07%
$20.40 $20.36 $-0.05 0.19%
$20.39 $20.41 $0.22 -0.12%
$20.27 $20.20 $0.02 0.36%
$20.19 $20.17 $-0.17 0.08%
$20.38 $20.34 $-0.10 0.17%
$20.50 $20.45 $0.34 0.25%
$20.12 $20.11 $0.15 0.05%
$20.02 $19.96 $0.04 0.28%
$19.97 $19.92 $-0.33 0.24%
$20.29 $20.25 $-0.06 0.16%
$20.38 $20.31 $0.20 0.36%
$20.14 $20.11 $-0.53 0.17%
$20.68 $20.64 $-0.06 0.22%
$20.72 $20.70 $-0.23 0.11%
$20.92 $20.93 $0.07 -0.05%
$20.88 $20.86 $0.17 0.10%
$20.72 $20.69 $0.02 0.12%
$20.65 $20.67 $0.56 -0.10%
$20.15 $20.11 $-0.31 0.18%
$20.50 $20.43 $0.12 0.35%
$20.35 $20.31 $0.36 0.20%
$19.97 $19.95 $0.29 0.09%
$19.64 $19.66 $0.14 -0.10%
$19.56 $19.52 $0.02 0.21%
$19.49 $19.50 $0.59 -0.03%
$18.95 $18.90 $-0.57 0.24%
$19.57 $19.48 $-0.34 0.47%
$19.89 $19.82 $0.30 0.35%
$19.55 $19.52 $0.21 0.13%
$19.34 $19.31 $0.07 0.14%
$19.25 $19.25 $0.20 0.02%
$19.05 $19.04 $-0.31 0.04%
$19.36 $19.35 $0.06 0.05%
$19.32 $19.29 $0.18 0.11%
$19.09 $19.12 $0.16 -0.14%
$18.96 $18.96 $0.07 0.00%
$18.87 $18.89 $0.17 -0.11%
$18.74 $18.72 $-0.09 0.12%
$18.84 $18.81 $0.26 0.15%
$18.53 $18.55 $0.16 -0.10%
$18.39 $18.39 $0.09 0.00%
$18.31 $18.30 $0.18 0.08%
$18.08 $18.12 $0.16 -0.22%
$17.98 $17.96 $0.12 0.14%
$17.84 $17.84 $-0.18 0.02%
$18.03 $18.02 $0.20 0.06%
$17.81 $17.82 $-0.36 -0.04%
$18.16 $18.18 $-0.15 -0.11%
$18.31 $18.33 $-0.03 -0.13%
$18.36 $18.37 $-0.14 -0.04%
$18.52 $18.51 $-0.30 0.08%
$18.79 $18.81 $-0.10 -0.10%
$18.93 $18.91 $-0.04 0.09%
$18.98 $18.95 $-0.11 0.14%
$19.03 $19.06 $0.29 -0.17%
$18.75 $18.77 $0.06 -0.12%
$18.65 $18.71 $0.50 -0.31%
$18.14 $18.21 $0.14 -0.38%
$18.02 $18.07 $-0.19 -0.28%
$18.30 $18.26 $0.14 0.20%
$18.14 $18.13 $0.40 0.07%
$17.78 $17.73 $0.55 0.29%
$17.21 $17.18 $-0.15 0.18%
$17.32 $17.33 $0.12 -0.04%
$17.23 $17.21 $-0.24 0.12%
$17.43 $17.45 $-0.05 -0.09%
$17.52 $17.50 $-0.18 0.09%
$17.66 $17.68 $-0.02 -0.12%
$17.75 $17.70 $0.11 0.28%
$17.64 $17.59 $-0.11 0.30%
$17.75 $17.70 $-0.42 0.31%
$18.15 $18.12 $-0.29 0.19%
$18.45 $18.40 $-0.08 0.26%
$18.52 $18.49 $-0.34 0.19%
$18.85 $18.83 $0.42 0.12%
$18.41 $18.41 $-0.37 -0.01%
$18.77 $18.78 $0.01 -0.07%
$18.75 $18.78 $0.38 -0.15%
$18.39 $18.39 $-0.08 -0.03%
$18.52 $18.47 $0.11 0.25%
$18.38 $18.37 $-0.27 0.07%
$18.62 $18.64 $0.56 -0.10%
$18.10 $18.08 $0.20 0.12%
$17.87 $17.88 $0.33 -0.04%
$17.60 $17.55 $0.05 0.28%
$17.53 $17.50 $-0.53 0.15%
$18.07 $18.03 $-0.21 0.21%
$18.24 $18.24 $-0.08 -0.03%
$18.34 $18.32 $0.65 0.11%
$17.67 $17.67 $0.60 -0.02%
$17.10 $17.07 $-0.06 0.15%
$17.12 $17.14 $0.32 -0.11%
$16.86 $16.82 $-0.32 0.24%
$17.13 $17.14 $0.26 -0.04%
$16.91 $16.88 $0.36 0.16%
$16.54 $16.52 $0.32 0.12%
$16.21 $16.20 $-0.50 0.08%
$16.72 $16.70 $0.02 0.14%
$16.71 $16.68 $0.63 0.19%
$16.09 $16.05 $1.02 0.27%
$15.03 $15.03 $-0.51 0.02%
$15.53 $15.54 $0.21 -0.04%
$15.36 $15.33 $-0.08 0.20%
$15.38 $15.41 $0.23 -0.17%
$15.16 $15.18 $0.09 -0.11%
$15.08 $15.08 $-0.03 -0.03%
$15.13 $15.12 $0.13 0.10%
$15.02 $14.99 $-0.54 0.22%
$15.56 $15.53 $-0.12 0.21%
$15.67 $15.65 $-0.34 0.14%
$16.00 $15.98 $-0.10 0.10%
$16.09 $16.08 $0.46 0.05%
$15.64 $15.62 $-0.12 0.14%
$15.72 $15.74 $0.18 -0.13%
$15.57 $15.57 $-0.15 0.00%
$15.73 $15.71 $-0.20 0.09%
$15.92 $15.91 $0.04 0.08%
$15.86 $15.87 $0.08 -0.03%
$15.75 $15.78 $-0.05 -0.20%
$15.84 $15.83 $0.07 0.04%
$15.76 $15.75 $-0.15 0.03%
$15.91 $15.90 $0.61 0.05%
$15.27 $15.29 $0.11 -0.11%
$15.20 $15.17 $-0.15 0.17%
$15.31 $15.33 $0.31 -0.11%
$15.04 $15.02 $0.18 0.14%
$14.86 $14.84 $-0.15 0.15%
$14.98 $14.99 $-0.24 -0.04%
$15.26 $15.23 $-0.06 0.21%
$15.30 $15.28 $0.22 0.11%
$15.09 $15.06 $0.16 0.20%
$14.92 $14.90 $0.05 0.12%
$14.89 $14.85 $-0.88 0.27%
$15.76 $15.73 $0.03 0.19%
$15.68 $15.70 $-0.28 -0.15%
$16.00 $15.99 $-0.21 0.10%
$16.23 $16.20 $-0.06 0.19%
$16.29 $16.26 $0.31 0.16%
$15.95 $15.95 $-0.17 -0.02%
$16.17 $16.13 $0.15 0.27%
$15.98 $15.98 $-0.04 -0.03%
$16.07 $16.02 $-0.33 0.28%
$16.41 $16.35 $0.15 0.39%
$16.17 $16.19 $-0.35 -0.13%
$16.55 $16.54 $-0.14 0.05%
$16.72 $16.68 $-0.19 0.21%
$16.91 $16.87 $0.13 0.21%
$16.74 $16.74 $-0.05 -0.02%
$16.86 $16.80 $-0.24 0.38%
$17.08 $17.04 $0.15 0.25%
$16.93 $16.89 $0.10 0.25%
$16.81 $16.79 $-0.38 0.09%
$17.16 $17.17 $-0.19 -0.04%
$17.33 $17.35 $0.10 -0.14%
$17.29 $17.25 $-0.08 0.24%
$17.34 $17.33 $-0.11 0.06%
$17.41 $17.44 $-0.09 -0.19%
$17.54 $17.53 $-0.24 0.06%
$17.79 $17.77 $0.03 0.10%
$17.76 $17.74 $0.09 0.11%
$17.63 $17.65 $-0.22 -0.11%
$17.92 $17.87 $0.25 0.27%
$17.63 $17.62 $-0.10 0.06%
$17.76 $17.72 $0.35 0.24%
$17.40 $17.37 $0.01 0.17%
$17.34 $17.36 $0.08 -0.12%
$17.30 $17.28 $0.07 0.14%
$17.09 $17.20 $0.58 -0.65%
$16.64 $16.62 $0.07 0.12%
$16.55 $16.55 $-0.09 -0.01%
$16.61 $16.64 $-0.25 -0.20%
$16.86 $16.89 $0.42 -0.17%
$16.52 $16.46 $0.07 0.34%
$16.37 $16.40 $-0.16 -0.17%
$16.55 $16.56 $-0.16 -0.07%
$16.70 $16.71 $-0.05 -0.11%
$16.74 $16.77 $-0.05 -0.17%
$16.79 $16.82 $0.54 -0.16%
$16.25 $16.28 $-0.26 -0.19%
$16.56 $16.54 $-0.01 0.10%
$16.53 $16.56 $-0.05 -0.16%
$16.65 $16.61 $0.43 0.26%
$16.19 $16.17 $0.28 0.10%
$15.88 $15.89 $-0.02 -0.11%
$15.90 $15.91 $0.18 -0.05%
$15.70 $15.73 $-0.44 -0.17%
$16.15 $16.16 $-0.04 -0.08%
$16.18 $16.21 $-0.12 -0.17%
$16.32 $16.33 $-0.15 -0.05%
$16.46 $16.48 $0.09 -0.13%
$16.36 $16.39 $-0.13 -0.17%
$16.53 $16.52 $0.38 0.06%
$16.11 $16.13 $0.24 -0.14%
$15.89 $15.89 $-0.48 0.01%
$16.36 $16.37 $0.06 -0.07%
$16.30 $16.32 $-0.83 -0.10%
$17.13 $17.15 $-0.15 -0.10%
$17.30 $17.29 $0.11 0.04%
$17.15 $17.18 $-0.28 -0.19%
$17.45 $17.46 $0.10 -0.05%
$17.37 $17.36 $-0.37 0.06%
$17.76 $17.73 $0.32 0.17%
$17.38 $17.42 $0.55 -0.20%
$16.84 $16.87 $0.08 -0.16%
$16.83 $16.79 $-1.50 0.25%
$18.26 $18.29 $-0.55 -0.17%
$18.82 $18.85 $-0.70 -0.14%
$19.51 $19.55 $0.70 -0.21%
$18.87 $18.86 $0.68 0.08%
$18.14 $18.17 $-0.01 -0.19%
$18.23 $18.18 $0.36 0.26%
$17.86 $17.82 $0.28 0.22%
$17.57 $17.54 $0.10 0.19%
$17.41 $17.44 $0.02 -0.16%
$17.45 $17.42 $-0.11 0.19%
$17.49 $17.53 $0.13 -0.24%
$17.35 $17.40 $0.37 -0.29%
$17.07 $17.03 $0.10 0.22%
$16.96 $16.93 $-0.22 0.16%
$17.12 $17.15 $0.38 -0.19%
$16.82 $16.78 $-0.02 0.26%
$16.84 $16.80 $0.76 0.26%
$16.07 $16.04 $0.22 0.21%
$15.78 $15.82 $0.06 -0.24%
$15.69 $15.76 $-0.56 -0.45%
$16.34 $16.32 $-0.26 0.11%
$16.62 $16.58 $0.00 0.24%
$16.60 $16.58 $0.45 0.13%
$16.11 $16.13 $0.23 -0.10%
$15.87 $15.89 $-0.40 -0.15%
$16.28 $16.30 $0.15 -0.11%
$16.11 $16.15 $0.19 -0.25%
$16.00 $15.96 $-0.61 0.23%
$16.60 $16.58 $-0.45 0.14%
$17.02 $17.03 $0.76 -0.06%
$16.33 $16.27 $0.34 0.39%
$15.88 $15.92 $0.22 -0.27%
$15.66 $15.70 $0.20 -0.28%
$15.46 $15.50 $0.25 -0.28%
$15.21 $15.26 $0.24 -0.31%
$14.95 $15.02 $-0.15 -0.46%
$15.18 $15.17 $-0.26 0.05%
$15.36 $15.43 $0.82 -0.44%
$14.63 $14.61 $-0.15 0.13%
$14.69 $14.76 $-0.59 -0.49%
$15.13 $15.35 $0.31 -1.43%
$14.98 $15.04 $-0.05 -0.41%
$15.02 $15.09 $0.61 -0.47%
$14.43 $14.48 $0.41 -0.33%
$14.02 $14.07 $0.12 -0.33%
$13.97 $13.94 $0.75 0.19%
$13.23 $13.19 $-0.09 0.29%
$13.19 $13.28 $0.54 -0.71%
$12.68 $12.74 $-0.89 -0.47%
$13.58 $13.63 $0.44 -0.35%
$13.23 $13.18 $0.02 0.36%
$13.18 $13.17 $-0.72 0.10%
$13.77 $13.88 $0.62 -0.81%
$13.12 $13.26 $0.35 -1.07%
$12.98 $12.91 $1.26 0.51%
$11.70 $11.65 $-0.96 0.39%
$12.50 $12.61 $0.10 -0.90%
$12.71 $12.51 $0.97 1.57%
$11.57 $11.55 $-1.80 0.19%
$13.37 $13.35 $0.12 0.14%
$13.60 $13.23 $-1.83 2.81%
$15.18 $15.05 $1.37 0.83%
$13.50 $13.68 $-2.44 -1.33%
$16.08 $16.12 $-0.72 -0.23%
$16.79 $16.83 $0.41 -0.26%
$16.32 $16.43 $-3.74 -0.65%
$20.12 $20.16 $-0.77 -0.22%
$20.83 $20.94 $-0.49 -0.50%
$21.43 $21.43 $0.45 0.03%
$21.04 $20.98 $-0.34 0.30%
$21.32 $21.32 $0.69 0.02%
$20.53 $20.63 $-0.21 -0.48%
$20.77 $20.84 $-0.86 -0.31%
$21.74 $21.69 $-0.38 0.22%
$22.11 $22.07 $-0.73 0.17%
$22.82 $22.80 $-0.57 0.07%
$23.39 $23.37 $-0.18 0.08%
$23.50 $23.55 $0.12 -0.21%
$23.46 $23.43 $0.05 0.09%
$23.36 $23.38 $-0.02 -0.09%
$23.43 $23.40 $0.12 0.12%
$23.31 $23.28 $-0.02 0.13%
$23.29 $23.30 $0.20 -0.04%
$23.12 $23.10 $0.15 0.08%
$22.93 $22.96 $-0.08 -0.12%
$23.00 $23.04 $-0.14 -0.16%
$23.16 $23.17 $-0.11 -0.05%
$23.28 $23.28 $0.24 -0.02%
$23.06 $23.05 $0.14 0.06%
$22.90 $22.90 $0.05 -0.02%
$22.87 $22.85 $-0.28 0.07%
$23.13 $23.13 $0.02 -0.01%
$23.06 $23.11 $-0.12 -0.22%
$23.20 $23.23 $0.14 -0.12%
$23.10 $23.09 $-0.27 0.05%
$23.35 $23.35 $-0.21 -0.04%
$23.60 $23.56 $0.16 0.16%
$23.41 $23.41 $-0.21 0.01%
$23.61 $23.62 $-0.29 -0.03%
$23.89 $23.91 $-0.01 -0.08%
$23.89 $23.92 $0.14 -0.10%
$23.73 $23.77 $0.07 -0.19%
$23.64 $23.70 $0.09 -0.26%
$23.64 $23.61 $0.19 0.13%
$23.47 $23.42 $-0.06 0.22%
$23.49 $23.48 $0.10 0.03%
$23.42 $23.38 $-0.25 0.16%
$23.60 $23.63 $-0.04 -0.14%
$23.69 $23.67 $0.17 0.07%
$23.52 $23.50 $0.12 0.07%
$23.40 $23.38 $-0.07 0.07%
$23.50 $23.45 $0.22 0.20%
$23.26 $23.24 $-0.35 0.10%
$23.62 $23.59 $-0.12 0.13%
$23.75 $23.71 $0.11 0.17%
$23.60 $23.59 $-0.06 0.04%
$23.59 $23.54 $0.15 0.22%
$23.43 $23.39 $0.03 0.18%
$23.39 $23.36 $0.27 0.12%
$23.12 $23.10 $0.13 0.11%
$23.02 $22.97 $0.26 0.24%
$22.77 $22.71 $0.01 0.28%
$22.74 $22.69 $0.00 0.20%
$22.68 $22.70 $0.08 -0.07%
$22.65 $22.61 $0.20 0.17%
$22.39 $22.41 $0.23 -0.09%
$22.18 $22.18 $0.13 -0.02%
$22.09 $22.06 $0.09 0.14%
$21.97 $21.97 $0.13 -0.02%
$21.89 $21.84 $-0.16 0.21%
$22.01 $22.00 $-0.17 0.03%
$22.22 $22.18 $-0.13 0.20%
$22.32 $22.31 $0.02 0.06%
$22.33 $22.28 $-0.17 0.18%
$22.48 $22.45 $0.11 0.12%
$22.35 $22.34 $-0.03 0.04%
$22.38 $22.37 $0.21 0.04%
$22.20 $22.16 $0.07 0.17%
$22.12 $22.10 $-0.21 0.10%
$22.30 $22.31 $-0.20 -0.05%
$22.52 $22.51 $0.22 0.04%
$22.33 $22.29 $-0.08 0.19%
$22.40 $22.37 $0.07 0.16%
$22.33 $22.30 $0.05 0.14%
$22.22 $22.25 $-0.13 -0.14%
$22.40 $22.38 $0.01 0.10%
$22.40 $22.37 $-0.18 0.15%
$22.58 $22.55 $-0.17 0.15%
$22.74 $22.72 $-0.16 0.12%
$22.92 $22.88 $0.09 0.18%
$22.82 $22.79 $0.25 0.15%
$22.57 $22.54 $-0.09 0.15%
$22.66 $22.62 $-0.05 0.17%
$22.71 $22.68 $-0.01 0.15%
$22.73 $22.69 $-0.21 0.20%
$22.95 $22.90 $-0.01 0.22%
$22.91 $22.91 $-0.02 -0.01%
$22.96 $22.94 $0.05 0.10%
$22.88 $22.89 $0.06 -0.02%
$22.86 $22.83 $0.10 0.13%
$22.78 $22.73 $0.07 0.20%
$22.71 $22.66 $0.06 0.23%
$22.65 $22.60 $-0.08 0.24%
$22.71 $22.68 $0.00 0.15%
$22.71 $22.67 $-0.12 0.16%
$22.77 $22.79 $0.17 -0.10%
$22.65 $22.63 $0.08 0.10%
$22.57 $22.55 $0.07 0.11%
$22.47 $22.48 $-0.37 -0.03%
$22.89 $22.85 $-0.17 0.19%
$23.06 $23.02 $0.12 0.19%
$22.92 $22.89 $0.11 0.12%
$22.83 $22.78 $-0.37 0.21%
$23.21 $23.16 $-0.22 0.21%
$23.40 $23.37 $-0.05 0.10%
$23.45 $23.43 $-0.01 0.10%
$23.47 $23.43 $-0.03 0.16%
$23.52 $23.47 $-0.33 0.23%
$23.81 $23.79 $-0.15 0.09%
$23.93 $23.94 $-0.06 -0.03%
$24.00 $24.00 $0.12 0.01%
$23.87 $23.88 $-0.06 -0.03%
$23.96 $23.94 $0.02 0.09%
$23.93 $23.92 $0.02 0.05%
$23.92 $23.90 $0.24 0.10%
$23.60 $23.65 $0.15 -0.23%
$23.54 $23.50 $-0.11 0.17%
$23.61 $23.61 $0.08 -0.04%
$23.51 $23.53 $0.08 -0.10%
$23.48 $23.45 $0.22 0.12%
$23.21 $23.23 $-0.04 -0.07%
$23.26 $23.26 $0.05 -0.01%
$23.24 $23.22 $0.18 0.10%
$23.02 $23.04 $-0.04 -0.07%
$23.07 $23.08 $0.05 -0.04%
$23.05 $23.03 $0.31 0.10%
$22.76 $22.72 $0.34 0.18%
$22.35 $22.38 $-0.07 -0.14%
$22.48 $22.45 $0.10 0.12%
$22.41 $22.35 $-0.59 0.25%
$22.99 $22.94 $-0.21 0.20%
$23.18 $23.16 $0.18 0.09%
$23.01 $22.98 $-0.09 0.15%
$23.05 $23.07 $0.26 -0.08%
$22.83 $22.80 $0.36 0.12%
$22.47 $22.45 $0.02 0.12%
$22.47 $22.42 $-0.53 0.20%
$22.97 $22.95 $0.19 0.09%
$22.74 $22.76 $-0.18 -0.09%
$22.94 $22.94 $-0.09 0.01%
$23.06 $23.03 $0.46 0.12%
$22.57 $22.57 $-0.15 -0.02%
$22.75 $22.72 $-0.04 0.13%
$22.69 $22.76 $-0.62 -0.32%
$23.43 $23.38 $-0.13 0.21%
$23.56 $23.52 $0.00 0.19%
$23.56 $23.52 $0.05 0.17%
$23.51 $23.47 $0.03 0.16%
$23.48 $23.45 $-0.19 0.14%
$23.66 $23.64 $-0.14 0.09%
$23.75 $23.78 $-0.23 -0.11%
$23.99 $24.01 $-0.03 -0.07%
$24.08 $24.03 $-0.14 0.20%
$24.19 $24.17 $0.14 0.09%
$24.05 $24.03 $-0.04 0.07%
$24.13 $24.07 $-0.05 0.23%
$24.16 $24.12 $-0.15 0.15%
$24.32 $24.28 $-0.15 0.18%
$24.46 $24.42 $-0.09 0.12%
$24.52 $24.52 $-0.03 0.01%
$24.58 $24.55 $0.08 0.12%
$24.52 $24.48 $0.19 0.16%
$24.27 $24.28 $0.14 -0.05%
$24.15 $24.14 $-0.11 0.03%
$24.27 $24.25 $0.03 0.07%
$24.18 $24.23 $0.28 -0.19%
$23.98 $23.95 $0.01 0.13%
$23.97 $23.94 $0.05 0.14%
$23.91 $23.89 $0.32 0.08%
$23.57 $23.58 $0.00 -0.02%
$23.62 $23.57 $-0.21 0.19%
$23.82 $23.78 $-0.21 0.16%
$24.03 $23.99 $-0.20 0.15%
$24.24 $24.19 $0.13 0.19%
$24.04 $24.07 $0.23 -0.12%
$23.83 $23.84 $0.13 -0.03%
$23.72 $23.70 $0.19 0.06%
$23.55 $23.51 $-0.03 0.15%
$23.55 $23.54 $-0.13 0.03%
$23.69 $23.67 $0.16 0.09%
$23.48 $23.51 $-0.25 -0.12%
$23.76 $23.76 $-0.02 0.01%
$23.74 $23.77 $-0.09 -0.14%
$23.86 $23.86 $0.09 -0.01%
$23.74 $23.78 $0.13 -0.15%
$23.68 $23.64 $-0.09 0.16%
$23.73 $23.73 $0.33 -0.02%
$23.42 $23.40 $0.11 0.07%
$23.25 $23.29 $-0.03 -0.18%
$23.28 $23.32 $-0.10 -0.19%
$23.47 $23.42 $-0.14 0.20%
$23.58 $23.56 $-0.24 0.07%
$23.84 $23.81 $0.11 0.14%
$23.71 $23.69 $-0.40 0.07%
$24.08 $24.09 $-0.10 -0.05%
$24.15 $24.19 $0.18 -0.16%
$24.03 $24.01 $-0.12 0.10%
$24.15 $24.12 $-0.01 0.12%
$24.16 $24.14 $0.21 0.10%
$23.96 $23.92 $0.16 0.16%
$23.82 $23.76 $0.15 0.24%
$23.65 $23.62 $-0.13 0.13%
$23.74 $23.75 $0.43 -0.07%
$23.34 $23.32 $-0.09 0.09%
$23.44 $23.41 $-0.08 0.14%
$23.51 $23.49 $-0.04 0.10%
$23.55 $23.52 $-0.05 0.12%
$23.56 $23.58 $0.19 -0.07%
$23.40 $23.39 $-0.24 0.03%
$23.67 $23.63 $-0.11 0.18%
$23.77 $23.74 $-0.10 0.13%
$23.86 $23.84 $-0.04 0.10%
$23.90 $23.87 $0.02 0.11%
$23.88 $23.85 $-0.09 0.12%
$23.97 $23.94 $-0.08 0.12%
$24.04 $24.02 $0.02 0.10%
$23.99 $24.00 $0.31 -0.05%
$23.68 $23.69 $-0.10 -0.02%
$23.81 $23.79 $-0.11 0.07%
$23.93 $23.90 $-0.09 0.11%
$24.01 $23.99 $-0.12 0.08%
$24.13 $24.11 $0.13 0.08%
$24.00 $23.98 $0.10 0.08%
$23.87 $23.88 $0.00 -0.04%
$23.85 $23.88 $-0.20 -0.11%
$24.09 $24.07 $-0.03 0.08%
$24.06 $24.10 $0.20 -0.18%
$23.89 $23.91 $-0.05 -0.07%
$23.98 $23.96 $-0.08 0.10%
$24.06 $24.04 $-0.04 0.09%
$24.05 $24.08 $0.17 -0.12%
$23.88 $23.91 $0.12 -0.13%
$23.78 $23.79 $0.05 -0.03%
$23.73 $23.74 $-0.11 -0.03%
$23.87 $23.85 $0.07 0.08%
$23.75 $23.78 $-0.01 -0.13%
$23.83 $23.79 $-0.29 0.19%
$24.10 $24.08 $0.18 0.09%
$23.94 $23.90 $-0.17 0.19%
$24.08 $24.07 $0.00 0.05%
$24.04 $24.06 $0.28 -0.10%
$23.77 $23.79 $-0.08 -0.07%
$23.90 $23.87 $-0.02 0.14%
$23.90 $23.89 $0.09 0.04%
$23.83 $23.80 $0.11 0.14%
$23.69 $23.68 $0.27 0.03%
$23.37 $23.41 $-0.11 -0.17%
$23.55 $23.52 $0.11 0.15%
$23.44 $23.41 $-0.08 0.14%
$23.48 $23.48 $0.01 -0.02%
$23.51 $23.48 $-0.01 0.13%
$23.50 $23.49 $0.25 0.03%
$23.26 $23.24 $-0.15 0.07%
$23.42 $23.40 $0.11 0.10%
$23.31 $23.28 $-0.22 0.12%
$23.54 $23.50 $-0.02 0.16%
$23.49 $23.52 $0.11 -0.14%
$23.44 $23.41 $-0.11 0.12%
$23.51 $23.52 $-0.06 -0.06%
$23.56 $23.58 $0.29 -0.09%
$23.26 $23.29 $0.18 -0.14%
$23.13 $23.11 $0.15 0.09%
$22.94 $22.96 $0.20 -0.09%
$22.74 $22.76 $0.14 -0.09%
$22.65 $22.62 $-0.03 0.13%
$22.63 $22.65 $-0.07 -0.09%
$22.69 $22.72 $-0.20 -0.13%
$22.92 $22.92 $-0.22 0.00%
$23.12 $23.14 $0.04 -0.09%
$23.07 $23.10 $0.09 -0.13%
$23.04 $23.01 $0.18 0.13%
$22.86 $22.83 $0.02 0.13%
$22.83 $22.81 $0.25 0.09%
$22.60 $22.56 $0.21 0.18%
$22.34 $22.35 $-0.03 -0.04%
$22.40 $22.38 $0.20 0.09%
$22.16 $22.18 $0.15 -0.09%
$22.06 $22.03 $-0.14 0.14%
$22.18 $22.17 $-0.32 0.05%
$22.53 $22.49 $0.21 0.18%
$22.27 $22.28 $0.15 -0.04%
$22.15 $22.13 $0.07 0.09%
$22.02 $22.06 $0.32 -0.18%
$21.70 $21.74 $-0.08 -0.18%
$21.80 $21.82 $-0.17 -0.09%
$21.96 $21.99 $0.08 -0.14%
$21.86 $21.91 $0.17 -0.23%
$21.78 $21.74 $0.46 0.18%
$21.32 $21.28 $0.33 0.19%
$20.95 $20.95 $0.69 0.00%
$20.30 $20.26 $0.13 0.20%
$20.13 $20.13 $0.21 0.00%
$19.91 $19.92 $0.27 -0.05%
$19.68 $19.65 $-0.17 0.15%
$19.86 $19.82 $-0.06 0.20%
$20.10 $19.88 $0.73 1.09%
$19.22 $19.15 $-0.90 0.36%
$20.11 $20.05 $-0.33 0.30%
$20.34 $20.38 $-0.32 -0.20%
$20.70 $20.70 $0.09 0.00%
$20.62 $20.61 $-0.38 0.05%
$20.97 $20.99 $-0.60 -0.10%
$21.60 $21.59 $-0.30 0.05%
$21.96 $21.89 $0.28 0.32%
$21.68 $21.61 $0.19 0.32%
$21.45 $21.42 $0.05 0.14%
$21.36 $21.37 $-0.29 -0.05%
$21.73 $21.66 $0.00 0.32%
$21.69 $21.66 $-0.27 0.14%
$21.98 $21.93 $-0.52 0.23%
$22.49 $22.45 $0.46 0.18%
$22.02 $21.99 $0.03 0.14%
$22.01 $21.96 $0.15 0.23%
$21.85 $21.81 $0.10 0.18%
$21.75 $21.71 $-0.04 0.18%
$21.80 $21.75 $0.15 0.23%
$21.60 $21.60 $-0.42 0.00%
$22.06 $22.02 $0.22 0.18%
$21.83 $21.80 $-0.46 0.14%
$22.28 $22.26 $0.06 0.09%
$22.21 $22.20 $0.16 0.05%
$22.04 $22.04 $0.24 0.00%
$21.75 $21.80 $-0.08 -0.23%
$21.93 $21.88 $-0.32 0.23%
$22.26 $22.20 $-0.19 0.27%
$22.45 $22.39 $-0.17 0.27%
$22.60 $22.56 $-0.13 0.18%
$22.66 $22.69 $0.22 -0.13%
$22.43 $22.47 $0.17 -0.18%
$22.32 $22.30 $0.44 0.09%
$21.82 $21.86 $-0.27 -0.18%
$22.13 $22.13 $0.33 0.00%
$21.78 $21.80 $0.17 -0.09%
$21.58 $21.63 $0.10 -0.23%
$21.55 $21.53 $-0.27 0.09%
$21.85 $21.80 $-0.29 0.23%
$22.11 $22.09 $-0.02 0.09%
$22.17 $22.11 $-0.49 0.27%
$22.56 $22.60 $-0.32 -0.18%
$22.97 $22.92 $-0.28 0.22%
$23.24 $23.20 $0.18 0.17%
$23.04 $23.02 $-0.09 0.09%
$23.11 $23.11 $-0.17 0.00%
$23.35 $23.28 $0.45 0.30%
$22.82 $22.83 $0.09 -0.04%
$22.72 $22.74 $-0.02 -0.09%
$22.81 $22.76 $-0.47 0.22%
$23.27 $23.23 $-0.46 0.17%
$23.72 $23.69 $0.07 0.13%
$23.60 $23.62 $0.02 -0.08%
$23.63 $23.60 $-0.01 0.13%
$23.59 $23.61 $-0.11 -0.08%
$23.70 $23.72 $0.11 -0.08%
$23.63 $23.61 $-0.03 0.08%
$23.60 $23.64 $0.41 -0.17%
$23.27 $23.23 $0.08 0.17%
$23.18 $23.15 $0.11 0.13%
$23.07 $23.04 $-0.53 0.13%
$23.52 $23.57 $-0.09 -0.21%
$23.64 $23.66 $-0.16 -0.08%
$23.83 $23.82 $0.00 0.04%
$23.82 $23.82 $-0.06 0.00%
$23.85 $23.88 $-0.07 -0.13%
$23.90 $23.95 $0.15 -0.21%
$23.83 $23.80 $0.07 0.13%
$23.76 $23.73 $-0.21 0.13%
$23.97 $23.94 $0.01 0.13%
$23.96 $23.93 $0.04 0.13%
$23.93 $23.89 $0.25 0.17%
$23.69 $23.64 $-0.08 0.21%
$23.73 $23.72 $-0.05 0.04%
$23.81 $23.77 $-0.21 0.17%
$23.95 $23.98 $0.18 -0.13%
$23.79 $23.80 $-0.10 -0.04%
$23.88 $23.90 $-0.18 -0.08%
$24.12 $24.08 $-0.12 0.17%
$24.27 $24.20 $-0.05 0.29%
$24.24 $24.25 $-0.23 -0.04%
$24.51 $24.48 $0.04 0.12%
$24.42 $24.44 $0.03 -0.08%
$24.45 $24.41 $-0.18 0.16%
$24.62 $24.59 $0.22 0.12%
$24.44 $24.37 $-0.10 0.29%
$24.47 $24.47 $0.09 0.00%
$24.36 $24.38 $0.29 -0.08%
$24.15 $24.09 $0.11 0.25%
$24.02 $23.98 $-0.33 0.17%
$24.32 $24.31 $0.15 0.04%
$24.18 $24.16 $-0.28 0.08%
$24.50 $24.44 $-0.04 0.24%
$24.51 $24.48 $0.14 0.12%
$24.31 $24.34 $0.04 -0.12%
$24.33 $24.30 $-0.20 0.12%
$24.59 $24.50 $0.20 0.37%
$24.32 $24.30 $0.08 0.08%
$24.29 $24.22 $0.28 0.29%
$23.98 $23.94 $-0.10 0.17%
$24.11 $24.04 $0.16 0.29%
$23.94 $23.88 $0.18 0.25%
$23.74 $23.70 $-0.32 0.17%
$24.01 $24.02 $0.14 -0.04%
$23.84 $23.88 $0.24 -0.17%
$23.67 $23.64 $0.09 0.13%
$23.51 $23.55 $-0.01 -0.17%
$23.53 $23.56 $-0.18 -0.13%
$23.78 $23.74 $0.44 0.17%
$23.24 $23.30 $0.11 -0.26%
$23.25 $23.19 $-0.19 0.26%
$23.34 $23.38 $-0.14 -0.17%
$23.48 $23.52 $-0.02 -0.17%
$23.48 $23.54 $0.13 -0.26%
$23.42 $23.41 $-0.20 0.04%
$23.58 $23.61 $0.09 -0.13%
$23.49 $23.52 $-0.10 -0.13%
$23.57 $23.62 $0.27 -0.21%
$23.31 $23.35 $0.07 -0.17%
$23.24 $23.28 $0.21 -0.17%
$23.05 $23.07 $-0.21 -0.09%
$23.30 $23.28 $0.26 0.09%
$22.98 $23.02 $0.09 -0.17%
$22.88 $22.93 $-0.10 -0.22%
$23.01 $23.03 $0.27 -0.09%
$22.77 $22.76 $-0.35 0.04%
$23.08 $23.11 $0.25 -0.13%
$22.79 $22.86 $-0.19 -0.31%
$23.04 $23.05 $0.02 -0.04%
$23.00 $23.03 $0.00 -0.13%
$22.97 $23.03 $0.32 -0.26%
$22.69 $22.71 $-0.30 -0.09%
$23.06 $23.01 $0.17 0.22%
$22.86 $22.84 $-0.20 0.09%
$23.07 $23.04 $-0.07 0.13%
$23.15 $23.11 $0.23 0.17%
$22.81 $22.88 $-0.09 -0.31%
$22.99 $22.97 $0.19 0.09%
$22.79 $22.78 $-0.24 0.04%
$22.99 $23.02 $0.00 -0.13%
$23.03 $23.02 $0.02 0.04%
$22.94 $23.00 $-0.01 -0.26%
$23.05 $23.01 $-0.05 0.17%
$23.01 $23.06 $0.55 -0.22%
$22.53 $22.51 $0.06 0.09%
$22.48 $22.45 $-0.10 0.13%
$22.59 $22.55 $-0.26 0.18%
$22.78 $22.81 $0.03 -0.13%
$22.82 $22.78 $-0.05 0.18%
$22.85 $22.83 $0.08 0.09%
$22.77 $22.75 $-0.08 0.09%
$22.88 $22.83 $0.06 0.22%
$22.78 $22.77 $-0.03 0.04%
$22.84 $22.80 $-0.14 0.18%
$22.95 $22.94 $0.16 0.04%
$22.76 $22.78 $0.08 -0.09%
$22.64 $22.70 $0.18 -0.27%
$22.55 $22.52 $0.17 0.13%
$22.37 $22.35 $-0.04 0.09%
$22.36 $22.39 $0.09 -0.13%
$22.28 $22.30 $0.35 -0.09%
$21.91 $21.95 $-0.05 -0.18%
$22.04 $22.00 $0.11 0.18%
$21.91 $21.89 $0.10 0.09%
$21.85 $21.79 $0.03 0.27%
$21.80 $21.76 $0.07 0.18%
$21.72 $21.69 $0.10 0.14%
$21.59 $21.59 $0.03 0.00%
$21.59 $21.56 $-0.37 0.14%
$21.96 $21.93 $0.15 0.14%
$21.82 $21.78 $-0.14 0.18%
$21.97 $21.92 $-0.19 0.23%
$22.16 $22.11 $0.06 0.23%
$22.04 $22.05 $0.25 -0.05%
$21.83 $21.80 $0.49 0.14%
$21.30 $21.31 $0.07 -0.05%
$21.23 $21.24 $-0.14 -0.05%
$21.35 $21.38 $0.07 -0.14%
$21.35 $21.31 $0.44 0.19%
$20.91 $20.87 $0.03 0.19%
$20.88 $20.84 $-0.25 0.19%
$21.13 $21.09 $0.42 0.19%
$20.73 $20.67 $0.08 0.29%
$20.62 $20.59 $0.09 0.15%
$20.53 $20.50 $-0.27 0.15%
$20.82 $20.77 $0.33 0.24%
$20.49 $20.44 $-0.12 0.24%
$20.58 $20.56 $0.00 0.10%
$20.58 $20.56 $0.09 0.10%
$20.52 $20.47 $-0.28 0.24%
$20.78 $20.75 $-0.39 0.14%
$21.16 $21.14 $0.16 0.09%
$20.95 $20.98 $-0.16 -0.14%
$21.10 $21.14 $-0.47 -0.19%
$21.56 $21.61 $0.26 -0.23%
$21.36 $21.35 $-0.49 0.05%
$21.78 $21.84 $-0.08 -0.28%
$21.92 $21.92 $-0.03 0.00%
$21.96 $21.95 $0.24 0.05%
$21.67 $21.71 $0.29 -0.18%
$21.37 $21.42 $0.03 -0.23%
$21.35 $21.39 $-0.20 -0.19%
$21.61 $21.59 $0.02 0.09%
$21.61 $21.57 $0.16 0.19%
$21.37 $21.41 $-0.05 -0.19%
$21.41 $21.46 $-0.03 -0.23%
$21.52 $21.49 $-0.48 0.14%
$22.01 $21.97 $-0.33 0.18%
$22.27 $22.30 $-0.05 -0.13%
$22.36 $22.35 $0.33 0.04%
$22.03 $22.02 $-0.07 0.05%
$22.14 $22.09 $-0.23 0.23%
$22.30 $22.32 $-0.14 -0.09%
$22.49 $22.46 $-0.16 0.13%
$22.64 $22.62 $0.16 0.09%
$22.50 $22.46 $0.06 0.18%
$22.40 $22.40 $0.11 0.00%
$22.27 $22.29 $0.42 -0.09%
$21.88 $21.87 $0.10 0.05%
$21.74 $21.77 $-0.66 -0.14%
$22.48 $22.43 $0.01 0.22%
$22.45 $22.42 $0.28 0.13%
$22.17 $22.14 $-0.58 0.14%
$22.77 $22.72 $-0.64 0.22%
$23.37 $23.36 $0.00 0.04%
$23.38 $23.36 $-0.01 0.09%
$23.38 $23.37 $-0.35 0.04%
$23.76 $23.72 $-0.35 0.17%
$24.08 $24.07 $0.02 0.04%
$24.01 $24.05 $-0.15 -0.17%
$24.20 $24.20 $-0.06 0.00%
$24.21 $24.26 $0.11 -0.21%
$24.15 $24.15 $0.33 0.00%
$23.83 $23.82 $0.01 0.04%
$23.89 $23.81 $-0.24 0.33%
$24.03 $24.05 $0.05 -0.08%
$24.02 $24.00 $-0.08 0.08%
$24.04 $24.08 $0.13 -0.17%
$23.95 $23.95 $0.33 0.00%
$23.66 $23.62 $-0.21 0.17%
$23.86 $23.83 $-0.08 0.13%
$23.91 $23.91 $0.05 0.00%
$23.89 $23.86 $-0.13 0.13%
$24.00 $23.99 $0.11 0.04%
$23.92 $23.88 $0.22 0.17%
$23.69 $23.66 $0.37 0.13%
$23.36 $23.29 $-0.02 0.30%
$23.32 $23.31 $0.00 0.04%
$23.35 $23.31 $0.05 0.17%
$23.35 $23.26 $0.07 0.39%
$23.19 $23.19 $0.14 0.00%
$23.09 $23.05 $0.13 0.17%
$22.97 $22.92 $-0.06 0.22%
$23.02 $22.98 $-0.22 0.17%
$23.26 $23.20 $0.08 0.26%
$23.17 $23.12 $-0.10 0.22%
$23.26 $23.22 $0.05 0.17%
$23.23 $23.17 $0.09 0.26%
$23.13 $23.08 $-0.10 0.22%
$23.17 $23.18 $0.18 -0.04%
$23.00 $23.00 $0.08 0.00%
$22.96 $22.92 $0.20 0.17%
$22.77 $22.72 $-0.21 0.22%
$22.98 $22.93 $-0.09 0.22%
$23.04 $23.02 $-0.04 0.09%
$23.11 $23.06 $0.19 0.22%
$22.86 $22.87 $0.55 -0.04%
$22.26 $22.32 $-0.13 -0.27%
$22.47 $22.45 $0.03 0.09%
$22.44 $22.42 $-0.23 0.09%
$22.67 $22.65 $0.05 0.09%
$22.65 $22.60 $0.13 0.22%
$22.51 $22.47 $-0.02 0.18%
$22.51 $22.49 $0.06 0.09%
$22.45 $22.43 $0.01 0.09%
$22.44 $22.42 $-0.01 0.09%
$22.48 $22.43 $-0.13 0.22%
$22.56 $22.56 $-0.17 0.00%
$22.78 $22.73 $-0.21 0.22%
$22.98 $22.94 $-0.13 0.17%
$23.08 $23.07 $-0.05 0.04%
$23.16 $23.12 $-0.07 0.17%
$23.22 $23.19 $0.10 0.13%
$23.10 $23.09 $0.26 0.04%
$22.87 $22.83 $0.17 0.17%
$22.67 $22.66 $-0.28 0.04%
$22.99 $22.94 $0.17 0.22%
$22.82 $22.77 $0.02 0.22%
$22.78 $22.75 $0.09 0.13%
$22.68 $22.66 $0.33 0.09%
$22.37 $22.33 $0.10 0.18%
$22.22 $22.23 $-0.47 -0.05%
$22.72 $22.70 $-0.07 0.09%
$22.82 $22.77 $-0.23 0.22%
$23.04 $23.00 $-0.23 0.17%
$23.21 $23.23 $0.05 -0.09%
$23.25 $23.18 $-0.27 0.30%
$23.48 $23.45 $-0.05 0.13%
$23.56 $23.50 $-0.10 0.25%
$23.61 $23.60 $-0.08 0.04%
$23.72 $23.68 $-0.07 0.17%
$23.70 $23.75 $0.16 -0.21%
$23.60 $23.59 $0.07 0.04%
$23.56 $23.52 $-0.03 0.17%
$23.54 $23.55 $-0.05 -0.04%
$23.60 $23.60 $0.11 0.00%
$23.52 $23.49 $-0.09 0.13%
$23.62 $23.58 $0.07 0.17%
$23.54 $23.51 $0.02 0.13%
$23.51 $23.49 $-0.05 0.09%
$23.49 $23.54 $0.04 -0.21%
$23.48 $23.50 $-0.10 -0.09%
$23.60 $23.60 $-0.05 0.00%
$23.69 $23.65 $0.38 0.17%
$23.22 $23.27 $-0.09 -0.22%
$23.32 $23.36 $-0.16 -0.17%
$23.50 $23.52 $-0.32 -0.09%
$23.85 $23.84 $0.07 0.04%
$23.74 $23.77 $-0.06 -0.13%
$23.85 $23.83 $-0.06 0.08%
$23.93 $23.89 $0.11 0.17%
$23.81 $23.78 $0.08 0.13%
$23.71 $23.70 $-0.04 0.04%
$23.76 $23.74 $0.16 0.08%
$23.57 $23.58 $-0.07 -0.04%
$23.67 $23.65 $0.03 0.08%
$23.61 $23.62 $0.15 -0.04%
$23.44 $23.47 $-0.07 -0.13%
$23.50 $23.54 $0.15 -0.17%
$23.37 $23.39 $0.35 -0.09%
$23.02 $23.04 $0.00 -0.09%
$23.03 $23.04 $0.00 -0.04%
$23.00 $23.04 $-0.13 -0.17%
$23.15 $23.17 $-0.02 -0.09%
$23.21 $23.19 $0.05 0.09%
$23.12 $23.14 $0.21 -0.09%
$22.89 $22.93 $0.33 -0.17%
$22.54 $22.60 $-0.11 -0.27%
$22.75 $22.71 $0.10 0.18%
$22.74 $22.61 $-0.20 0.57%
$22.81 $22.81 $-0.05 0.00%
$22.85 $22.86 $-0.23 -0.04%
$23.20 $23.09 $0.02 0.47%
$23.06 $23.07 $-0.06 -0.04%
$23.10 $23.13 $-0.31 -0.13%
$23.41 $23.44 $0.04 -0.13%
$23.37 $23.40 $-0.37 -0.13%
$23.79 $23.77 $-0.12 0.08%
$23.92 $23.89 $-0.09 0.13%
$23.96 $23.98 $-0.20 -0.08%
$24.18 $24.18 $-0.02 0.00%
$24.21 $24.20 $0.06 0.04%
$24.18 $24.14 $0.01 0.17%
$24.16 $24.13 $0.00 0.12%
$24.17 $24.13 $-0.02 0.17%
$24.20 $24.15 $0.00 0.21%
$24.16 $24.15 $0.09 0.04%
$24.04 $24.06 $0.02 -0.08%
$24.06 $24.04 $-0.03 0.08%
$24.09 $24.07 $0.12 0.08%
$23.95 $23.95 $0.18 0.00%
$23.73 $23.77 $0.02 -0.17%
$23.71 $23.75 $-0.04 -0.17%
$23.77 $23.79 $0.33 -0.08%
$23.48 $23.46 $-0.04 0.09%
$23.59 $23.50 $0.35 0.38%
$23.15 $23.15 $-0.03 0.00%
$23.21 $23.18 $-0.08 0.13%
$23.28 $23.26 $0.04 0.09%
$23.20 $23.22 $0.02 -0.09%
$23.24 $23.20 $-0.30 0.17%
$23.62 $23.50 $0.19 0.51%
$23.37 $23.31 $0.15 0.26%
$23.25 $23.16 $-0.04 0.39%
$23.21 $23.20 $0.28 0.04%
$22.97 $22.92 $0.01 0.22%
$22.97 $22.91 $0.20 0.26%
$22.69 $22.71 $0.29 -0.09%
$22.45 $22.42 $0.15 0.13%
$22.28 $22.27 $-0.17 0.04%
$22.46 $22.44 $-0.72 0.09%
$23.13 $23.16 $-0.12 -0.13%
$23.30 $23.28 $0.36 0.09%
$22.93 $22.92 $-0.17 0.04%
$23.15 $23.09 $-0.40 0.26%
$23.49 $23.49 $0.10 0.00%
$23.42 $23.39 $0.03 0.13%
$23.35 $23.36 $0.24 -0.04%
$23.10 $23.12 $-0.03 -0.09%
$23.18 $23.15 $-0.33 0.13%
$23.47 $23.48 $0.11 -0.04%
$23.43 $23.37 $-0.02 0.26%
$23.43 $23.39 $-0.04 0.17%
$23.42 $23.43 $0.19 -0.04%
$23.28 $23.24 $-0.02 0.17%
$23.30 $23.26 $-0.35 0.17%
$23.65 $23.61 $-0.14 0.17%
$23.79 $23.75 $-0.16 0.17%
$23.94 $23.91 $0.06 0.13%
$23.89 $23.85 $0.07 0.17%
$23.83 $23.78 $0.06 0.21%
$23.75 $23.72 $0.41 0.13%
$23.35 $23.31 $0.00 0.17%
$23.38 $23.31 $-0.37 0.30%
$23.71 $23.68 $-0.15 0.13%
$23.87 $23.83 $0.17 0.17%
$23.67 $23.66 $0.07 0.04%
$23.62 $23.59 $-0.17 0.13%
$23.74 $23.76 $0.28 -0.08%
$23.45 $23.48 $-0.33 -0.13%
$23.81 $23.81 $0.10 0.00%
$23.75 $23.71 $0.52 0.17%
$23.16 $23.19 $-0.60 -0.13%
$23.84 $23.79 $-0.14 0.21%
$23.93 $23.93 $0.02 0.00%
$23.95 $23.91 $0.06 0.17%
$23.89 $23.85 $-0.05 0.17%
$23.94 $23.90 $-0.21 0.17%
$24.09 $24.11 $-0.08 -0.08%
$24.21 $24.19 $0.24 0.08%
$23.98 $23.95 $0.13 0.13%
$23.85 $23.82 $-0.10 0.13%
$23.96 $23.92 $0.02 0.17%
$23.88 $23.90 $-0.25 -0.08%
$24.17 $24.15 $-0.06 0.08%
$24.23 $24.21 $0.08 0.08%
$24.17 $24.13 $-0.23 0.17%
$24.38 $24.36 $0.00 0.08%
$24.37 $24.36 $-0.08 0.04%
$24.46 $24.44 $0.10 0.08%
$24.37 $24.34 $-0.02 0.12%
$24.39 $24.36 $0.26 0.12%
$24.22 $24.10 $-0.08 0.50%
$24.19 $24.18 $0.14 0.04%
$24.06 $24.04 $-0.09 0.08%
$24.17 $24.13 $0.22 0.17%
$23.93 $23.91 $-0.12 0.08%
$24.05 $24.03 $0.24 0.08%
$23.83 $23.79 $-0.11 0.17%
$23.97 $23.90 $0.02 0.29%
$23.93 $23.88 $0.07 0.21%
$23.83 $23.81 $0.14 0.08%
$23.71 $23.67 $-0.12 0.17%
$23.81 $23.79 $-0.10 0.08%
$23.93 $23.89 $-0.09 0.17%
$23.98 $23.98 $-0.04 0.00%
$24.06 $24.02 $0.08 0.17%
$23.91 $23.94 $0.04 -0.13%
$23.91 $23.90 $0.15 0.04%
$23.77 $23.75 $-0.08 0.08%
$23.84 $23.83 $-0.49 0.04%
$24.35 $24.32 $-0.02 0.12%
$24.38 $24.34 $0.05 0.16%
$24.33 $24.29 $0.03 0.16%
$24.26 $24.26 $-0.05 0.00%
$24.36 $24.31 $0.16 0.21%
$24.14 $24.15 $0.01 -0.04%
$24.18 $24.14 $0.04 0.17%
$24.12 $24.10 $-0.20 0.08%
$24.33 $24.30 $0.03 0.12%
$24.30 $24.27 $-0.24 0.12%
$24.54 $24.51 $0.16 0.12%
$24.34 $24.35 $-0.03 -0.04%
$24.41 $24.38 $-0.13 0.12%
$24.53 $24.51 $-0.07 0.08%
$24.58 $24.58 $0.05 0.00%
$24.57 $24.53 $0.09 0.16%
$24.48 $24.44 $0.09 0.16%
$24.39 $24.35 $0.11 0.16%
$24.25 $24.24 $0.09 0.04%
$24.18 $24.15 $-0.32 0.12%
$24.49 $24.47 $-0.24 0.08%
$24.75 $24.71 $0.32 0.16%
$24.35 $24.39 $0.34 -0.16%
$24.08 $24.05 $-0.08 0.12%
$24.16 $24.13 $0.22 0.12%
$23.94 $23.91 $-0.37 0.13%
$24.28 $24.28 $-0.33 0.00%
$24.64 $24.61 $0.09 0.12%
$24.56 $24.52 $0.23 0.16%
$24.34 $24.29 $0.52 0.21%
$23.81 $23.77 $-0.13 0.17%
$23.93 $23.90 $0.11 0.13%
$23.82 $23.79 $-0.14 0.13%
$23.98 $23.93 $-0.21 0.21%
$24.19 $24.14 $0.20 0.21%
$23.95 $23.94 $0.06 0.04%
$23.90 $23.88 $0.02 0.08%
$23.90 $23.86 $0.24 0.17%
$23.62 $23.62 $-0.68 0.00%
$24.35 $24.30 $0.06 0.21%
$24.29 $24.24 $0.16 0.21%
$24.11 $24.08 $0.19 0.12%
$23.88 $23.89 $0.20 -0.04%
$23.75 $23.69 $0.08 0.25%
$23.65 $23.61 $-0.48 0.17%
$24.17 $24.09 $0.06 0.33%
$24.08 $24.03 $0.09 0.21%
$23.98 $23.94 $0.09 0.17%
$23.90 $23.85 $0.14 0.21%
$23.75 $23.71 $-0.01 0.17%
$23.77 $23.72 $-0.07 0.21%
$23.83 $23.79 $0.42 0.17%
$23.43 $23.37 $0.14 0.26%
$23.33 $23.23 $-0.52 0.43%
$23.83 $23.75 $0.31 0.34%
$23.50 $23.44 $0.07 0.26%
$23.43 $23.37 $-0.13 0.26%
$23.55 $23.50 $0.10 0.21%
$23.36 $23.40 $0.25 -0.17%
$23.21 $23.15 $0.00 0.26%
$23.19 $23.15 $0.24 0.17%
$22.96 $22.91 $-0.32 0.22%
$23.28 $23.23 $0.47 0.21%
$22.82 $22.76 $-0.16 0.26%
$22.96 $22.92 $-0.23 0.17%
$23.12 $23.15 $-0.04 -0.13%
$23.22 $23.19 $-0.05 0.13%
$23.29 $23.24 $-0.06 0.21%
$23.31 $23.30 $0.48 0.04%
$22.86 $22.82 $0.16 0.17%
$22.70 $22.66 $0.11 0.18%
$22.59 $22.55 $-0.15 0.18%
$22.69 $22.70 $0.54 -0.04%
$22.20 $22.16 $0.04 0.18%
$22.14 $22.12 $-0.43 0.09%
$22.59 $22.55 $-0.10 0.18%
$22.69 $22.65 $0.29 0.18%
$22.42 $22.36 $0.16 0.27%
$22.08 $22.20 $0.44 -0.54%
$21.80 $21.76 $-0.06 0.18%
$21.86 $21.82 $-0.04 0.18%
$21.91 $21.86 $-0.71 0.23%
$22.58 $22.57 $-0.29 0.04%
$22.93 $22.86 $-0.06 0.31%
$22.93 $22.92 $0.02 0.04%
$22.96 $22.90 $-0.24 0.26%
$23.11 $23.14 $-0.09 -0.13%
$23.22 $23.23 $-0.04 -0.04%
$23.29 $23.27 $-0.06 0.09%
$23.30 $23.33 $0.24 -0.13%
$23.07 $23.09 $0.19 -0.09%
$22.89 $22.90 $0.01 -0.04%
$22.89 $22.89 $-0.03 0.00%
$22.94 $22.92 $0.06 0.09%
$22.87 $22.86 $-0.32 0.04%
$22.83 $23.18 $0.29 -1.53%
$22.83 $22.89 $-0.13 -0.26%
$23.04 $23.02 $-0.13 0.09%
$23.19 $23.15 $0.09 0.17%
$23.17 $23.06 $-0.40 0.47%
$23.45 $23.46 $-0.17 -0.04%
$23.71 $23.63 $0.13 0.34%
$23.58 $23.50 $-0.17 0.34%
$23.74 $23.67 $0.54 0.29%
$23.18 $23.13 $-0.10 0.22%
$23.36 $23.23 $-0.15 0.56%
$23.48 $23.38 $-0.26 0.43%
$23.72 $23.64 $0.16 0.34%
$23.49 $23.48 $0.55 0.04%
$22.98 $22.93 $-0.30 0.22%
$23.25 $23.23 $0.20 0.09%
$23.05 $23.03 $0.04 0.09%
$23.06 $22.99 $0.12 0.30%
$22.89 $22.87 $0.01 0.09%
$22.91 $22.86 $-0.58 0.22%
$23.55 $23.44 $0.50 0.47%
$22.95 $22.94 $0.34 0.04%
$22.64 $22.60 $0.02 0.18%
$22.56 $22.58 $-0.08 -0.09%
$22.69 $22.66 $-0.09 0.13%
$22.79 $22.75 $0.07 0.18%
$22.69 $22.68 $-0.06 0.04%
$22.76 $22.74 $-0.07 0.09%
$22.90 $22.81 $-0.24 0.39%
$23.06 $23.05 $0.14 0.04%
$22.95 $22.91 $-0.19 0.17%
$23.14 $23.10 $-0.26 0.17%
$23.33 $23.36 $0.49 -0.13%
$22.88 $22.87 $0.03 0.04%
$22.91 $22.84 $-0.03 0.31%
$22.99 $22.87 $0.07 0.52%
$23.02 $22.80 $0.10 0.96%
$22.81 $22.70 $0.27 0.48%
$22.52 $22.43 $-0.10 0.40%
$22.58 $22.53 $-0.12 0.22%
$22.75 $22.65 $0.24 0.44%
$22.49 $22.41 $0.06 0.36%
$22.41 $22.35 $0.06 0.27%
$22.30 $22.29 $0.40 0.04%
$21.97 $21.89 $0.15 0.36%
$21.89 $21.74 $-0.50 0.69%
$22.33 $22.24 $0.40 0.40%
$21.89 $21.84 $-0.27 0.23%
$22.09 $22.11 $-0.07 -0.09%
$22.16 $22.18 $-0.27 -0.09%
$22.48 $22.45 $0.02 0.13%
$22.43 $22.43 $-0.19 0.00%
$22.59 $22.62 $-0.05 -0.13%
$22.78 $22.67 $0.14 0.48%
$22.49 $22.53 $0.00 -0.18%
$22.54 $22.53 $0.16 0.04%
$22.29 $22.37 $-0.03 -0.36%
$22.46 $22.40 $0.44 0.27%
$22.03 $21.96 $0.06 0.32%
$21.94 $21.90 $0.16 0.18%
$21.73 $21.74 $-0.19 -0.05%
$22.06 $21.93 $-0.14 0.59%
$22.04 $22.07 $0.00 -0.14%
$22.24 $22.07 $0.66 0.76%
$21.44 $21.41 $0.42 0.14%
$20.92 $20.99 $-0.38 -0.33%
$21.60 $21.37 $-0.56 1.06%
$21.89 $21.93 $0.35 -0.18%
$21.71 $21.58 $-0.12 0.60%
$21.75 $21.70 $0.04 0.23%
$21.75 $21.66 $0.12 0.41%
$21.27 $21.54 $0.22 -1.27%
$21.49 $21.32 $0.06 0.79%
$21.27 $21.26 $-0.13 0.05%
$21.52 $21.39 $-0.11 0.60%
$21.52 $21.50 $-0.44 0.09%
$21.99 $21.94 $0.03 0.23%
$21.95 $21.91 $-0.08 0.18%
$22.05 $21.99 $0.18 0.27%
$21.79 $21.81 $0.36 -0.09%
$21.47 $21.45 $0.15 0.09%
$21.31 $21.30 $0.12 0.05%
$21.20 $21.18 $0.24 0.09%
$20.88 $20.94 $0.04 -0.29%
$20.88 $20.90 $0.06 -0.10%
$20.97 $20.84 $-0.09 0.62%
$20.97 $20.93 $0.20 0.19%
$20.63 $20.73 $0.02 -0.48%
$20.78 $20.71 $-0.17 0.34%
$20.87 $20.88 $0.24 -0.05%
$20.63 $20.64 $0.17 -0.05%
$20.48 $20.47 $-0.44 0.05%
$20.90 $20.91 $0.08 -0.05%
$20.84 $20.83 $0.41 0.05%
$20.47 $20.42 $0.06 0.24%
$20.35 $20.36 $0.09 -0.05%
$20.19 $20.27 $0.23 -0.40%
$19.91 $20.04 $-0.22 -0.65%
$20.30 $20.26 $-0.16 0.20%
$20.41 $20.42 $0.19 -0.05%
$20.28 $20.23 $-0.01 0.25%
$20.28 $20.24 $-0.36 0.20%
$20.73 $20.60 $-0.17 0.63%
$20.79 $20.77 $0.35 0.10%
$20.45 $20.42 $0.16 0.15%
$20.19 $20.26 $-0.09 -0.35%
$20.40 $20.35 $-0.11 0.25%
$20.55 $20.46 $0.11 0.44%
$20.40 $20.35 $0.54 0.25%
$19.80 $19.81 $0.30 -0.05%
$19.48 $19.51 $-0.22 -0.15%
$19.74 $19.73 $-0.10 0.05%
$19.78 $19.83 $0.04 -0.25%
$19.82 $19.79 $1.02 0.15%
$18.70 $18.77 $-0.02 -0.37%
$18.81 $18.79 $0.37 0.11%
$18.81 $18.42 $-0.29 2.07%
$18.81 $18.71 $-0.19 0.53%
$18.90 $18.90 $-0.37 0.00%
$19.15 $19.27 $0.19 -0.63%
$18.74 $19.08 $0.26 -1.81%
$18.74 $18.82 $0.12 -0.43%
$18.74 $18.70 $-0.07 0.21%
$18.74 $18.77 $0.00 -0.16%
$18.78 $18.77 $-0.50 0.05%
$19.30 $19.27 $-0.02 0.16%
$19.58 $19.29 $-0.23 1.48%
$19.58 $19.52 $-0.17 0.31%
$19.00 $19.69 $0.33 -3.63%
$19.00 $19.36 $0.58 -1.89%
$18.67 $18.78 $-0.18 -0.59%
$18.59 $18.96 $-0.04 -1.99%
$18.59 $19.00 $0.38 -2.21%
$18.59 $18.62 $-0.19 -0.16%
$18.82 $18.81 $0.23 0.05%
$19.22 $18.58 $-0.65 3.33%
$19.22 $19.23 $0.27 -0.05%
$18.98 $18.96 $0.19 0.11%
$18.63 $18.77 $0.31 -0.75%
$18.15 $18.46 $0.31 -1.71%
$18.15 $18.15 $0.03 0.00%
$18.16 $18.12 $0.20 0.22%
$17.68 $17.92 $0.17 -1.36%
$17.68 $17.75 $0.09 -0.40%
$17.36 $17.66 $0.29 -1.73%
$17.36 $17.37 $-0.36 -0.06%
$17.43 $17.73 $0.44 -1.72%
$17.43 $17.29 $-0.24 0.80%
$17.43 $17.53 $0.16 -0.57%
$17.41 $17.37 $0.63 0.23%
$16.74 $16.74 $0.46 0.00%
$16.28 $16.28 $0.44 0.00%
$16.15 $15.84 $-0.29 1.92%
$16.15 $16.13 $0.03 0.12%
$16.04 $16.10 $-0.29 -0.37%
$16.60 $16.39 $-0.85 1.27%
$17.21 $17.24 $-0.21 -0.17%
$17.43 $17.45 $0.47 -0.11%
$17.23 $16.98 $-0.34 1.45%
$17.23 $17.32 $0.14 -0.52%
$17.14 $17.18 $0.54 -0.23%
$16.83 $16.64 $-0.20 1.13%
$16.76 $16.84 $0.56 -0.48%
$16.47 $16.28 $-0.64 1.15%
$16.72 $16.92 $1.15 -1.20%
$15.52 $15.77 $0.80 -1.61%
$15.10 $14.97 $-0.49 0.86%
$15.47 $15.46 $-0.31 0.06%
$15.93 $15.77 $-0.67 1.00%
$16.34 $16.44 $0.85 -0.61%
$16.34 $15.59 $-0.63 4.59%
$16.34 $16.22 $-0.20 0.73%
$16.34 $16.42 $-0.44 -0.49%
$17.18 $16.86 $0.18 1.86%
$17.18 $16.68 $-0.68 2.91%
$17.39 $17.36 $-0.68 0.17%
$17.91 $18.04 $0.06 -0.73%
$17.91 $17.98 $0.11 -0.39%
$17.53 $17.87 $0.30 -1.94%
$17.53 $17.57 $-0.24 -0.23%
$17.78 $17.81 $-0.22 -0.17%
$17.99 $18.03 $-0.22 -0.22%
$18.18 $18.25 $-0.10 -0.39%
$18.29 $18.35 $0.87 -0.33%
$17.52 $17.48 $0.54 0.23%
$16.97 $16.94 $-0.23 0.18%
$17.23 $17.17 $-0.43 0.35%
$17.66 $17.60 $0.39 0.34%
$17.22 $17.21 $0.22 0.06%
$17.07 $16.99 $-0.12 0.47%
$17.07 $17.11 $-0.71 -0.23%
$17.86 $17.82 $-0.05 0.22%
$17.72 $17.87 $0.71 -0.85%
$17.13 $17.16 $0.08 -0.18%
$16.97 $17.08 $-0.93 -0.65%
$18.18 $18.01 $-0.49 0.94%
$18.54 $18.50 $-0.57 0.22%
$19.07 $19.07 $-0.49 0.00%
$19.66 $19.56 $-0.03 0.51%
$19.66 $19.59 $-0.02 0.36%
$19.80 $19.61 $-0.21 0.96%
$19.80 $19.82 $-0.09 -0.10%
$19.89 $19.91 $0.27 -0.10%
$19.89 $19.64 $-0.07 1.26%
$20.02 $19.71 $-0.28 1.55%
$19.39 $19.99 $-0.13 -3.09%
$19.39 $20.12 $0.22 -3.76%
$19.39 $19.90 $-0.22 -2.63%
$19.39 $20.12 $0.68 -3.76%
$19.39 $19.44 $-0.04 -0.26%
$20.14 $19.48 $-0.46 3.28%
$20.14 $19.94 $-0.27 0.99%
$20.14 $20.21 $-0.02 -0.35%
$20.31 $20.23 $-0.24 0.39%
$20.31 $20.47 $-0.44 -0.79%
$21.29 $20.91 $-0.72 1.78%
$21.29 $21.63 $0.28 -1.60%
$20.93 $21.35 $0.12 -2.01%
$20.93 $21.23 $0.16 -1.43%
$20.93 $21.07 $0.45 -0.67%
$20.63 $20.62 $-0.30 0.05%
$20.90 $20.92 $-0.36 -0.10%
$21.32 $21.28 $-0.19 0.19%
$21.41 $21.47 $-0.19 -0.28%
$21.99 $21.66 $-0.33 1.50%
$22.04 $21.99 $0.07 0.23%
$21.88 $21.92 $-0.21 -0.18%
$22.04 $22.13 $0.27 -0.41%
$21.90 $21.86 $0.04 0.18%
$21.97 $21.82 $-0.30 0.68%
$22.15 $22.12 $-0.22 0.14%
$22.37 $22.34 $-0.03 0.13%
$22.16 $22.37 $0.20 -0.95%
$22.21 $22.17 $0.42 0.18%
$21.75 $21.75 $0.11 0.00%
$21.34 $21.64 $0.75 -1.41%
$20.81 $20.89 $0.66 -0.38%
$20.09 $20.23 $0.34 -0.70%
$19.62 $19.89 $0.79 -1.38%
$19.10 $19.10 $-0.56 0.00%
$20.32 $19.66 $-0.94 3.25%
$20.72 $20.60 $0.04 0.58%
$20.39 $20.56 $-0.09 -0.83%
$20.74 $20.65 $-0.81 0.43%
$21.62 $21.46 $-0.36 0.74%
$21.91 $21.82 $0.27 0.41%
$21.63 $21.55 $-0.15 0.37%
$21.67 $21.70 $0.10 -0.14%
$21.30 $21.60 $0.46 -1.41%
$21.17 $21.14 $0.14 0.14%
$21.10 $21.00 $-0.20 0.47%
$21.16 $21.20 $-0.44 -0.19%
$21.81 $21.64 $-0.10 0.78%
$22.07 $21.74 $-0.31 1.50%
$22.11 $22.05 $0.25 0.27%
$21.82 $21.80 $-0.28 0.09%
$22.14 $22.08 $0.14 0.27%
$21.88 $21.94 $0.03 -0.27%
$22.26 $21.91 $-0.71 1.57%
$22.76 $22.62 $0.02 0.62%
$22.66 $22.60 $0.31 0.26%
$22.35 $22.29 $0.86 0.27%
$21.23 $21.43 $0.36 -0.94%
$21.15 $21.07 $-0.25 0.38%
$21.92 $21.32 $-0.69 2.74%
$22.25 $22.01 $-0.45 1.08%
$22.85 $22.46 $-0.60 1.71%
$23.09 $23.06 $-0.35 0.13%
$23.43 $23.41 $-0.25 0.09%
$23.74 $23.66 $0.27 0.34%
$22.89 $23.39 $0.19 -2.18%
$22.89 $23.20 $-0.28 -1.35%
$22.89 $23.48 $0.50 -2.58%
$22.89 $22.98 $-0.01 -0.39%
$22.46 $22.99 $0.51 -2.36%
$22.46 $22.48 $-0.16 -0.09%
$22.27 $22.64 $-0.02 -1.66%
$23.91 $22.66 $-0.59 5.23%
$23.91 $23.25 $-0.19 2.76%
$23.91 $23.44 $-0.43 1.97%
$23.91 $23.87 $-0.04 0.17%
$23.92 $23.91 $-0.09 0.04%
$23.38 $24.00 $0.24 -2.65%
$23.38 $23.76 $0.43 -1.63%
$23.38 $23.33 $0.05 0.21%
$23.34 $23.28 $-0.04 0.26%
$23.36 $23.32 $-0.16 0.17%
$24.00 $23.48 $-0.41 2.17%
$24.00 $23.89 $-0.19 0.46%
$24.09 $24.08 $-0.45 0.04%
$24.57 $24.53 $-0.27 0.16%
$25.01 $24.80 $0.08 0.84%
$25.01 $24.72 $-0.30 1.16%
$25.01 $25.02 $0.07 -0.04%
$25.01 $24.95 $0.23 0.24%
$24.71 $24.72 $0.28 -0.04%
$24.51 $24.44 $-0.10 0.29%
$24.70 $24.54 $-0.35 0.65%
$24.82 $24.89 $0.33 -0.28%
$24.67 $24.56 $-0.41 0.45%
$24.94 $24.97 $0.30 -0.12%
$24.85 $24.67 $-0.24 0.72%
$25.03 $24.91 $-0.09 0.48%
  1. Period from fund inception (6/29/2015) through 3/31/2022.

  2. Period from fund inception (6/29/2015) through 5/31/2022.

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
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 (3/21/2022)

Top 10 Constituents

As of most recent rebalance date (3/21/2022)
Name TNAP Index Weight
Enbridge Inc
7.7%
TC Energy Corp
7.5%
The Williams Companies Inc.
7.4%
Kinder Morgan Inc
6.9%
Cheniere Energy Inc
6.3%
Name TNAP Index Weight
Enterprise Products Partners LP
5.9%
NiSource Inc
4.1%
Targa Resources Corp
4.1%
Pembina Pipeline Corp
4.1%
ONEOK Inc
4.1%
Ticker Declare Ex-Date Record Date Payment Date Amount
TPYP 12/28/2022 12/29/2022 12/30/2022 1/03/2023 TBD
TPYP 9/20/2022 9/21/2022 9/22/2022 9/25/2022 TBD
TPYP 6/21/2022 6/22/2022 6/23/2022 6/24/2022 $0.2713
TPYP 3/22/2022 3/23/2022 3/24/2022 3/25/2022 $0.2802
2022 Total: $0.5515

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.

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.

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.