The Tortoise Energy Infrastructure Corp. invests in energy infrastructure companies that generate, transport and distribute electricity, as well as process, store, distribute and market natural gas, natural gas liquids, refined products and crude oil.
How to InvestThe fund invests in energy and electricity infrastructure companies that generate, transport, export, and distribute primarily natural gas, natural gas liquids, and electricity.
The TYG Advantage
Built for Consistent Income
TYG is designed to deliver monthly income, led by dividend-paying equities with support from credit and options strategies to enhance yield and manage risk. Income is reported on a 1099 (no K-1s).
Energy for the Electrification Era
TYG invests across the energy value chain, including pipelines, liquefied natural gas (LNG), utilities, and transmission systems, all positioned to benefit from rising electricity demand driven by data centers, transportation, and industrial growth.
More Diversification
Low correlation with energy commodity prices helps position the fund as a way to diversify energy exposure.
Strategically Positioned for All Markets
TYG dynamically adjusts across energy sectors to balance growth potential with income stability through changing market conditions.
| Market Price | $43.39 |
|---|---|
| NAV | $43.94 |
| Premium/Discount | -1.25% |
| IPO Date | 02/24/2004 |
| IPO Price1 | $25.00 |
| Distribution Frequency | Monthly |
| Distribution Rate | 13.89% |
| Ticker | TYG |
|---|---|
| Total Assets (as of 12/31/2025) | $1.2 billion |
| Shares Outstanding (as of 12/31/2025) | 21,124,673 |
| Management Fee2 | 0.95% |
| Fiscal Year End | November 30 |
| CUSIP | 89147L886 |
| As of | 1 Month | Calendar YTD | 1 Year | 5 Year | 10 Year | Since Inception | |
|---|---|---|---|---|---|---|---|
| Market Price | 12/31/2025 | -6.17% | 8.38% | 8.38% | 25.71% | -0.95% | 3.66% |
| NAV | 12/31/2025 | -4.66% | 4.97% | 4.97% | 20.98% | -0.61% | 4.21% |
| $43.39 | |
| $1.63 | |
| 3.9% |
| Date | Market Price | NAV | NAV Change | Premium/Discount |
|---|---|---|---|---|
| 12/18/2025 | $41.04 | $43.77 | ||
| 12/18/2025 | ||||
| 12/18/2025 | ||||
| 12/17/2025 | $41.03 | $43.68 | ||
| 12/17/2025 | ||||
| 12/17/2025 | ||||
| 12/16/2025 | $41.32 | $44.06 | ||
| 12/16/2025 | ||||
| 12/16/2025 | ||||
| 12/15/2025 | $41.51 | $44.51 | ||
| 12/15/2025 | ||||
| 12/15/2025 | ||||
| 12/12/2025 | $41.75 | $44.77 | ||
| 12/12/2025 | ||||
| 12/12/2025 | ||||
| 12/11/2025 | $42.01 | $45.40 | ||
| 12/11/2025 | ||||
| 12/11/2025 | ||||
| 12/10/2025 | ||||
| 12/09/2025 | $42.53 | $45.24 | ||
| 12/09/2025 | ||||
| 12/09/2025 | ||||
| 12/08/2025 | $42.63 | $45.34 | ||
| 12/08/2025 | ||||
| 12/08/2025 | ||||
| 12/05/2025 | $43.10 | $45.89 | ||
| 12/05/2025 | ||||
| 12/05/2025 | ||||
| 12/04/2025 | $42.92 | $46.34 | ||
| 12/04/2025 | ||||
| 12/04/2025 | ||||
| 12/03/2025 | $43.27 | $45.69 | ||
| 12/03/2025 | ||||
| 12/03/2025 | ||||
| 12/02/2025 | $43.22 | $45.35 | ||
| 12/01/2025 | $43.98 | $46.11 | ||
| 12/01/2025 | ||||
| 12/01/2025 | ||||
| 11/28/2025 | $44.09 | $46.74 | ||
| 11/28/2025 | ||||
| 11/28/2025 | ||||
| 11/26/2025 | ||||
| 11/26/2025 | $43.39 | $46.75 | ||
| 11/26/2025 | ||||
| 11/25/2025 | $42.96 | $46.00 | ||
| 11/25/2025 | ||||
| 11/25/2025 | ||||
| 11/24/2025 | $43.21 | $46.21 | ||
| 11/24/2025 | ||||
| 11/24/2025 | ||||
| 11/21/2025 | $43.45 | $45.69 | ||
| 11/21/2025 | ||||
| 11/21/2025 | ||||
| 11/20/2025 | $44.07 | $46.06 | ||
| 11/20/2025 | ||||
| 11/20/2025 | ||||
| 11/19/2025 | $44.18 | $46.54 | ||
| 11/19/2025 | ||||
| 11/19/2025 | ||||
| 11/18/2025 | $44.24 | $46.45 | ||
| 11/18/2025 | ||||
| 11/18/2025 | ||||
| 11/17/2025 | $44.02 | $46.50 | ||
| 11/17/2025 | ||||
| 11/14/2025 | $44.39 | $46.67 | ||
| 11/14/2025 | ||||
| 11/14/2025 | ||||
| 11/13/2025 | $44.12 | $46.04 | ||
| 11/13/2025 | ||||
| 11/13/2025 | ||||
| 11/12/2025 | $44.36 | $46.83 | ||
| 11/12/2025 | ||||
| 11/12/2025 | ||||
| 11/11/2025 | $43.37 | $46.89 | ||
| 11/11/2025 | ||||
| 11/10/2025 | $43.38 | $47.09 | ||
| 11/10/2025 | ||||
| 11/10/2025 | ||||
| 11/07/2025 | $42.82 | $46.86 | ||
| 11/06/2025 | $43.13 | $46.16 | ||
| 11/05/2025 | $43.41 | $46.31 | ||
| 11/04/2025 | $43.53 | $45.58 | ||
| 11/03/2025 | $44.25 | $46.40 | ||
| 10/31/2025 | $43.41 | $45.91 | ||
| 10/30/2025 | $42.85 | $45.97 | ||
| 10/29/2025 | $42.11 | $46.12 | ||
| 10/29/2025 | ||||
| 10/29/2025 | ||||
| 10/28/2025 | $42.50 | $46.26 | ||
| 10/27/2025 | $42.55 | $46.53 | ||
| 10/24/2025 | $42.41 | $46.26 | ||
| 10/23/2025 | $42.58 | $46.29 | ||
| 10/22/2025 | ||||
| 10/22/2025 | ||||
| 10/22/2025 | $42.14 | $46.40 | ||
| 10/21/2025 | $41.90 | $46.19 | ||
| 10/21/2025 | ||||
| 10/20/2025 | $42.13 | $46.91 | ||
| 10/20/2025 | ||||
| 10/20/2025 | ||||
| 10/17/2025 | $42.11 | $46.66 | ||
| 10/16/2025 | $42.40 | $46.89 | ||
| 10/16/2025 | ||||
| 10/16/2025 | ||||
| 10/15/2025 | ||||
| 10/15/2025 | $42.77 | $47.58 | ||
| 10/15/2025 | ||||
| 10/14/2025 | ||||
| 10/14/2025 | $42.52 | $46.92 | ||
| 10/13/2025 | $42.75 | $47.09 | ||
| 10/13/2025 | ||||
| 10/13/2025 | ||||
| 10/10/2025 | ||||
| 10/10/2025 | $42.31 | $46.33 | ||
| 10/09/2025 | $43.68 | $47.50 | ||
| 10/09/2025 | ||||
| 10/09/2025 | ||||
| 10/08/2025 | $43.75 | $48.24 | ||
| 10/08/2025 | ||||
| 10/08/2025 | ||||
| 10/07/2025 | $43.47 | $47.91 | ||
| 10/06/2025 | $43.51 | $47.86 | ||
| 10/03/2025 | $43.39 | $47.86 | ||
| 10/03/2025 | ||||
| 10/02/2025 | $42.94 | $47.53 | ||
| 10/02/2025 | ||||
| 10/01/2025 | $43.29 | $47.29 | ||
| 9/30/2025 | $43.09 | $47.01 | ||
| 9/29/2025 | $43.08 | $47.07 | ||
| 9/26/2025 | $43.10 | $47.38 | ||
| 9/26/2025 | ||||
| 9/25/2025 | ||||
| 9/25/2025 | $42.81 | $46.76 | ||
| 9/24/2025 | $42.60 | $46.99 | ||
| 9/23/2025 | $42.22 | $46.36 | ||
| 9/23/2025 | ||||
| 9/22/2025 | $42.51 | $46.30 | ||
| 9/19/2025 | $42.28 | $46.06 | ||
| 9/19/2025 | ||||
| 9/18/2025 | $42.45 | $46.31 | ||
| 9/17/2025 | $42.13 | $46.10 | ||
| 9/16/2025 | $42.32 | $45.87 | ||
| 9/16/2025 | ||||
| 9/16/2025 | ||||
| 9/15/2025 | $42.54 | $46.28 | ||
| 9/12/2025 | $42.40 | $46.39 | ||
| 9/12/2025 | ||||
| 9/12/2025 | ||||
| 9/11/2025 | $42.51 | $46.13 | ||
| 9/10/2025 | $42.71 | $45.81 | ||
| 9/09/2025 | $42.33 | $44.89 | ||
| 9/09/2025 | ||||
| 9/09/2025 | ||||
| 9/08/2025 | $42.47 | $44.46 | ||
| 9/05/2025 | $42.71 | $44.98 | ||
| 9/04/2025 | $42.76 | $45.36 | ||
| 9/03/2025 | $42.70 | $45.29 | ||
| 9/02/2025 | $42.36 | $45.43 | ||
| 9/02/2025 | ||||
| 8/29/2025 | $42.63 | $45.76 | ||
| 8/28/2025 | $42.79 | $45.78 | ||
| 8/27/2025 | $42.96 | $45.59 | ||
| 8/26/2025 | $42.92 | $45.45 | ||
| 8/25/2025 | $42.94 | $45.14 | ||
| 8/22/2025 | $42.82 | $45.53 | ||
| 8/21/2025 | $42.96 | $45.71 | ||
| 8/21/2025 | ||||
| 8/21/2025 | ||||
| 8/20/2025 | $43.03 | $45.79 | ||
| 8/19/2025 | $43.03 | $45.51 | ||
| 8/19/2025 | ||||
| 8/19/2025 | ||||
| 8/18/2025 | $43.10 | $45.27 | ||
| 8/18/2025 | ||||
| 8/18/2025 | ||||
| 8/15/2025 | $43.19 | $45.62 | ||
| 8/14/2025 | $43.31 | $46.12 | ||
| 8/13/2025 | $43.10 | $46.37 | ||
| 8/12/2025 | $43.08 | $46.15 | ||
| 8/11/2025 | $43.01 | $45.82 | ||
| 8/08/2025 | $43.82 | $46.18 | ||
| 8/08/2025 | ||||
| 8/07/2025 | $43.34 | $46.45 | ||
| 8/06/2025 | $43.34 | $46.43 | ||
| 8/06/2025 | ||||
| 8/06/2025 | ||||
| 8/05/2025 | $43.31 | $46.87 | ||
| 8/04/2025 | $43.56 | $47.76 | ||
| 8/01/2025 | $43.30 | $47.00 | ||
| 7/31/2025 | $43.34 | $47.34 | ||
| 7/30/2025 | $43.21 | $46.79 | ||
| 7/29/2025 | $42.78 | $46.53 | ||
| 7/28/2025 | $42.55 | $45.60 | ||
| 7/25/2025 | $42.28 | $45.83 | ||
| 7/24/2025 | $42.20 | $45.96 | ||
| 7/23/2025 | $42.85 | $45.93 | ||
| 7/22/2025 | $43.04 | $45.68 | ||
| 7/21/2025 | $42.82 | $45.49 | ||
| 7/18/2025 | $42.97 | $46.48 | ||
| 7/18/2025 | ||||
| 7/17/2025 | $42.73 | $45.30 | ||
| 7/17/2025 | ||||
| 7/17/2025 | ||||
| 7/16/2025 | $43.11 | $45.18 | ||
| 7/15/2025 | $43.31 | $45.36 | ||
| 7/14/2025 | $43.45 | $45.92 | ||
| 7/11/2025 | $43.01 | $45.58 | ||
| 7/10/2025 | $42.85 | $45.46 | ||
| 7/09/2025 | $42.95 | $45.39 | ||
| 7/09/2025 | ||||
| 7/09/2025 | ||||
| 7/08/2025 | ||||
| 7/08/2025 | $43.44 | $45.29 | ||
| 7/07/2025 | $42.98 | $45.46 | ||
| 7/03/2025 | $43.50 | $45.84 | ||
| 7/02/2025 | $43.60 | $45.60 | ||
| 7/01/2025 | ||||
| 7/01/2025 | ||||
| 7/01/2025 | $43.51 | $45.41 | ||
| 6/30/2025 | $43.89 | $46.41 | ||
| 6/27/2025 | $42.83 | $46.22 | ||
| 6/27/2025 | ||||
| 6/27/2025 | ||||
| 6/26/2025 | $42.52 | $46.22 | ||
| 6/25/2025 | $42.15 | $45.34 | ||
| 6/24/2025 | $42.32 | $45.79 | ||
| 6/24/2025 | ||||
| 6/23/2025 | $42.06 | $45.38 | ||
| 6/23/2025 | ||||
| 6/23/2025 | ||||
| 6/20/2025 | $42.58 | $45.82 | ||
| 6/20/2025 | ||||
| 6/20/2025 | ||||
| 6/18/2025 | $42.34 | $45.55 | ||
| 6/18/2025 | ||||
| 6/17/2025 | $42.03 | $45.36 | ||
| 6/17/2025 | ||||
| 6/16/2025 | $42.33 | $45.67 | ||
| 6/13/2025 | $42.69 | $46.10 | ||
| 6/12/2025 | $42.75 | $46.07 | ||
| 6/11/2025 | $42.36 | $45.64 | ||
| 6/10/2025 | $41.53 | $45.17 | ||
| 6/10/2025 | ||||
| 6/10/2025 | ||||
| 6/09/2025 | $41.24 | $45.02 | ||
| 6/09/2025 | ||||
| 6/06/2025 | $41.61 | $45.64 | ||
| 6/06/2025 | ||||
| 6/05/2025 | $41.18 | $45.20 | ||
| 6/05/2025 | ||||
| 6/04/2025 | $41.23 | $44.94 | ||
| 6/03/2025 | $41.45 | $45.91 | ||
| 6/02/2025 | $41.04 | $45.37 | ||
| 5/30/2025 | $40.50 | $44.80 | ||
| 5/29/2025 | $40.43 | $44.63 | ||
| 5/28/2025 | $40.44 | $44.85 | ||
| 5/27/2025 | $40.85 | $45.34 | ||
| 5/23/2025 | $40.54 | $44.73 | ||
| 5/22/2025 | $40.45 | $44.47 | ||
| 5/21/2025 | $40.79 | $44.74 | ||
| 5/21/2025 | ||||
| 5/21/2025 | ||||
| 5/20/2025 | $41.52 | $45.68 | ||
| 5/19/2025 | $41.32 | $45.70 | ||
| 5/19/2025 | ||||
| 5/16/2025 | $41.45 | $45.94 | ||
| 5/15/2025 | ||||
| 5/15/2025 | ||||
| 5/15/2025 | $41.06 | $45.63 | ||
| 5/14/2025 | $40.95 | $45.16 | ||
| 5/13/2025 | $41.17 | $45.17 | ||
| 5/12/2025 | $40.45 | $44.35 | ||
| 5/09/2025 | $40.12 | $44.00 | ||
| 5/08/2025 | $39.85 | $43.92 | ||
| 5/07/2025 | $39.68 | $43.97 | ||
| 5/06/2025 | $39.35 | $43.47 | ||
| 5/05/2025 | $39.58 | $43.60 | ||
| 5/05/2025 | ||||
| 5/05/2025 | ||||
| 5/02/2025 | ||||
| 5/02/2025 | $40.12 | $44.07 | ||
| 5/02/2025 | ||||
| 5/01/2025 | $39.70 | $43.43 | ||
| 5/01/2025 | ||||
| 4/30/2025 | $39.77 | $43.64 | ||
| 4/29/2025 | $40.17 | $44.77 | ||
| 4/28/2025 | $39.98 | $44.96 | ||
| 4/28/2025 | ||||
| 4/25/2025 | $39.50 | $44.54 | ||
| 4/24/2025 | ||||
| 4/24/2025 | $39.46 | $44.63 | ||
| 4/23/2025 | $38.26 | $43.41 | ||
| 4/22/2025 | $38.96 | $43.39 | ||
| 4/21/2025 | $37.87 | $41.88 | ||
| 4/17/2025 | $39.57 | $43.88 | ||
| 4/16/2025 | $39.04 | $43.24 | ||
| 4/15/2025 | $39.16 | $43.34 | ||
| 4/14/2025 | $38.39 | $42.68 | ||
| 4/11/2025 | $37.04 | $41.70 | ||
| 4/10/2025 | $36.58 | $40.74 | ||
| 4/09/2025 | $37.74 | $42.33 | ||
| 4/08/2025 | $35.42 | $39.49 | ||
| 4/07/2025 | ||||
| 4/07/2025 | $36.25 | $40.17 | ||
| 4/07/2025 | ||||
| 4/04/2025 | $37.81 | $40.77 | ||
| 4/03/2025 | $42.00 | $45.81 | ||
| 4/02/2025 | $43.60 | $48.78 | ||
| 4/02/2025 | ||||
| 4/02/2025 | ||||
| 4/01/2025 | $43.47 | $48.11 | ||
| 4/01/2025 | ||||
| 4/01/2025 | ||||
| 3/31/2025 | $43.05 | $47.72 | ||
| 3/28/2025 | $43.22 | $47.52 | ||
| 3/28/2025 | ||||
| 3/28/2025 | ||||
| 3/27/2025 | $43.50 | $47.57 | ||
| 3/26/2025 | $44.04 | $48.27 | ||
| 3/25/2025 | $44.40 | $48.54 | ||
| 3/24/2025 | $43.80 | $48.79 | ||
| 3/21/2025 | $43.80 | $48.25 | ||
| 3/20/2025 | $44.20 | $48.77 | ||
| 3/19/2025 | $43.70 | $48.53 | ||
| 3/18/2025 | $43.50 | $47.77 | ||
| 3/17/2025 | $43.56 | $48.12 | ||
| 3/14/2025 | $42.59 | $47.06 | ||
| 3/13/2025 | $41.25 | $45.54 | ||
| 3/12/2025 | $41.40 | $46.04 | ||
| 3/11/2025 | $40.63 | $45.26 | ||
| 3/10/2025 | $40.55 | $44.88 | ||
| 3/07/2025 | ||||
| 3/07/2025 | $41.11 | $44.88 | ||
| 3/06/2025 | $40.88 | $44.73 | ||
| 3/05/2025 | $42.09 | $46.23 | ||
| 3/04/2025 | $42.13 | $46.52 | ||
| 3/03/2025 | $43.20 | $47.52 | ||
| 2/28/2025 | $43.34 | $48.51 | ||
| 2/27/2025 | $43.00 | $47.04 | ||
| 2/26/2025 | $43.55 | $47.96 | ||
| 2/25/2025 | $43.53 | $47.28 | ||
| 2/24/2025 | $44.59 | $48.71 | ||
| 2/21/2025 | $44.99 | $49.33 | ||
| 2/20/2025 | $45.61 | $50.61 | ||
| 2/19/2025 | $46.02 | $50.81 | ||
| 2/18/2025 | $46.10 | $50.72 | ||
| 2/14/2025 | $45.45 | $49.86 | ||
| 2/13/2025 | $44.90 | $49.81 | ||
| 2/12/2025 | $44.14 | $48.95 | ||
| 2/11/2025 | $44.44 | $49.61 | ||
| 2/10/2025 | $45.21 | $50.09 | ||
| 2/07/2025 | $45.08 | $49.39 | ||
| 2/07/2025 | ||||
| 2/06/2025 | $45.44 | $49.53 | ||
| 2/05/2025 | $46.26 | $50.43 | ||
| 2/04/2025 | $45.72 | $49.66 | ||
| 2/03/2025 | $45.51 | $49.80 | ||
| 1/31/2025 | $45.08 | $49.16 | ||
| 1/30/2025 | $45.33 | $50.61 | ||
| 1/29/2025 | $44.65 | $49.26 | ||
| 1/28/2025 | $44.51 | $48.90 | ||
| 1/27/2025 | $44.35 | $48.42 | ||
| 1/24/2025 | $47.39 | $52.04 | ||
| 1/23/2025 | $47.48 | $52.40 | ||
| 1/22/2025 | $47.70 | $52.09 | ||
| 1/21/2025 | $48.43 | $53.43 | ||
| 1/17/2025 | $46.96 | $52.38 | ||
| 1/16/2025 | $46.81 | $52.08 | ||
| 1/15/2025 | $45.25 | $50.67 | ||
| 1/14/2025 | $45.03 | $50.02 | ||
| 1/13/2025 | $44.43 | $48.51 | ||
| 1/10/2025 | $43.86 | $48.40 | ||
| 1/09/2025 | $43.91 | $48.42 | ||
| 1/08/2025 | $43.91 | $48.42 | ||
| 1/07/2025 | $43.63 | $47.98 | ||
| 1/06/2025 | $43.93 | $48.13 | ||
| 1/03/2025 | $43.08 | $48.37 | ||
| 1/02/2025 | $42.03 | $47.69 | ||
| 12/31/2024 | $42.00 | $46.45 | ||
| 12/30/2024 | $41.97 | $46.45 | ||
| 12/27/2024 | $41.64 | $46.29 | ||
| 12/26/2024 | $42.53 | $46.48 | ||
| 12/24/2024 | $43.25 | $47.11 | ||
| 12/23/2024 | $42.46 | $46.78 | ||
| 12/20/2024 | $42.11 | $46.60 | ||
| 12/19/2024 | $41.30 | $45.55 | ||
| 12/18/2024 | $41.93 | $45.26 | ||
| 12/17/2024 | $42.64 | $47.03 | ||
| 12/16/2024 | $43.33 | $47.57 | ||
| 12/13/2024 | $43.51 | $48.25 | ||
| 12/12/2024 | $43.09 | $48.55 | ||
| 12/11/2024 | $43.73 | $48.54 | ||
| 12/10/2024 | $43.76 | $48.18 | ||
| 12/09/2024 | $45.20 | $48.76 | ||
| 12/06/2024 | $45.21 | $50.36 | ||
| 12/05/2024 | $44.51 | $50.93 | ||
| 12/04/2024 | $43.92 | $50.44 | ||
| 12/03/2024 | $44.80 | $50.67 | ||
| 12/02/2024 | $45.51 | $50.67 | ||
| 11/29/2024 | $46.00 | $52.23 | ||
| 11/27/2024 | $45.46 | $51.50 | ||
| 11/26/2024 | $44.74 | $51.61 | ||
| 11/25/2024 | $44.47 | $50.74 | ||
| 11/22/2024 | $44.95 | $51.78 | ||
| 11/21/2024 | $45.21 | $52.57 | ||
| 11/20/2024 | $44.23 | $51.00 | ||
| 11/19/2024 | $43.57 | $51.08 | ||
| 11/18/2024 | $43.72 | $50.31 | ||
| 11/15/2024 | $42.83 | $49.46 | ||
| 11/14/2024 | $42.87 | $48.70 | ||
| 11/13/2024 | $43.07 | $48.53 | ||
| 11/12/2024 | $43.43 | $48.86 | ||
| 11/11/2024 | $43.36 | $49.50 | ||
| 11/08/2024 | $42.85 | $48.86 | ||
| 11/07/2024 | $41.77 | $48.20 | ||
| 11/06/2024 | $40.82 | $47.58 | ||
| 11/05/2024 | $40.00 | $46.16 | ||
| 11/04/2024 | $39.94 | $44.88 | ||
| 11/01/2024 | $40.19 | $44.84 | ||
| 10/31/2024 | $40.33 | $45.76 | ||
| 10/30/2024 | $40.06 | $45.57 | ||
| 10/29/2024 | $40.01 | $45.33 | ||
| 10/28/2024 | $40.56 | $45.73 | ||
| 10/25/2024 | $40.93 | $45.77 | ||
| 10/24/2024 | $40.87 | $46.17 | ||
| 10/23/2024 | $40.33 | $46.03 | ||
| 10/22/2024 | $40.70 | $45.93 | ||
| 10/21/2024 | $40.94 | $45.97 | ||
| 10/18/2024 | $40.74 | $46.31 | ||
| 10/17/2024 | $40.47 | $46.01 | ||
| 10/16/2024 | $40.37 | $46.50 | ||
| 10/15/2024 | $40.10 | $45.75 | ||
| 10/14/2024 | $40.24 | $46.36 | ||
| 10/11/2024 | $40.20 | $45.95 | ||
| 10/10/2024 | $40.44 | $45.22 | ||
| 10/09/2024 | $41.03 | $45.32 | ||
| 10/08/2024 | $40.24 | $45.25 | ||
| 10/07/2024 | $41.00 | $45.72 | ||
| 10/04/2024 | $40.96 | $46.29 | ||
| 10/03/2024 | $40.55 | $45.73 | ||
| 10/02/2024 | ||||
| 10/01/2024 | $39.86 | $44.80 | ||
| 9/30/2024 | $39.25 | $44.22 | ||
| 9/27/2024 | $38.64 | $44.07 | ||
| 9/26/2024 | $38.77 | $43.57 | ||
| 9/25/2024 | ||||
| 9/24/2024 | $39.47 | $44.64 | ||
| 9/23/2024 | $39.13 | $44.79 | ||
| 9/20/2024 | $37.78 | $44.05 | ||
| 9/19/2024 | $37.88 | $42.97 | ||
| 9/18/2024 | $37.84 | $43.16 | ||
| 9/17/2024 | $37.93 | $43.37 | ||
| 9/16/2024 | $37.31 | $43.25 | ||
| 9/13/2024 | $36.67 | $42.61 | ||
| 9/12/2024 | $36.28 | $41.81 | ||
| 9/11/2024 | $35.59 | $41.42 | ||
| 9/10/2024 | $35.70 | $41.18 | ||
| 9/09/2024 | $35.69 | $41.00 | ||
| 9/06/2024 | $35.97 | $40.97 | ||
| 9/05/2024 | $36.29 | $41.54 | ||
| 9/04/2024 | $35.82 | $41.41 | ||
| 9/03/2024 | $36.27 | $42.16 | ||
| 8/30/2024 | $36.76 | $42.82 | ||
| 8/29/2024 | ||||
| 8/28/2024 | $35.77 | $41.78 | ||
| 8/27/2024 | $36.17 | $42.16 | ||
| 8/26/2024 | $36.28 | $42.54 | ||
| 8/23/2024 | $36.22 | $42.29 | ||
| 8/22/2024 | $36.37 | $42.59 | ||
| 8/21/2024 | $36.11 | $42.51 | ||
| 8/20/2024 | $36.00 | $42.24 | ||
| 8/19/2024 | $36.92 | $42.95 | ||
| 8/16/2024 | $36.98 | $42.45 | ||
| 8/15/2024 | $35.90 | $42.16 | ||
| 8/14/2024 | $35.60 | $41.67 | ||
| 8/13/2024 | $35.35 | $41.13 | ||
| 8/12/2024 | $35.51 | $41.10 | ||
| 8/09/2024 | $35.55 | $41.26 | ||
| 8/08/2024 | $35.42 | $41.57 | ||
| 8/07/2024 | $34.97 | $40.58 | ||
| 8/06/2024 | $34.50 | $40.68 | ||
| 8/05/2024 | $33.27 | $39.47 | ||
| 8/02/2024 | $34.55 | $40.75 | ||
| 8/01/2024 | $35.33 | $41.72 | ||
| 7/31/2024 | $35.10 | $41.82 | ||
| 7/30/2024 | $34.99 | $41.31 | ||
| 7/29/2024 | $34.70 | $40.99 | ||
| 7/26/2024 | $34.89 | $40.93 | ||
| 7/25/2024 | $34.90 | $40.52 | ||
| 7/24/2024 | $35.16 | $40.95 | ||
| 7/23/2024 | $35.84 | $41.80 | ||
| 7/22/2024 | $36.08 | $42.28 | ||
| 7/19/2024 | $35.37 | $41.81 | ||
| 7/18/2024 | $35.39 | $41.59 | ||
| 7/17/2024 | $35.27 | $41.34 | ||
| 7/16/2024 | $35.65 | $41.62 | ||
| 7/15/2024 | $35.78 | $41.46 | ||
| 7/12/2024 | $35.78 | $41.93 | ||
| 7/11/2024 | $35.63 | $41.53 | ||
| 7/10/2024 | $35.12 | $41.18 | ||
| 7/09/2024 | $35.14 | $40.98 | ||
| 7/08/2024 | $35.34 | $40.99 | ||
| 7/05/2024 | $35.11 | $40.96 | ||
| 7/03/2024 | $35.28 | $41.17 | ||
| 7/02/2024 | $34.75 | $40.69 | ||
| 7/01/2024 | $34.41 | $40.59 | ||
| 6/28/2024 | $34.87 | $40.58 | ||
| 6/27/2024 | $34.40 | $40.72 | ||
| 6/26/2024 | $34.12 | $40.60 | ||
| 6/25/2024 | $33.89 | $40.97 | ||
| 6/24/2024 | $33.64 | $40.92 | ||
| 6/21/2024 | $33.31 | $40.10 | ||
| 6/20/2024 | $33.22 | $40.31 | ||
| 6/18/2024 | $32.86 | $39.78 | ||
| 6/17/2024 | $32.83 | $39.31 | ||
| 6/14/2024 | $32.86 | $39.39 | ||
| 6/13/2024 | $33.09 | $39.83 | ||
| 6/12/2024 | $33.28 | $40.05 | ||
| 6/11/2024 | $33.33 | $40.05 | ||
| 6/10/2024 | $33.09 | $40.26 | ||
| 6/07/2024 | $32.65 | $39.53 | ||
| 6/06/2024 | $32.95 | $39.81 | ||
| 6/05/2024 | $32.89 | $40.05 | ||
| 6/04/2024 | $32.77 | $39.84 | ||
| 6/03/2024 | $33.20 | $39.83 | ||
| 5/31/2024 | $33.51 | $40.48 | ||
| 5/30/2024 | $32.70 | $39.89 | ||
| 5/29/2024 | $32.66 | $39.60 | ||
| 5/28/2024 | $33.18 | $40.26 | ||
| 5/24/2024 | $33.08 | $40.12 | ||
| 5/23/2024 | $33.09 | $39.74 | ||
| 5/22/2024 | $34.38 | $41.21 | ||
| 5/21/2024 | $35.07 | $41.89 | ||
| 5/20/2024 | $35.15 | $41.74 | ||
| 5/17/2024 | $34.35 | $41.52 | ||
| 5/16/2024 | $34.15 | $41.33 | ||
| 5/15/2024 | $34.00 | $41.36 | ||
| 5/14/2024 | $33.82 | $41.10 | ||
| 5/13/2024 | $33.67 | $40.59 | ||
| 5/10/2024 | $33.57 | $40.66 | ||
| 5/09/2024 | $33.53 | $40.67 | ||
| 5/08/2024 | $32.61 | $39.95 | ||
| 5/07/2024 | $32.19 | $39.58 | ||
| 5/06/2024 | $31.70 | $39.38 | ||
| 5/03/2024 | $31.34 | $39.05 | ||
| 5/02/2024 | $31.14 | $38.73 | ||
| 5/01/2024 | $30.80 | $38.13 | ||
| 4/30/2024 | $30.97 | $38.38 | ||
| 4/29/2024 | $31.55 | $39.14 | ||
| 4/26/2024 | $31.67 | $38.83 | ||
| 4/25/2024 | $31.89 | $39.00 | ||
| 4/24/2024 | $31.92 | $38.99 | ||
| 4/23/2024 | $31.95 | $38.71 | ||
| 4/22/2024 | $31.72 | $38.33 | ||
| 4/19/2024 | $31.33 | $38.00 | ||
| 4/18/2024 | $30.50 | $37.34 | ||
| 4/17/2024 | $30.17 | $37.09 | ||
| 4/16/2024 | $29.87 | $36.72 | ||
| 4/15/2024 | $30.12 | $37.15 | ||
| 4/12/2024 | $30.63 | $37.77 | ||
| 4/11/2024 | $31.16 | $38.42 | ||
| 4/10/2024 | $31.32 | $38.43 | ||
| 4/09/2024 | $31.61 | $38.91 | ||
| 4/08/2024 | $31.78 | $38.87 | ||
| 4/05/2024 | $31.43 | $38.82 | ||
| 4/04/2024 | $31.16 | $38.68 | ||
| 4/03/2024 | $31.51 | $38.99 | ||
| 4/02/2024 | $31.13 | $38.76 | ||
| 4/01/2024 | $30.99 | $38.50 | ||
| 3/28/2024 | $30.91 | $38.62 | ||
| 3/27/2024 | $30.32 | $38.12 | ||
| 3/26/2024 | $29.90 | $37.48 | ||
| 3/25/2024 | $29.99 | $37.65 | ||
| 3/22/2024 | $29.96 | $37.50 | ||
| 3/21/2024 | $29.90 | $37.47 | ||
| 3/20/2024 | $29.88 | $37.26 | ||
| 3/19/2024 | $29.62 | $37.11 | ||
| 3/18/2024 | $29.30 | $36.69 | ||
| 3/15/2024 | $29.18 | $36.51 | ||
| 3/14/2024 | $29.24 | $36.34 | ||
| 3/13/2024 | $29.56 | $36.75 | ||
| 3/12/2024 | $29.49 | $36.69 | ||
| 3/11/2024 | $29.49 | $36.80 | ||
| 3/08/2024 | $29.42 | $36.57 | ||
| 3/07/2024 | $29.57 | $36.66 | ||
| 3/06/2024 | $29.50 | $36.66 | ||
| 3/05/2024 | $29.17 | $36.28 | ||
| 3/04/2024 | $29.19 | $35.98 | ||
| 3/01/2024 | $29.38 | $35.77 | ||
| 2/29/2024 | $29.27 | $35.56 | ||
| 2/28/2024 | $29.10 | $35.35 | ||
| 2/27/2024 | $29.15 | $35.39 | ||
| 2/26/2024 | $28.95 | $34.95 | ||
| 2/23/2024 | $29.21 | $35.42 | ||
| 2/22/2024 | $29.32 | $35.44 | ||
| 2/21/2024 | $29.34 | $35.47 | ||
| 2/20/2024 | $29.71 | $35.72 | ||
| 2/16/2024 | $29.82 | $35.65 | ||
| 2/15/2024 | $29.58 | $35.35 | ||
| 2/14/2024 | $28.96 | $34.26 | ||
| 2/13/2024 | $28.93 | $34.23 | ||
| 2/12/2024 | $29.23 | $34.84 | ||
| 2/09/2024 | $28.59 | $34.27 | ||
| 2/08/2024 | $28.60 | $34.25 | ||
| 2/07/2024 | $28.65 | $34.37 | ||
| 2/06/2024 | $28.61 | $34.26 | ||
| 2/05/2024 | $28.65 | $34.23 | ||
| 2/02/2024 | $29.07 | $34.83 | ||
| 2/01/2024 | $29.41 | $35.29 | ||
| 1/31/2024 | $28.97 | $34.76 | ||
| 1/30/2024 | $29.19 | $35.31 | ||
| 1/29/2024 | $29.17 | $35.15 | ||
| 1/26/2024 | $29.09 | $34.94 | ||
| 1/25/2024 | $28.92 | $34.70 | ||
| 1/24/2024 | $28.50 | $33.95 | ||
| 1/23/2024 | $28.47 | $34.17 | ||
| 1/22/2024 | $28.46 | $34.13 | ||
| 1/19/2024 | $28.20 | $33.92 | ||
| 1/18/2024 | $28.25 | $34.07 | ||
| 1/17/2024 | $28.43 | $34.08 | ||
| 1/16/2024 | $28.89 | $34.69 | ||
| 1/12/2024 | $29.22 | $35.23 | ||
| 1/11/2024 | $29.22 | $34.94 | ||
| 1/10/2024 | $29.49 | $35.55 | ||
| 1/09/2024 | $29.41 | $35.71 | ||
| 1/08/2024 | $29.51 | $35.96 | ||
| 1/05/2024 | $29.46 | $35.85 | ||
| 1/04/2024 | $29.57 | $35.78 | ||
| 1/03/2024 | $29.50 | $36.10 | ||
| 1/02/2024 | $29.01 | $35.93 | ||
| 12/29/2023 | $28.77 | $35.64 | ||
| 12/28/2023 | $28.94 | $35.66 | ||
| 12/27/2023 | $28.71 | $35.66 | ||
| 12/26/2023 | $29.00 | $35.76 | ||
| 12/22/2023 | $28.64 | $35.49 | ||
| 12/21/2023 | $28.46 | $35.37 | ||
| 12/20/2023 | $28.28 | $34.98 | ||
| 12/20/2023 | ||||
| 12/19/2023 | $28.83 | $35.60 | ||
| 12/18/2023 | $28.62 | $35.26 | ||
| 12/15/2023 | $28.46 | $35.22 | ||
| 12/14/2023 | $28.81 | $35.67 | ||
| 12/13/2023 | $28.48 | $35.29 | ||
| 12/12/2023 | $27.63 | $34.24 | ||
| 12/11/2023 | $27.93 | $34.66 | ||
| 12/08/2023 | $27.97 | $34.81 | ||
| 12/07/2023 | $27.86 | $34.57 | ||
| 12/06/2023 | $27.98 | $34.93 | ||
| 12/05/2023 | $28.14 | $35.01 | ||
| 12/04/2023 | $28.47 | $35.59 | ||
| 12/01/2023 | $28.50 | $35.86 | ||
| 11/30/2023 | $28.11 | $35.33 | ||
| 11/29/2023 | $27.91 | $34.92 | ||
| 11/28/2023 | $27.79 | $34.87 | ||
| 11/27/2023 | $27.67 | $34.70 | ||
| 11/24/2023 | $27.89 | $34.73 | ||
| 11/22/2023 | $27.95 | $34.58 | ||
| 11/21/2023 | $27.81 | $34.41 | ||
| 11/20/2023 | $28.46 | $34.94 | ||
| 11/17/2023 | $28.58 | $34.87 | ||
| 11/16/2023 | $28.41 | $34.34 | ||
| 11/15/2023 | $28.66 | $34.71 | ||
| 11/14/2023 | $28.68 | $34.78 | ||
| 11/13/2023 | $27.94 | $33.63 | ||
| 11/10/2023 | $27.88 | $33.73 | ||
| 11/09/2023 | $28.06 | $33.55 | ||
| 11/08/2023 | $28.03 | $33.96 | ||
| 11/07/2023 | $28.68 | $34.42 | ||
| 11/06/2023 | $28.95 | $34.73 | ||
| 11/03/2023 | $29.31 | $35.18 | ||
| 11/02/2023 | $28.89 | $35.13 | ||
| 11/01/2023 | $28.07 | $33.71 | ||
| 10/31/2023 | $27.63 | $33.44 | ||
| 10/30/2023 | $27.43 | $33.30 | ||
| 10/27/2023 | $27.45 | $33.22 | ||
| 10/26/2023 | $27.95 | $33.87 | ||
| 10/25/2023 | $28.01 | $33.69 | ||
| 10/24/2023 | $28.33 | $33.65 | ||
| 10/23/2023 | $28.00 | $33.22 | ||
| 10/20/2023 | $28.42 | $33.55 | ||
| 10/19/2023 | $28.66 | $34.05 | ||
| 10/18/2023 | $28.84 | $34.15 | ||
| 10/17/2023 | $29.27 | $34.35 | ||
| 10/16/2023 | $29.22 | $34.41 | ||
| 10/13/2023 | $28.99 | $34.02 | ||
| 10/12/2023 | $28.40 | $33.51 | ||
| 10/11/2023 | $28.38 | $33.71 | ||
| 10/10/2023 | $28.18 | $33.24 | ||
| 10/09/2023 | $28.21 | $32.76 | ||
| 10/06/2023 | $27.58 | $32.10 | ||
| 10/05/2023 | $26.98 | $31.47 | ||
| 10/04/2023 | $27.19 | $31.49 | ||
| 10/03/2023 | $27.55 | $31.92 | ||
| 10/02/2023 | $28.67 | $32.17 | ||
| 9/29/2023 | $28.90 | $33.65 | ||
| 9/28/2023 | $29.26 | $33.97 | ||
| 9/27/2023 | $30.01 | $34.45 | ||
| 9/26/2023 | $30.17 | $34.87 | ||
| 9/25/2023 | $30.41 | $35.77 | ||
| 9/22/2023 | $30.13 | $35.52 | ||
| 9/21/2023 | $30.15 | $35.34 | ||
| 9/20/2023 | $30.51 | $36.07 | ||
| 9/19/2023 | $30.60 | $36.03 | ||
| 9/18/2023 | $30.33 | $36.13 | ||
| 9/15/2023 | $30.28 | $36.10 | ||
| 9/14/2023 | $30.30 | $36.41 | ||
| 9/13/2023 | $29.95 | $35.81 | ||
| 9/12/2023 | $29.98 | $35.65 | ||
| 9/11/2023 | $29.65 | $35.21 | ||
| 9/08/2023 | $29.68 | $35.31 | ||
| 9/07/2023 | $29.53 | $35.03 | ||
| 9/06/2023 | $29.36 | $34.79 | ||
| 9/05/2023 | $30.15 | $35.42 | ||
| 9/01/2023 | $30.16 | $35.76 | ||
| 8/31/2023 | $30.13 | $35.61 | ||
| 8/30/2023 | $30.22 | $35.83 | ||
| 8/29/2023 | $30.29 | $35.88 | ||
| 8/28/2023 | $30.11 | $35.59 | ||
| 8/25/2023 | $29.94 | $35.38 | ||
| 8/24/2023 | $29.86 | $35.07 | ||
| 8/23/2023 | $29.86 | $35.38 | ||
| 8/22/2023 | $30.54 | $35.85 | ||
| 8/21/2023 | $30.39 | $35.89 | ||
| 8/18/2023 | $30.50 | $36.03 | ||
| 8/17/2023 | $30.38 | $35.76 | ||
| 8/16/2023 | $30.57 | $35.74 | ||
| 8/15/2023 | $30.59 | $35.88 | ||
| 8/14/2023 | $31.00 | $36.44 | ||
| 8/11/2023 | $31.12 | $36.81 | ||
| 8/10/2023 | $30.70 | $36.49 | ||
| 8/09/2023 | $30.50 | $36.56 | ||
| 8/08/2023 | $30.12 | $36.18 | ||
| 8/07/2023 | $30.07 | $36.23 | ||
| 8/04/2023 | $29.97 | $36.24 | ||
| 8/03/2023 | $30.11 | $36.47 | ||
| 8/02/2023 | $30.15 | $36.57 | ||
| 8/01/2023 | $30.58 | $36.93 | ||
| 7/31/2023 | $30.73 | $37.31 | ||
| 7/28/2023 | $30.27 | $37.04 | ||
| 7/27/2023 | $30.25 | $36.93 | ||
| 7/26/2023 | $30.68 | $37.53 | ||
| 7/25/2023 | $30.93 | $37.59 | ||
| 7/24/2023 | $31.07 | $37.61 | ||
| 7/21/2023 | $30.86 | $37.44 | ||
| 7/20/2023 | $30.55 | $37.08 | ||
| 7/19/2023 | $30.18 | $36.66 | ||
| 7/18/2023 | $29.95 | $36.43 | ||
| 7/17/2023 | $29.78 | $36.18 | ||
| 7/14/2023 | $30.15 | $36.40 | ||
| 7/14/2023 | ||||
| 7/13/2023 | $30.71 | $37.02 | ||
| 7/12/2023 | $30.55 | $36.90 | ||
| 7/11/2023 | $30.14 | $36.45 | ||
| 7/10/2023 | $29.66 | $35.87 | ||
| 7/07/2023 | $29.58 | $35.76 | ||
| 7/06/2023 | $29.29 | $35.59 | ||
| 7/05/2023 | $29.47 | $36.07 | ||
| 7/03/2023 | $29.62 | $36.05 | ||
| 6/30/2023 | $29.05 | $35.78 | ||
| 6/29/2023 | $28.61 | $35.46 | ||
| 6/28/2023 | $28.38 | $35.12 | ||
| 6/27/2023 | $28.25 | $35.10 | ||
| 6/27/2023 | ||||
| 6/26/2023 | $28.15 | $34.88 | ||
| 6/26/2023 | ||||
| 6/23/2023 | $27.59 | $34.44 | ||
| 6/22/2023 | $27.77 | $34.98 | ||
| 6/21/2023 | $28.19 | $35.41 | ||
| 6/21/2023 | ||||
| 6/20/2023 | $28.10 | $35.25 | ||
| 6/16/2023 | $28.46 | $35.70 | ||
| 6/15/2023 | $28.45 | $35.68 | ||
| 6/14/2023 | $28.17 | $35.11 | ||
| 6/13/2023 | $28.31 | $35.06 | ||
| 6/13/2023 | ||||
| 6/12/2023 | $28.35 | $34.92 | ||
| 6/09/2023 | $28.64 | $35.12 | ||
| 6/08/2023 | $29.33 | $35.69 | ||
| 6/07/2023 | $28.77 | $35.64 | ||
| 6/06/2023 | $28.10 | $34.84 | ||
| 6/05/2023 | $28.11 | $34.74 | ||
| 6/05/2023 | ||||
| 6/02/2023 | $28.07 | $34.80 | ||
| 6/02/2023 | ||||
| 6/01/2023 | $27.39 | $33.89 | ||
| 5/31/2023 | $26.95 | $33.49 | ||
| 5/30/2023 | $26.98 | $33.47 | ||
| 5/26/2023 | $27.27 | $33.64 | ||
| 5/26/2023 | ||||
| 5/26/2023 | ||||
| 5/25/2023 | $27.41 | $33.79 | ||
| 5/25/2023 | ||||
| 5/24/2023 | $27.91 | $34.37 | ||
| 5/23/2023 | $27.94 | $34.62 | ||
| 5/23/2023 | ||||
| 5/23/2023 | ||||
| 5/22/2023 | $28.51 | $35.32 | ||
| 5/19/2023 | $28.65 | $35.20 | ||
| 5/19/2023 | ||||
| 5/18/2023 | $28.74 | $35.28 | ||
| 5/17/2023 | $28.50 | $35.12 | ||
| 5/17/2023 | ||||
| 5/16/2023 | $28.53 | $35.05 | ||
| 5/16/2023 | ||||
| 5/15/2023 | $29.03 | $35.97 | ||
| 5/15/2023 | ||||
| 5/12/2023 | $28.82 | $36.27 | ||
| 5/11/2023 | $28.52 | $35.99 | ||
| 5/11/2023 | ||||
| 5/11/2023 | ||||
| 5/10/2023 | $28.96 | $36.36 | ||
| 5/09/2023 | $28.96 | $36.39 | ||
| 5/08/2023 | $28.88 | $36.20 | ||
| 5/05/2023 | $28.70 | $36.24 | ||
| 5/04/2023 | $28.07 | $35.43 | ||
| 5/03/2023 | $28.23 | $35.56 | ||
| 5/02/2023 | $29.00 | $35.89 | ||
| 5/01/2023 | $29.71 | $37.10 | ||
| 4/28/2023 | $29.69 | $37.18 | ||
| 4/27/2023 | $29.27 | $36.86 | ||
| 4/26/2023 | $28.91 | $36.32 | ||
| 4/26/2023 | ||||
| 4/25/2023 | $29.51 | $37.12 | ||
| 4/24/2023 | $30.24 | $37.83 | ||
| 4/21/2023 | $29.95 | $37.53 | ||
| 4/21/2023 | ||||
| 4/20/2023 | $29.81 | $37.35 | ||
| 4/20/2023 | ||||
| 4/19/2023 | $29.96 | $37.52 | ||
| 4/19/2023 | ||||
| 4/18/2023 | ||||
| 4/18/2023 | $30.03 | $37.57 | ||
| 4/17/2023 | ||||
| 4/17/2023 | $30.13 | $37.67 | ||
| 4/14/2023 | $30.30 | $37.77 | ||
| 4/13/2023 | $30.51 | $37.90 | ||
| 4/12/2023 | $30.41 | $37.72 | ||
| 4/11/2023 | $30.47 | $37.72 | ||
| 4/11/2023 | ||||
| 4/10/2023 | $30.06 | $37.40 | ||
| 4/06/2023 | $30.15 | $37.37 | ||
| 4/06/2023 | ||||
| 4/05/2023 | $30.11 | $37.44 | ||
| 4/04/2023 | $29.49 | $36.74 | ||
| 4/03/2023 | $29.91 | $36.90 | ||
| 3/31/2023 | $29.40 | $36.70 | ||
| 3/30/2023 | $29.30 | $36.12 | ||
| 3/29/2023 | $28.78 | $35.91 | ||
| 3/28/2023 | $28.49 | $35.29 | ||
| 3/28/2023 | ||||
| 3/27/2023 | $28.23 | $35.01 | ||
| 3/24/2023 | $27.52 | $34.58 | ||
| 3/23/2023 | $27.30 | $33.74 | ||
| 3/22/2023 | $27.86 | $34.40 | ||
| 3/21/2023 | $28.52 | $35.41 | ||
| 3/20/2023 | $28.26 | $35.05 | ||
| 3/17/2023 | $28.01 | $34.61 | ||
| 3/16/2023 | $28.45 | $35.36 | ||
| 3/15/2023 | $28.23 | $35.13 | ||
| 3/15/2023 | ||||
| 3/14/2023 | $28.96 | $36.01 | ||
| 3/13/2023 | $28.68 | $35.61 | ||
| 3/10/2023 | $29.17 | $35.71 | ||
| 3/10/2023 | ||||
| 3/10/2023 | ||||
| 3/09/2023 | $30.16 | $36.64 | ||
| 3/08/2023 | $30.75 | $37.31 | ||
| 3/07/2023 | $30.81 | $37.28 | ||
| 3/06/2023 | $31.40 | $37.91 | ||
| 3/03/2023 | $31.59 | $38.16 | ||
| 3/03/2023 | ||||
| 3/03/2023 | ||||
| 3/02/2023 | $30.99 | $37.34 | ||
| 3/01/2023 | $30.53 | $36.76 | ||
| 2/28/2023 | $30.89 | $36.86 | ||
| 2/27/2023 | $31.12 | $37.53 | ||
| 2/24/2023 | $31.07 | $37.75 | ||
| 2/23/2023 | $31.21 | $37.98 | ||
| 2/22/2023 | $31.20 | $37.76 | ||
| 2/22/2023 | ||||
| 2/21/2023 | $31.55 | $37.63 | ||
| 2/21/2023 | ||||
| 2/17/2023 | $32.39 | $38.34 | ||
| 2/16/2023 | $33.38 | $39.59 | ||
| 2/15/2023 | ||||
| 2/14/2023 | $33.35 | $39.71 | ||
| 2/13/2023 | $33.25 | $39.68 | ||
| 2/10/2023 | $33.18 | $39.53 | ||
| 2/09/2023 | $32.64 | $39.20 | ||
| 2/09/2023 | ||||
| 2/08/2023 | $33.11 | $39.78 | ||
| 2/08/2023 | ||||
| 2/08/2023 | ||||
| 2/07/2023 | $33.40 | $40.06 | ||
| 2/06/2023 | $33.34 | $39.74 | ||
| 2/06/2023 | ||||
| 2/03/2023 | $33.37 | $39.82 | ||
| 2/02/2023 | $33.79 | $40.42 | ||
| 2/01/2023 | $33.54 | $40.16 | ||
| 1/31/2023 | $33.69 | $40.36 | ||
| 1/30/2023 | $32.98 | $39.57 | ||
| 1/27/2023 | $33.53 | $40.19 | ||
| 1/26/2023 | $33.59 | $40.38 | ||
| 1/25/2023 | $33.24 | $39.88 | ||
| 1/24/2023 | $33.48 | $40.30 | ||
| 1/24/2023 | ||||
| 1/23/2023 | $33.51 | $40.32 | ||
| 1/20/2023 | $33.23 | $40.08 | ||
| 1/19/2023 | $32.99 | $39.95 | ||
| 1/18/2023 | $33.09 | $39.90 | ||
| 1/17/2023 | $34.08 | $40.92 | ||
| 1/13/2023 | $41.04 | |||
| 1/13/2023 | ||||
| 1/13/2023 | ||||
| 1/12/2023 | $34.12 | $41.13 | ||
| 1/11/2023 | $33.60 | $40.82 | ||
| 1/11/2023 | ||||
| 1/10/2023 | $32.97 | $40.24 | ||
| 1/09/2023 | $32.66 | $40.07 | ||
| 1/06/2023 | $32.24 | $39.50 | ||
| 1/06/2023 | ||||
| 1/05/2023 | $31.25 | $38.43 | ||
| 1/04/2023 | $31.41 | $38.82 | ||
| 1/04/2023 | ||||
| 1/04/2023 | ||||
| 1/03/2023 | $31.14 | $38.57 | ||
| 12/30/2022 | $31.77 | $39.28 | ||
| 12/29/2022 | ||||
| 12/29/2022 | ||||
| 12/29/2022 | $31.80 | $39.45 | ||
| 12/28/2022 | $31.46 | $38.87 | ||
| 12/27/2022 | ||||
| 12/27/2022 | $32.19 | $39.72 | ||
| 12/23/2022 | $32.10 | $39.57 | ||
| 12/22/2022 | $31.52 | $38.75 | ||
| 12/21/2022 | $31.83 | $39.33 | ||
| 12/20/2022 | $31.36 | $38.50 | ||
| 12/20/2022 | ||||
| 12/20/2022 | ||||
| 12/19/2022 | $31.31 | $38.31 | ||
| 12/16/2022 | $32.07 | $38.91 | ||
| 12/16/2022 | ||||
| 12/15/2022 | $32.79 | $39.60 | ||
| 12/15/2022 | ||||
| 12/14/2022 | $33.28 | $40.49 | ||
| 12/13/2022 | $33.29 | $40.69 | ||
| 12/13/2022 | ||||
| 12/13/2022 | ||||
| 12/12/2022 | ||||
| 12/12/2022 | ||||
| 12/12/2022 | $32.95 | $40.07 | ||
| 12/09/2022 | $32.07 | $38.95 | ||
| 12/08/2022 | $32.23 | $39.33 | ||
| 12/08/2022 | ||||
| 12/07/2022 | $32.06 | $39.56 | ||
| 12/07/2022 | ||||
| 12/06/2022 | $32.00 | $39.62 | ||
| 12/06/2022 | ||||
| 12/05/2022 | $32.64 | $40.35 | ||
| 12/05/2022 | ||||
| 12/02/2022 | $33.37 | $41.34 | ||
| 12/01/2022 | $33.53 | $41.43 | ||
| 11/30/2022 | $33.54 | $41.46 | ||
| 11/29/2022 | $33.14 | $40.62 | ||
| 11/29/2022 | ||||
| 11/28/2022 | $32.59 | $40.18 | ||
| 11/28/2022 | ||||
| 11/25/2022 | $33.21 | $40.83 | ||
| 11/23/2022 | $33.00 | $40.69 | ||
| 11/22/2022 | $33.26 | $40.71 | ||
| 11/21/2022 | $33.11 | $40.37 | ||
| 11/18/2022 | $33.42 | $40.67 | ||
| 11/17/2022 | $32.87 | $39.98 | ||
| 11/17/2022 | ||||
| 11/16/2022 | $33.68 | $40.76 | ||
| 11/15/2022 | $33.55 | $40.69 | ||
| 11/15/2022 | ||||
| 11/14/2022 | $33.66 | $40.35 | ||
| 11/11/2022 | $33.61 | $40.73 | ||
| 11/11/2022 | ||||
| 11/10/2022 | $33.89 | $40.89 | ||
| 11/10/2022 | ||||
| 11/09/2022 | $32.58 | $39.03 | ||
| 11/09/2022 | ||||
| 11/08/2022 | $33.91 | $40.23 | ||
| 11/07/2022 | ||||
| 11/04/2022 | $33.74 | $39.93 | ||
| 11/03/2022 | $33.28 | $39.58 | ||
| 11/03/2022 | ||||
| 11/02/2022 | $32.85 | $39.14 | ||
| 11/01/2022 | $33.62 | $39.76 | ||
| 10/31/2022 | ||||
| 10/31/2022 | ||||
| 10/28/2022 | $33.18 | $39.33 | ||
| 10/27/2022 | $32.86 | $38.69 | ||
| 10/27/2022 | ||||
| 10/27/2022 | ||||
| 10/26/2022 | $32.47 | $38.19 | ||
| 10/25/2022 | $32.23 | $37.99 | ||
| 10/24/2022 | $31.60 | $37.20 | ||
| 10/24/2022 | ||||
| 10/21/2022 | $32.02 | $37.41 | ||
| 10/21/2022 | ||||
| 10/21/2022 | ||||
| 10/20/2022 | $31.59 | $36.54 | ||
| 10/20/2022 | ||||
| 10/20/2022 | ||||
| 10/19/2022 | $31.69 | $37.22 | ||
| 10/18/2022 | $31.74 | $37.44 | ||
| 10/17/2022 | $31.17 | $36.75 | ||
| 10/14/2022 | $30.23 | $35.48 | ||
| 10/13/2022 | $31.25 | $36.58 | ||
| 10/12/2022 | $30.23 | $35.36 | ||
| 10/11/2022 | $30.80 | $36.15 | ||
| 10/11/2022 | ||||
| 10/10/2022 | $30.27 | $35.66 | ||
| 10/07/2022 | $30.92 | $36.15 | ||
| 10/06/2022 | $31.62 | $36.90 | ||
| 10/05/2022 | $32.43 | $37.80 | ||
| 10/04/2022 | $32.52 | $38.27 | ||
| 10/03/2022 | $31.25 | $36.73 | ||
| 9/30/2022 | $29.95 | $35.34 | ||
| 9/29/2022 | $30.44 | $35.72 | ||
| 9/28/2022 | $31.05 | $36.76 | ||
| 9/27/2022 | $29.98 | $35.28 | ||
| 9/27/2022 | ||||
| 9/27/2022 | ||||
| 9/26/2022 | $29.78 | $35.33 | ||
| 9/26/2022 | ||||
| 9/26/2022 | ||||
| 9/23/2022 | $30.71 | $36.74 | ||
| 9/22/2022 | $32.54 | $38.99 | ||
| 9/22/2022 | ||||
| 9/22/2022 | ||||
| 9/21/2022 | $32.96 | $39.67 | ||
| 9/21/2022 | ||||
| 9/21/2022 | ||||
| 9/20/2022 | $33.41 | $40.44 | ||
| 9/20/2022 | ||||
| 9/19/2022 | $34.04 | $41.12 | ||
| 9/16/2022 | $33.60 | $40.67 | ||
| 9/16/2022 | ||||
| 9/15/2022 | $34.46 | $41.58 | ||
| 9/14/2022 | $35.12 | $42.48 | ||
| 9/13/2022 | $34.42 | $41.51 | ||
| 9/12/2022 | $35.75 | $42.82 | ||
| 9/09/2022 | $35.24 | $42.26 | ||
| 9/09/2022 | ||||
| 9/09/2022 | ||||
| 9/08/2022 | $34.66 | $41.60 | ||
| 9/07/2022 | $34.28 | $41.49 | ||
| 9/06/2022 | $33.92 | $40.59 | ||
| 9/02/2022 | $34.26 | $41.24 | ||
| 9/02/2022 | ||||
| 9/02/2022 | ||||
| 9/01/2022 | $33.96 | $40.98 | ||
| 9/01/2022 | ||||
| 8/31/2022 | $34.14 | $41.16 | ||
| 8/30/2022 | $34.28 | $41.43 | ||
| 8/29/2022 | $35.17 | $42.50 | ||
| 8/29/2022 | ||||
| 8/26/2022 | $35.15 | $42.40 | ||
| 8/26/2022 | ||||
| 8/25/2022 | $35.85 | $43.37 | ||
| 8/25/2022 | ||||
| 8/24/2022 | $35.88 | $42.97 | ||
| 8/23/2022 | $35.16 | $42.54 | ||
| 8/22/2022 | $35.55 | $42.75 | ||
| 8/19/2022 | $36.03 | $43.29 | ||
| 8/18/2022 | ||||
| 8/18/2022 | $36.15 | $43.87 | ||
| 8/17/2022 | $35.40 | $42.69 | ||
| 8/17/2022 | ||||
| 8/16/2022 | $35.47 | $42.97 | ||
| 8/16/2022 | ||||
| 8/16/2022 | ||||
| 8/15/2022 | $35.14 | $42.60 | ||
| 8/15/2022 | ||||
| 8/12/2022 | $35.18 | $42.71 | ||
| 8/11/2022 | $34.72 | $42.30 | ||
| 8/11/2022 | ||||
| 8/11/2022 | ||||
| 8/10/2022 | $34.08 | $41.42 | ||
| 8/10/2022 | ||||
| 8/09/2022 | $33.45 | $40.77 | ||
| 8/09/2022 | ||||
| 8/08/2022 | $32.97 | $40.23 | ||
| 8/05/2022 | $32.59 | $39.86 | ||
| 8/04/2022 | $32.36 | $39.59 | ||
| 8/04/2022 | ||||
| 8/04/2022 | ||||
| 8/03/2022 | $33.17 | $40.43 | ||
| 8/02/2022 | $33.29 | $40.25 | ||
| 8/01/2022 | $33.55 | $40.61 | ||
| 8/01/2022 | ||||
| 7/29/2022 | $33.41 | $40.76 | ||
| 7/28/2022 | $32.84 | $40.32 | ||
| 7/27/2022 | $32.17 | $39.19 | ||
| 7/27/2022 | ||||
| 7/27/2022 | ||||
| 7/26/2022 | $31.79 | $38.65 | ||
| 7/25/2022 | $31.32 | $38.32 | ||
| 7/22/2022 | ||||
| 7/22/2022 | $30.18 | $37.08 | ||
| 7/21/2022 | $30.35 | $37.05 | ||
| 7/20/2022 | $30.49 | $37.16 | ||
| 7/19/2022 | $30.08 | $37.27 | ||
| 7/19/2022 | ||||
| 7/19/2022 | ||||
| 7/18/2022 | $29.50 | $36.38 | ||
| 7/18/2022 | ||||
| 7/15/2022 | $29.17 | $36.12 | ||
| 7/14/2022 | $28.83 | $35.59 | ||
| 7/13/2022 | $29.18 | $35.76 | ||
| 7/12/2022 | $28.95 | $35.81 | ||
| 7/11/2022 | $29.39 | $36.35 | ||
| 7/08/2022 | $29.56 | $36.59 | ||
| 7/07/2022 | $29.54 | $36.53 | ||
| 7/07/2022 | ||||
| 7/06/2022 | $28.43 | $35.31 | ||
| 7/05/2022 | ||||
| 7/05/2022 | $29.06 | $35.78 | ||
| 7/05/2022 | ||||
| 7/01/2022 | $30.07 | $37.07 | ||
| 6/30/2022 | $29.58 | $36.30 | ||
| 6/29/2022 | $29.70 | $36.34 | ||
| 6/28/2022 | $30.25 | $37.01 | ||
| 6/27/2022 | $29.65 | $36.54 | ||
| 6/24/2022 | $28.94 | $35.78 | ||
| 6/24/2022 | ||||
| 6/23/2022 | ||||
| 6/23/2022 | $28.13 | $35.06 | ||
| 6/23/2022 | ||||
| 6/22/2022 | $28.27 | $34.92 | ||
| 6/21/2022 | $28.95 | $35.61 | ||
| 6/17/2022 | $27.57 | $34.31 | ||
| 6/17/2022 | ||||
| 6/17/2022 | ||||
| 6/16/2022 | $28.08 | $34.84 | ||
| 6/16/2022 | ||||
| 6/15/2022 | $30.09 | $36.89 | ||
| 6/14/2022 | $30.52 | $36.78 | ||
| 6/13/2022 | $31.25 | $37.72 | ||
| 6/10/2022 | $34.18 | $40.38 | ||
| 6/10/2022 | ||||
| 6/09/2022 | $34.62 | $41.44 | ||
| 6/08/2022 | $34.64 | $42.65 | ||
| 6/08/2022 | ||||
| 6/07/2022 | $35.31 | $43.47 | ||
| 6/06/2022 | $34.93 | $42.45 | ||
| 6/03/2022 | $34.69 | $42.25 | ||
| 6/02/2022 | $34.84 | $42.40 | ||
| 6/01/2022 | $34.64 | $41.88 | ||
| 5/31/2022 | $33.84 | $41.28 | ||
| 5/31/2022 | ||||
| 5/31/2022 | ||||
| 5/27/2022 | $33.91 | $41.60 | ||
| 5/26/2022 | $32.81 | $40.67 | ||
| 5/25/2022 | $32.48 | $40.32 | ||
| 5/25/2022 | ||||
| 5/24/2022 | $31.98 | $39.41 | ||
| 5/23/2022 | $32.01 | $39.10 | ||
| 5/23/2022 | ||||
| 5/20/2022 | $32.85 | $39.37 | ||
| 5/19/2022 | $32.42 | $39.16 | ||
| 5/18/2022 | $32.20 | $39.55 | ||
| 5/17/2022 | $32.77 | $40.56 | ||
| 5/16/2022 | $32.32 | $39.73 | ||
| 5/16/2022 | ||||
| 5/16/2022 | ||||
| 5/13/2022 | $31.51 | $39.16 | ||
| 5/12/2022 | $30.03 | $38.06 | ||
| 5/11/2022 | $30.86 | $38.18 | ||
| 5/10/2022 | $31.03 | $38.36 | ||
| 5/10/2022 | ||||
| 5/09/2022 | $31.46 | $38.61 | ||
| 5/06/2022 | $33.94 | $40.87 | ||
| 5/06/2022 | ||||
| 5/05/2022 | $33.45 | $40.34 | ||
| 5/04/2022 | $34.70 | $41.74 | ||
| 5/03/2022 | $33.41 | $40.03 | ||
| 5/02/2022 | $32.79 | $39.01 | ||
| 4/29/2022 | $33.43 | $39.17 | ||
| 4/28/2022 | $33.65 | $40.50 | ||
| 4/27/2022 | $32.65 | $39.76 | ||
| 4/26/2022 | $32.46 | $39.66 | ||
| 4/25/2022 | ||||
| 4/25/2022 | $32.64 | $39.80 | ||
| 4/22/2022 | $34.11 | $40.97 | ||
| 4/21/2022 | $35.43 | $42.30 | ||
| 4/20/2022 | $36.56 | $43.47 | ||
| 4/20/2022 | ||||
| 4/20/2022 | ||||
| 4/19/2022 | $35.78 | $42.71 | ||
| 4/18/2022 | $35.00 | $42.43 | ||
| 4/18/2022 | ||||
| 4/14/2022 | ||||
| 4/14/2022 | $34.73 | $42.55 | ||
| 4/13/2022 | $34.75 | $42.43 | ||
| 4/12/2022 | $34.76 | $42.20 | ||
| 4/12/2022 | ||||
| 4/12/2022 | ||||
| 4/11/2022 | $34.36 | $41.86 | ||
| 4/11/2022 | ||||
| 4/08/2022 | $34.92 | $42.38 | ||
| 4/07/2022 | $34.69 | $42.12 | ||
| 4/06/2022 | $34.82 | $42.07 | ||
| 4/05/2022 | $34.63 | $41.74 | ||
| 4/04/2022 | $35.23 | $42.33 | ||
| 4/01/2022 | $35.08 | $42.38 | ||
| 4/01/2022 | ||||
| 3/31/2022 | $34.56 | $41.75 | ||
| 3/30/2022 | $34.48 | $42.10 | ||
| 3/30/2022 | ||||
| 3/29/2022 | $33.96 | $41.63 | ||
| 3/28/2022 | $33.54 | $41.20 | ||
| 3/25/2022 | $33.71 | $41.48 | ||
| 3/24/2022 | $33.11 | $40.60 | ||
| 3/23/2022 | $32.73 | $39.98 | ||
| 3/22/2022 | $32.20 | $39.79 | ||
| 3/21/2022 | $32.18 | $39.86 | ||
| 3/21/2022 | ||||
| 3/18/2022 | $31.63 | $38.97 | ||
| 3/18/2022 | ||||
| 3/18/2022 | ||||
| 3/17/2022 | $31.90 | $38.94 | ||
| 3/16/2022 | $31.19 | $38.23 | ||
| 3/15/2022 | $30.96 | $38.02 | ||
| 3/14/2022 | ||||
| 3/14/2022 | $31.13 | $37.95 | ||
| 3/14/2022 | ||||
| 3/11/2022 | $32.06 | $38.89 | ||
| 3/11/2022 | ||||
| 3/10/2022 | $32.72 | $39.72 | ||
| 3/09/2022 | $32.06 | $39.17 | ||
| 3/09/2022 | ||||
| 3/08/2022 | $32.48 | $39.35 | ||
| 3/08/2022 | ||||
| 3/08/2022 | ||||
| 3/07/2022 | $31.92 | $39.78 | ||
| 3/07/2022 | ||||
| 3/04/2022 | $32.16 | $39.91 | ||
| 3/03/2022 | $31.53 | $39.27 | ||
| 3/02/2022 | $31.64 | $39.06 | ||
| 3/02/2022 | ||||
| 3/01/2022 | $30.48 | $37.98 | ||
| 3/01/2022 | ||||
| 3/01/2022 | ||||
| 2/28/2022 | $30.25 | $37.87 | ||
| 2/28/2022 | ||||
| 2/25/2022 | $29.43 | $36.73 | ||
| 2/24/2022 | $28.66 | $35.56 | ||
| 2/23/2022 | $28.50 | $35.11 | ||
| 2/23/2022 | ||||
| 2/22/2022 | $28.41 | $35.01 | ||
| 2/18/2022 | $29.05 | $35.79 | ||
| 2/18/2022 | ||||
| 2/17/2022 | $29.38 | $36.02 | ||
| 2/16/2022 | $30.16 | $36.93 | ||
| 2/15/2022 | $30.20 | $36.85 | ||
| 2/14/2022 | $30.33 | $36.96 | ||
| 2/11/2022 | $30.80 | $37.59 | ||
| 2/10/2022 | $30.24 | $37.06 | ||
| 2/09/2022 | $30.65 | $37.87 | ||
| 2/08/2022 | $30.28 | $37.32 | ||
| 2/08/2022 | ||||
| 2/08/2022 | ||||
| 2/07/2022 | $30.74 | $37.39 | ||
| 2/04/2022 | $31.02 | $37.38 | ||
| 2/04/2022 | ||||
| 2/03/2022 | $31.11 | $37.11 | ||
| 2/03/2022 | ||||
| 2/02/2022 | $31.47 | $37.58 | ||
| 2/01/2022 | $31.20 | $37.12 | ||
| 2/01/2022 | ||||
| 2/01/2022 | ||||
| 1/31/2022 | $30.53 | $36.69 | ||
| 1/31/2022 | ||||
| 1/28/2022 | $29.87 | $35.99 | ||
| 1/28/2022 | ||||
| 1/27/2022 | $29.70 | $35.73 | ||
| 1/26/2022 | $29.48 | $35.74 | ||
| 1/25/2022 | $29.50 | $35.52 | ||
| 1/25/2022 | ||||
| 1/24/2022 | $29.02 | $35.22 | ||
| 1/24/2022 | ||||
| 1/24/2022 | ||||
| 1/21/2022 | $29.02 | $35.47 | ||
| 1/20/2022 | $29.56 | $35.99 | ||
| 1/19/2022 | $29.69 | $36.15 | ||
| 1/19/2022 | ||||
| 1/18/2022 | $29.22 | $36.31 | ||
| 1/14/2022 | $29.55 | $36.77 | ||
| 1/14/2022 | ||||
| 1/14/2022 | ||||
| 1/13/2022 | $29.37 | $36.55 | ||
| 1/12/2022 | $29.57 | $36.92 | ||
| 1/12/2022 | ||||
| 1/11/2022 | $29.41 | $36.60 | ||
| 1/10/2022 | $29.31 | $36.02 | ||
| 1/07/2022 | $29.48 | $36.46 | ||
| 1/06/2022 | $29.30 | $36.14 | ||
| 1/05/2022 | $29.08 | $35.82 | ||
| 1/04/2022 | $29.35 | $36.31 | ||
| 1/03/2022 | $29.00 | $36.05 | ||
| 1/03/2022 | ||||
| 12/31/2021 | $27.92 | $35.63 | ||
| 12/30/2021 | $27.38 | $35.16 | ||
| 12/29/2021 | $27.35 | $35.08 | ||
| 12/28/2021 | $27.53 | $35.26 | ||
| 12/27/2021 | $27.63 | $35.21 | ||
| 12/23/2021 | $27.19 | $34.71 | ||
| 12/22/2021 | $26.99 | $34.59 | ||
| 12/22/2021 | ||||
| 12/21/2021 | $26.91 | $34.55 | ||
| 12/20/2021 | $26.12 | $33.87 | ||
| 12/17/2021 | $27.00 | $34.61 | ||
| 12/17/2021 | ||||
| 12/17/2021 | ||||
| 12/16/2021 | $27.12 | $35.13 | ||
| 12/16/2021 | ||||
| 12/16/2021 | ||||
| 12/15/2021 | $26.99 | $35.10 | ||
| 12/14/2021 | $26.86 | $34.54 | ||
| 12/13/2021 | $27.00 | $34.95 | ||
| 12/13/2021 | ||||
| 12/10/2021 | $27.52 | $35.38 | ||
| 12/09/2021 | $27.73 | $35.39 | ||
| 12/08/2021 | $28.11 | $35.94 | ||
| 12/07/2021 | $27.87 | $35.90 | ||
| 12/07/2021 | ||||
| 12/07/2021 | ||||
| 12/06/2021 | $27.10 | $35.25 | ||
| 12/06/2021 | ||||
| 12/06/2021 | ||||
| 12/03/2021 | $26.84 | $34.90 | ||
| 12/02/2021 | $27.10 | $35.13 | ||
| 12/01/2021 | $26.68 | $34.35 | ||
| 11/30/2021 | $27.27 | $34.61 | ||
| 11/30/2021 | ||||
| 11/29/2021 | $28.08 | $36.01 | ||
| 11/26/2021 | $28.60 | $36.21 | ||
| 11/24/2021 | $29.43 | $37.23 | ||
| 11/23/2021 | $29.13 | $37.10 | ||
| 11/22/2021 | $28.73 | $36.66 | ||
| 11/19/2021 | $28.89 | $36.95 | ||
| 11/18/2021 | $29.73 | $37.53 | ||
| 11/18/2021 | ||||
| 11/18/2021 | ||||
| 11/17/2021 | $29.84 | $37.74 | ||
| 11/17/2021 | ||||
| 11/17/2021 | ||||
| 11/16/2021 | $30.38 | $38.13 | ||
| 11/15/2021 | $30.37 | $38.32 | ||
| 11/12/2021 | $30.38 | $38.16 | ||
| 11/11/2021 | $30.45 | $38.19 | ||
| 11/10/2021 | $29.97 | $37.65 | ||
| 11/09/2021 | $30.41 | $38.09 | ||
| 11/09/2021 | ||||
| 11/09/2021 | ||||
| 11/08/2021 | $30.60 | $38.06 | ||
| 11/08/2021 | ||||
| 11/05/2021 | $30.11 | $37.89 | ||
| 11/05/2021 | ||||
| 11/04/2021 | $30.09 | $37.61 | ||
| 11/04/2021 | ||||
| 11/03/2021 | $30.44 | $37.79 | ||
| 11/02/2021 | $30.58 | $38.05 | ||
| 11/02/2021 | ||||
| 11/01/2021 | $30.60 | $38.13 | ||
| 11/01/2021 | ||||
| 10/29/2021 | $29.85 | $37.37 | ||
| 10/28/2021 | $30.08 | $37.95 | ||
| 10/27/2021 | $29.94 | $37.82 | ||
| 10/26/2021 | $30.16 | $38.22 | ||
| 10/25/2021 | $30.44 | $38.61 | ||
| 10/22/2021 | $30.21 | $38.44 | ||
| 10/21/2021 | $30.15 | $38.34 | ||
| 10/20/2021 | $31.15 | $39.00 | ||
| 10/20/2021 | ||||
| 10/20/2021 | ||||
| 10/19/2021 | $30.70 | $38.52 | ||
| 10/18/2021 | $30.39 | $38.41 | ||
| 10/15/2021 | $30.24 | $38.40 | ||
| 10/14/2021 | $30.01 | $38.03 | ||
| 10/13/2021 | $29.59 | $37.57 | ||
| 10/13/2021 | ||||
| 10/13/2021 | ||||
| 10/12/2021 | $29.12 | $37.42 | ||
| 10/11/2021 | $28.71 | $36.73 | ||
| 10/11/2021 | ||||
| 10/08/2021 | $28.40 | $36.46 | ||
| 10/08/2021 | ||||
| 10/07/2021 | $27.91 | $35.95 | ||
| 10/06/2021 | $27.54 | $35.33 | ||
| 10/06/2021 | ||||
| 10/05/2021 | $27.89 | $35.85 | ||
| 10/04/2021 | $27.98 | $35.85 | ||
| 10/04/2021 | ||||
| 10/01/2021 | $27.77 | $35.04 | ||
| 9/30/2021 | $27.10 | $34.40 | ||
| 9/29/2021 | $27.28 | $34.71 | ||
| 9/28/2021 | $27.19 | $34.57 | ||
| 9/27/2021 | $27.59 | $34.99 | ||
| 9/24/2021 | $26.95 | $34.04 | ||
| 9/24/2021 | ||||
| 9/23/2021 | $27.15 | $34.35 | ||
| 9/22/2021 | $26.57 | $33.37 | ||
| 9/21/2021 | $26.12 | $32.68 | ||
| 9/21/2021 | ||||
| 9/20/2021 | $26.02 | $32.60 | ||
| 9/17/2021 | $26.65 | $33.64 | ||
| 9/16/2021 | $27.00 | $34.10 | ||
| 9/16/2021 | ||||
| 9/15/2021 | $27.06 | $34.09 | ||
| 9/14/2021 | $26.65 | $33.59 | ||
| 9/13/2021 | $26.91 | $33.88 | ||
| 9/13/2021 | ||||
| 9/10/2021 | $26.66 | $33.50 | ||
| 9/09/2021 | $26.87 | $33.76 | ||
| 9/08/2021 | $26.91 | $33.87 | ||
| 9/08/2021 | ||||
| 9/08/2021 | ||||
| 9/07/2021 | $27.12 | $34.08 | ||
| 9/07/2021 | ||||
| 9/07/2021 | ||||
| 9/03/2021 | $27.30 | $34.54 | ||
| 9/02/2021 | $27.46 | $34.68 | ||
| 9/02/2021 | ||||
| 9/01/2021 | $27.11 | $33.92 | ||
| 8/31/2021 | $26.81 | $33.56 | ||
| 8/31/2021 | ||||
| 8/31/2021 | ||||
| 8/30/2021 | $26.76 | $33.65 | ||
| 8/27/2021 | $27.06 | $34.01 | ||
| 8/26/2021 | $26.28 | $33.08 | ||
| 8/25/2021 | $26.60 | $33.82 | ||
| 8/25/2021 | ||||
| 8/24/2021 | $26.46 | $33.44 | ||
| 8/24/2021 | ||||
| 8/23/2021 | $26.34 | $33.18 | ||
| 8/23/2021 | ||||
| 8/20/2021 | $26.34 | $32.92 | ||
| 8/20/2021 | ||||
| 8/19/2021 | $26.17 | $32.49 | ||
| 8/19/2021 | ||||
| 8/18/2021 | ||||
| 8/18/2021 | $26.76 | $33.10 | ||
| 8/17/2021 | $27.21 | $33.78 | ||
| 8/17/2021 | ||||
| 8/16/2021 | $27.31 | $34.10 | ||
| 8/13/2021 | $27.53 | $34.42 | ||
| 8/12/2021 | $27.79 | $34.77 | ||
| 8/11/2021 | $27.45 | $34.34 | ||
| 8/10/2021 | $27.08 | $34.11 | ||
| 8/10/2021 | ||||
| 8/09/2021 | $26.40 | $33.41 | ||
| 8/06/2021 | $26.52 | $33.66 | ||
| 8/05/2021 | $26.22 | $33.57 | ||
| 8/05/2021 | ||||
| 8/05/2021 | ||||
| 8/04/2021 | $26.40 | $33.57 | ||
| 8/03/2021 | $26.71 | $34.10 | ||
| 8/03/2021 | ||||
| 8/03/2021 | ||||
| 8/02/2021 | $26.53 | $33.78 | ||
| 7/30/2021 | $26.61 | $34.23 | ||
| 7/30/2021 | ||||
| 7/29/2021 | $27.02 | $34.89 | ||
| 7/28/2021 | $26.71 | $34.57 | ||
| 7/27/2021 | $26.39 | $34.20 | ||
| 7/26/2021 | $26.73 | $34.94 | ||
| 7/23/2021 | $26.10 | $34.10 | ||
| 7/22/2021 | $26.18 | $34.19 | ||
| 7/22/2021 | ||||
| 7/21/2021 | $26.08 | $34.19 | ||
| 7/21/2021 | ||||
| 7/20/2021 | $26.28 | $33.95 | ||
| 7/20/2021 | ||||
| 7/19/2021 | $25.32 | $32.51 | ||
| 7/16/2021 | $26.36 | $33.96 | ||
| 7/16/2021 | ||||
| 7/15/2021 | $26.72 | $34.42 | ||
| 7/14/2021 | $27.27 | $34.92 | ||
| 7/13/2021 | $27.61 | $35.47 | ||
| 7/13/2021 | ||||
| 7/13/2021 | ||||
| 7/12/2021 | $28.37 | $36.17 | ||
| 7/12/2021 | ||||
| 7/09/2021 | $28.37 | $36.51 | ||
| 7/08/2021 | ||||
| 7/08/2021 | $27.92 | $35.67 | ||
| 7/07/2021 | $28.30 | $35.88 | ||
| 7/07/2021 | ||||
| 7/06/2021 | $28.89 | $36.62 | ||
| 7/06/2021 | ||||
| 7/02/2021 | $29.21 | $37.10 | ||
| 7/01/2021 | $28.94 | $36.90 | ||
| 7/01/2021 | ||||
| 7/01/2021 | ||||
| 6/30/2021 | $28.78 | $36.33 | ||
| 6/30/2021 | ||||
| 6/29/2021 | $28.21 | $35.67 | ||
| 6/28/2021 | $27.99 | $35.57 | ||
| 6/25/2021 | $28.81 | $36.33 | ||
| 6/25/2021 | ||||
| 6/24/2021 | $28.98 | $36.51 | ||
| 6/24/2021 | ||||
| 6/23/2021 | $29.03 | $36.45 | ||
| 6/22/2021 | $28.97 | $36.72 | ||
| 6/21/2021 | $29.52 | $36.90 | ||
| 6/18/2021 | $28.47 | $35.78 | ||
| 6/18/2021 | ||||
| 6/17/2021 | $29.35 | $36.78 | ||
| 6/16/2021 | $30.79 | $38.41 | ||
| 6/15/2021 | ||||
| 6/15/2021 | $30.68 | $38.19 | ||
| 6/14/2021 | $30.81 | $38.21 | ||
| 6/14/2021 | ||||
| 6/11/2021 | $30.71 | $38.16 | ||
| 6/10/2021 | $30.42 | $37.85 | ||
| 6/09/2021 | $29.78 | $37.17 | ||
| 6/09/2021 | ||||
| 6/08/2021 | $29.53 | $37.19 | ||
| 6/08/2021 | ||||
| 6/07/2021 | $29.11 | $36.91 | ||
| 6/04/2021 | $28.66 | $36.23 | ||
| 6/04/2021 | ||||
| 6/03/2021 | $28.30 | $35.72 | ||
| 6/02/2021 | $28.24 | $35.66 | ||
| 6/02/2021 | ||||
| 6/01/2021 | $28.02 | $35.23 | ||
| 5/28/2021 | $27.26 | $34.31 | ||
| 5/27/2021 | $27.41 | $34.54 | ||
| 5/26/2021 | $27.33 | $34.50 | ||
| 5/25/2021 | $26.89 | $34.25 | ||
| 5/25/2021 | ||||
| 5/24/2021 | $27.31 | $34.96 | ||
| 5/21/2021 | $27.02 | $34.64 | ||
| 5/20/2021 | $26.98 | $34.70 | ||
| 5/20/2021 | ||||
| 5/19/2021 | $26.96 | $34.48 | ||
| 5/19/2021 | ||||
| 5/18/2021 | $27.43 | $35.08 | ||
| 5/17/2021 | $27.50 | $35.55 | ||
| 5/14/2021 | $27.16 | $35.00 | ||
| 5/13/2021 | $26.65 | $34.31 | ||
| 5/13/2021 | ||||
| 5/12/2021 | $26.19 | $33.83 | ||
| 5/11/2021 | $26.85 | $34.13 | ||
| 5/10/2021 | $27.02 | $34.52 | ||
| 5/10/2021 | ||||
| 5/10/2021 | ||||
| 5/07/2021 | $26.82 | $34.18 | ||
| 5/07/2021 | ||||
| 5/06/2021 | $26.30 | $33.88 | ||
| 5/05/2021 | $26.44 | $33.45 | ||
| 5/04/2021 | $26.03 | $33.17 | ||
| 5/04/2021 | ||||
| 5/03/2021 | $25.97 | $33.07 | ||
| 5/03/2021 | ||||
| 4/30/2021 | $26.16 | $32.66 | ||
| 4/30/2021 | ||||
| 4/29/2021 | $26.56 | $34.33 | ||
| 4/28/2021 | $26.45 | $33.96 | ||
| 4/28/2021 | ||||
| 4/27/2021 | $25.83 | $33.16 | ||
| 4/27/2021 | ||||
| 4/26/2021 | $25.70 | $33.09 | ||
| 4/26/2021 | ||||
| 4/23/2021 | $25.58 | $32.86 | ||
| 4/22/2021 | $25.17 | $32.22 | ||
| 4/22/2021 | ||||
| 4/21/2021 | $25.42 | $32.59 | ||
| 4/20/2021 | $24.94 | $32.11 | ||
| 4/20/2021 | ||||
| 4/19/2021 | $25.25 | $32.51 | ||
| 4/16/2021 | ||||
| 4/16/2021 | $25.35 | $32.51 | ||
| 4/16/2021 | ||||
| 4/15/2021 | $25.60 | $32.81 | ||
| 4/15/2021 | ||||
| 4/14/2021 | $25.60 | $32.52 | ||
| 4/14/2021 | ||||
| 4/14/2021 | ||||
| 4/13/2021 | $24.98 | $32.02 | ||
| 4/12/2021 | $25.00 | $31.94 | ||
| 4/12/2021 | ||||
| 4/09/2021 | $25.27 | $32.07 | ||
| 4/08/2021 | $25.38 | $32.51 | ||
| 4/08/2021 | ||||
| 4/07/2021 | $25.25 | $32.27 | ||
| 4/07/2021 | ||||
| 4/06/2021 | $25.03 | $32.11 | ||
| 4/05/2021 | $24.68 | $31.78 | ||
| 4/01/2021 | $25.00 | $31.94 | ||
| 4/01/2021 | ||||
| 3/31/2021 | $24.44 | $31.37 | ||
| 3/30/2021 | $24.05 | $30.99 | ||
| 3/30/2021 | ||||
| 3/29/2021 | $24.20 | $31.26 | ||
| 3/29/2021 | ||||
| 3/26/2021 | $24.27 | $31.77 | ||
| 3/25/2021 | $23.60 | $30.85 | ||
| 3/24/2021 | $23.31 | $30.56 | ||
| 3/23/2021 | $23.10 | $30.19 | ||
| 3/23/2021 | ||||
| 3/22/2021 | $24.00 | $31.29 | ||
| 3/22/2021 | ||||
| 3/19/2021 | $24.18 | $31.33 | ||
| 3/18/2021 | $23.72 | $31.05 | ||
| 3/17/2021 | $24.89 | $32.45 | ||
| 3/17/2021 | ||||
| 3/16/2021 | $24.69 | $32.43 | ||
| 3/15/2021 | $25.37 | $33.27 | ||
| 3/15/2021 | ||||
| 3/12/2021 | $25.25 | $33.36 | ||
| 3/11/2021 | $25.02 | $33.14 | ||
| 3/11/2021 | ||||
| 3/11/2021 | ||||
| 3/10/2021 | $25.18 | $33.13 | ||
| 3/09/2021 | $24.29 | $31.97 | ||
| 3/09/2021 | ||||
| 3/08/2021 | $24.75 | $32.37 | ||
| 3/05/2021 | $24.88 | $32.38 | ||
| 3/05/2021 | ||||
| 3/04/2021 | $24.79 | $31.96 | ||
| 3/03/2021 | $24.71 | $31.60 | ||
| 3/03/2021 | ||||
| 3/02/2021 | $24.68 | $31.58 | ||
| 3/01/2021 | $24.47 | $31.65 | ||
| 3/01/2021 | ||||
| 3/01/2021 | ||||
| 2/26/2021 | $23.58 | $29.99 | ||
| 2/25/2021 | $24.01 | $30.75 | ||
| 2/25/2021 | ||||
| 2/24/2021 | $24.63 | $31.66 | ||
| 2/24/2021 | ||||
| 2/23/2021 | $24.12 | $30.83 | ||
| 2/22/2021 | $24.14 | $30.52 | ||
| 2/22/2021 | ||||
| 2/19/2021 | $23.40 | $30.40 | ||
| 2/18/2021 | $22.88 | $29.89 | ||
| 2/18/2021 | ||||
| 2/18/2021 | ||||
| 2/17/2021 | $23.72 | $31.30 | ||
| 2/17/2021 | ||||
| 2/17/2021 | ||||
| 2/16/2021 | $23.92 | $31.23 | ||
| 2/12/2021 | $23.65 | $30.94 | ||
| 2/12/2021 | ||||
| 2/12/2021 | ||||
| 2/11/2021 | $23.23 | $30.48 | ||
| 2/10/2021 | $23.31 | $30.75 | ||
| 2/09/2021 | $23.32 | $30.48 | ||
| 2/09/2021 | ||||
| 2/08/2021 | $23.56 | $30.70 | ||
| 2/08/2021 | ||||
| 2/05/2021 | $22.93 | $30.04 | ||
| 2/04/2021 | $22.63 | $29.80 | ||
| 2/04/2021 | ||||
| 2/03/2021 | $22.54 | $29.76 | ||
| 2/03/2021 | ||||
| 2/02/2021 | $22.20 | $29.22 | ||
| 2/01/2021 | $21.50 | $28.84 | ||
| 1/29/2021 | $21.44 | $28.50 | ||
| 1/29/2021 | ||||
| 1/28/2021 | $21.81 | $28.93 | ||
| 1/27/2021 | $21.33 | $28.11 | ||
| 1/26/2021 | $22.15 | $29.30 | ||
| 1/25/2021 | ||||
| 1/25/2021 | $22.30 | $29.75 | ||
| 1/22/2021 | $22.41 | $29.85 | ||
| 1/21/2021 | $22.80 | $29.98 | ||
| 1/21/2021 | ||||
| 1/20/2021 | $23.65 | $30.89 | ||
| 1/19/2021 | $23.72 | $31.03 | ||
| 1/15/2021 | $23.85 | $31.10 | ||
| 1/15/2021 | ||||
| 1/14/2021 | $24.05 | $31.56 | ||
| 1/13/2021 | $23.71 | $31.09 | ||
| 1/12/2021 | $23.41 | $30.94 | ||
| 1/11/2021 | $22.31 | $29.18 | ||
| 1/08/2021 | $22.11 | $28.75 | ||
| 1/08/2021 | ||||
| 1/07/2021 | $22.23 | $29.10 | ||
| 1/07/2021 | ||||
| 1/06/2021 | ||||
| 1/06/2021 | $21.95 | $28.55 | ||
| 1/05/2021 | ||||
| 1/05/2021 | ||||
| 1/05/2021 | $21.20 | $27.04 | ||
| 1/04/2021 | $20.33 | $25.85 | ||
| 1/04/2021 | ||||
| 12/31/2020 | $20.10 | $26.08 | ||
| 12/30/2020 | $20.03 | $25.91 | ||
| 12/30/2020 | ||||
| 12/29/2020 | $20.16 | $26.04 | ||
| 12/29/2020 | ||||
| 12/28/2020 | $20.51 | $26.19 | ||
| 12/24/2020 | $20.64 | $26.66 | ||
| 12/23/2020 | $20.99 | $26.85 | ||
| 12/23/2020 | ||||
| 12/23/2020 | ||||
| 12/22/2020 | $20.69 | $26.62 | ||
| 12/22/2020 | ||||
| 12/21/2020 | $20.80 | $26.65 | ||
| 12/21/2020 | ||||
| 12/21/2020 | ||||
| 12/18/2020 | $21.12 | $27.18 | ||
| 12/18/2020 | ||||
| 12/17/2020 | $21.35 | $27.45 | ||
| 12/16/2020 | $21.30 | $27.62 | ||
| 12/15/2020 | $21.78 | $28.07 | ||
| 12/15/2020 | ||||
| 12/14/2020 | $21.34 | $27.40 | ||
| 12/11/2020 | $21.92 | $28.24 | ||
| 12/11/2020 | ||||
| 12/11/2020 | ||||
| 12/10/2020 | $22.05 | $28.13 | ||
| 12/09/2020 | $21.40 | $27.23 | ||
| 12/08/2020 | $21.43 | $27.63 | ||
| 12/07/2020 | $21.29 | $27.35 | ||
| 12/04/2020 | $21.88 | $27.85 | ||
| 12/04/2020 | ||||
| 12/03/2020 | $21.01 | $26.64 | ||
| 12/02/2020 | $20.02 | $25.80 | ||
| 12/01/2020 | ||||
| 12/01/2020 | ||||
| 12/01/2020 | $19.35 | $25.16 | ||
| 11/30/2020 | $19.16 | $24.99 | ||
| 11/27/2020 | $19.66 | $25.87 | ||
| 11/27/2020 | ||||
| 11/25/2020 | $19.93 | $26.33 | ||
| 11/25/2020 | ||||
| 11/24/2020 | $20.05 | $26.43 | ||
| 11/23/2020 | $19.51 | $25.56 | ||
| 11/20/2020 | $18.60 | $24.33 | ||
| 11/19/2020 | $19.11 | $24.86 | ||
| 11/18/2020 | $18.53 | $24.05 | ||
| 11/18/2020 | ||||
| 11/17/2020 | $18.48 | $24.39 | ||
| 11/17/2020 | ||||
| 11/16/2020 | $18.16 | $24.07 | ||
| 11/13/2020 | $17.37 | $23.30 | ||
| 11/13/2020 | ||||
| 11/12/2020 | $17.08 | $22.70 | ||
| 11/12/2020 | ||||
| 11/11/2020 | $17.09 | $23.14 | ||
| 11/10/2020 | $17.18 | $23.13 | ||
| 11/09/2020 | $16.79 | $22.52 | ||
| 11/06/2020 | $15.48 | $20.70 | ||
| 11/06/2020 | ||||
| 11/05/2020 | $15.93 | $21.58 | ||
| 11/05/2020 | ||||
| 11/05/2020 | ||||
| 11/04/2020 | $15.27 | $21.05 | ||
| 11/04/2020 | ||||
| 11/03/2020 | $15.31 | $20.98 | ||
| 11/03/2020 | ||||
| 11/02/2020 | $15.06 | $20.74 | ||
| 10/30/2020 | $15.02 | $20.48 | ||
| 10/29/2020 | $15.26 | $20.72 | ||
| 10/29/2020 | ||||
| 10/28/2020 | $14.99 | $20.37 | ||
| 10/27/2020 | $15.61 | $21.06 | ||
| 10/26/2020 | $15.90 | $21.29 | ||
| 10/23/2020 | ||||
| 10/23/2020 | $16.32 | $22.01 | ||
| 10/22/2020 | $16.72 | $21.97 | ||
| 10/22/2020 | ||||
| 10/22/2020 | ||||
| 10/21/2020 | $16.21 | $21.01 | ||
| 10/20/2020 | $16.41 | $21.32 | ||
| 10/19/2020 | $16.38 | $21.03 | ||
| 10/19/2020 | ||||
| 10/16/2020 | $16.51 | $21.29 | ||
| 10/15/2020 | $16.45 | $21.66 | ||
| 10/15/2020 | ||||
| 10/15/2020 | ||||
| 10/14/2020 | $16.39 | $21.60 | ||
| 10/14/2020 | ||||
| 10/13/2020 | $15.98 | $21.28 | ||
| 10/12/2020 | $16.08 | $21.41 | ||
| 10/12/2020 | ||||
| 10/12/2020 | ||||
| 10/09/2020 | $16.32 | $21.38 | ||
| 10/09/2020 | ||||
| 10/08/2020 | $16.42 | $21.48 | ||
| 10/08/2020 | ||||
| 10/07/2020 | $15.64 | $20.35 | ||
| 10/06/2020 | $15.34 | $20.18 | ||
| 10/05/2020 | $15.55 | $20.47 | ||
| 10/02/2020 | $14.55 | $19.82 | ||
| 10/01/2020 | $14.62 | $19.54 | ||
| 9/30/2020 | $14.79 | $19.83 | ||
| 9/29/2020 | $14.97 | $20.15 | ||
| 9/28/2020 | $14.77 | $19.97 | ||
| 9/25/2020 | $14.42 | $19.44 | ||
| 9/24/2020 | $14.35 | $19.29 | ||
| 9/23/2020 | $14.54 | $19.39 | ||
| 9/22/2020 | $15.26 | $20.36 | ||
| 9/22/2020 | ||||
| 9/21/2020 | $15.39 | $20.63 | ||
| 9/18/2020 | $15.84 | $21.01 | ||
| 9/18/2020 | ||||
| 9/17/2020 | $15.86 | $21.37 | ||
| 9/16/2020 | $15.98 | $21.68 | ||
| 9/15/2020 | $15.67 | $21.17 | ||
| 9/15/2020 | ||||
| 9/15/2020 | ||||
| 9/14/2020 | $15.73 | $21.54 | ||
| 9/14/2020 | ||||
| 9/11/2020 | $15.33 | $21.10 | ||
| 9/11/2020 | ||||
| 9/10/2020 | $15.43 | $21.19 | ||
| 9/09/2020 | $15.75 | $21.66 | ||
| 9/08/2020 | ||||
| 9/08/2020 | $15.59 | $21.46 | ||
| 9/04/2020 | $16.01 | $21.92 | ||
| 9/03/2020 | $16.01 | $22.05 | ||
| 9/03/2020 | ||||
| 9/02/2020 | $16.25 | $22.40 | ||
| 9/02/2020 | ||||
| 9/02/2020 | ||||
| 9/01/2020 | $16.38 | $22.41 | ||
| 8/31/2020 | $16.50 | $22.52 | ||
| 8/28/2020 | $16.74 | $22.92 | ||
| 8/28/2020 | ||||
| 8/28/2020 | ||||
| 8/27/2020 | $16.55 | $22.46 | ||
| 8/27/2020 | ||||
| 8/26/2020 | $16.37 | $22.21 | ||
| 8/25/2020 | $16.85 | $22.91 | ||
| 8/25/2020 | ||||
| 8/24/2020 | $17.04 | $23.11 | ||
| 8/24/2020 | ||||
| 8/21/2020 | $17.07 | $23.21 | ||
| 8/20/2020 | $17.33 | $23.44 | ||
| 8/19/2020 | $17.47 | $23.54 | ||
| 8/18/2020 | $17.54 | $23.79 | ||
| 8/17/2020 | $17.91 | $24.36 | ||
| 8/17/2020 | ||||
| 8/14/2020 | $18.01 | $24.39 | ||
| 8/13/2020 | $17.96 | $24.34 | ||
| 8/12/2020 | $18.10 | $24.59 | ||
| 8/12/2020 | ||||
| 8/11/2020 | $17.74 | $24.24 | ||
| 8/10/2020 | $17.78 | $24.49 | ||
| 8/10/2020 | ||||
| 8/07/2020 | $17.40 | $23.77 | ||
| 8/06/2020 | $17.42 | $23.87 | ||
| 8/06/2020 | ||||
| 8/05/2020 | $17.16 | $23.46 | ||
| 8/04/2020 | $16.63 | $23.09 | ||
| 8/03/2020 | $16.35 | $22.56 | ||
| 7/31/2020 | $16.18 | $22.27 | ||
| 7/30/2020 | $16.36 | $22.38 | ||
| 7/29/2020 | $16.82 | $22.83 | ||
| 7/28/2020 | $16.28 | $22.06 | ||
| 7/28/2020 | ||||
| 7/27/2020 | $16.30 | $22.15 | ||
| 7/24/2020 | $16.56 | $22.28 | ||
| 7/23/2020 | $16.66 | $22.46 | ||
| 7/22/2020 | $17.07 | $22.96 | ||
| 7/21/2020 | $17.36 | $23.33 | ||
| 7/20/2020 | $16.52 | $22.23 | ||
| 7/20/2020 | ||||
| 7/17/2020 | $16.40 | $22.39 | ||
| 7/16/2020 | $16.38 | $21.53 | ||
| 7/16/2020 | ||||
| 7/15/2020 | $16.29 | $21.63 | ||
| 7/15/2020 | ||||
| 7/14/2020 | $15.34 | $20.50 | ||
| 7/13/2020 | $15.41 | $20.45 | ||
| 7/10/2020 | $15.79 | $20.77 | ||
| 7/09/2020 | $15.39 | $20.49 | ||
| 7/08/2020 | $16.07 | $21.22 | ||
| 7/07/2020 | $15.44 | $21.31 | ||
| 7/07/2020 | ||||
| 7/06/2020 | $15.39 | $21.16 | ||
| 7/02/2020 | $15.91 | $21.80 | ||
| 7/02/2020 | ||||
| 7/01/2020 | $15.79 | $21.96 | ||
| 6/30/2020 | $16.03 | $22.23 | ||
| 6/30/2020 | ||||
| 6/29/2020 | $15.79 | $21.74 | ||
| 6/26/2020 | $15.75 | $21.80 | ||
| 6/25/2020 | $16.51 | $22.78 | ||
| 6/25/2020 | ||||
| 6/24/2020 | $16.51 | $22.48 | ||
| 6/23/2020 | $17.57 | $23.72 | ||
| 6/23/2020 | ||||
| 6/22/2020 | $17.95 | $24.19 | ||
| 6/22/2020 | ||||
| 6/19/2020 | $17.65 | $23.91 | ||
| 6/19/2020 | ||||
| 6/18/2020 | $17.92 | $24.31 | ||
| 6/18/2020 | ||||
| 6/17/2020 | $18.00 | $24.36 | ||
| 6/16/2020 | $18.51 | $24.75 | ||
| 6/15/2020 | $18.73 | $24.69 | ||
| 6/12/2020 | $17.65 | $23.56 | ||
| 6/12/2020 | ||||
| 6/11/2020 | $17.39 | $23.47 | ||
| 6/10/2020 | $19.83 | $26.25 | ||
| 6/09/2020 | $20.57 | $26.89 | ||
| 6/08/2020 | $21.90 | $28.28 | ||
| 6/05/2020 | $20.98 | $27.12 | ||
| 6/04/2020 | $19.75 | $25.97 | ||
| 6/04/2020 | ||||
| 6/03/2020 | $19.06 | $25.52 | ||
| 6/03/2020 | ||||
| 6/02/2020 | $18.60 | $24.72 | ||
| 6/02/2020 | ||||
| 6/01/2020 | $18.45 | $24.19 | ||
| 6/01/2020 | ||||
| 5/29/2020 | $18.70 | $24.35 | ||
| 5/28/2020 | $18.48 | $24.56 | ||
| 5/27/2020 | $18.85 | $24.75 | ||
| 5/26/2020 | $18.85 | $24.58 | ||
| 5/22/2020 | $18.26 | $23.92 | ||
| 5/22/2020 | ||||
| 5/21/2020 | $18.42 | $23.85 | ||
| 5/21/2020 | ||||
| 5/20/2020 | $18.50 | $23.96 | ||
| 5/20/2020 | ||||
| 5/19/2020 | $17.82 | $23.29 | ||
| 5/18/2020 | $17.40 | $23.05 | ||
| 5/15/2020 | $15.94 | $21.74 | ||
| 5/14/2020 | $15.50 | $21.23 | ||
| 5/14/2020 | ||||
| 5/13/2020 | $15.39 | $21.01 | ||
| 5/12/2020 | $16.05 | $21.51 | ||
| 5/11/2020 | $16.29 | $21.77 | ||
| 5/08/2020 | $17.07 | $22.04 | ||
| 5/07/2020 | $17.35 | $21.23 | ||
| 5/06/2020 | ||||
| 5/06/2020 | $17.44 | $21.32 | ||
| 5/05/2020 | $18.36 | $21.64 | ||
| 5/04/2020 | ||||
| 5/04/2020 | $18.00 | $21.47 | ||
| 5/01/2020 | $17.32 | $21.25 | ||
| 5/01/2020 | ||||
| 4/30/2020 | $4.65 | $5.64 | ||
| 4/29/2020 | $4.86 | $5.75 | ||
| 4/28/2020 | $4.15 | $5.26 | ||
| 4/27/2020 | $3.84 | $5.12 | ||
| 4/24/2020 | $3.61 | $5.05 | ||
| 4/23/2020 | $3.59 | $4.46 | ||
| 4/23/2020 | ||||
| 4/22/2020 | $3.31 | $4.11 | ||
| 4/22/2020 | ||||
| 4/21/2020 | $3.25 | $4.00 | ||
| 4/20/2020 | $3.18 | $3.93 | ||
| 4/20/2020 | ||||
| 4/17/2020 | $3.34 | $4.00 | ||
| 4/17/2020 | ||||
| 4/16/2020 | ||||
| 4/16/2020 | $3.11 | $3.64 | ||
| 4/15/2020 | $3.28 | $3.71 | ||
| 4/15/2020 | ||||
| 4/14/2020 | $3.38 | $3.93 | ||
| 4/13/2020 | $3.15 | $3.81 | ||
| 4/09/2020 | $3.15 | $3.71 | ||
| 4/09/2020 | ||||
| 4/08/2020 | $3.16 | $3.53 | ||
| 4/07/2020 | $2.96 | $3.42 | ||
| 4/06/2020 | $2.86 | $3.32 | ||
| 4/03/2020 | $2.75 | $3.23 | ||
| 4/03/2020 | ||||
| 4/02/2020 | $2.79 | $3.27 | ||
| 4/02/2020 | ||||
| 4/01/2020 | $2.43 | $3.07 | ||
| 3/31/2020 | $2.56 | $3.17 | ||
| 3/30/2020 | $2.27 | $2.83 | ||
| 3/27/2020 | $2.39 | $2.98 | ||
| 3/26/2020 | $2.82 | $3.24 | ||
| 3/25/2020 | $2.88 | $3.12 | ||
| 3/24/2020 | $2.67 | $2.88 | ||
| 3/23/2020 | $2.50 | $2.84 | ||
| 3/20/2020 | $2.62 | $3.25 | ||
| 3/19/2020 | $2.76 | $3.00 | ||
| 3/18/2020 | $1.34 | $2.52 | ||
| 3/17/2020 | $3.29 | $3.74 | ||
| 3/16/2020 | $4.11 | $4.76 | ||
| 3/13/2020 | $5.51 | $6.81 | ||
| 3/12/2020 | $5.15 | $5.99 | ||
| 3/11/2020 | $7.06 | $8.36 | ||
| 3/10/2020 | $8.04 | $8.99 | ||
| 3/09/2020 | $8.00 | $7.95 | ||
| 3/06/2020 | $11.58 | $12.66 | ||
| 3/05/2020 | $12.45 | $13.98 | ||
| 3/04/2020 | $12.96 | $14.56 | ||
| 3/03/2020 | $12.75 | $14.49 | ||
| 3/02/2020 | $13.15 | $14.87 | ||
| 2/28/2020 | $12.65 | $14.32 | ||
| 2/27/2020 | $13.00 | $14.15 | ||
| 2/26/2020 | $13.84 | $15.15 | ||
| 2/25/2020 | $14.33 | $15.62 | ||
| 2/24/2020 | $14.99 | $16.58 | ||
| 2/21/2020 | $15.65 | $17.17 | ||
| 2/20/2020 | $16.01 | $17.49 | ||
| 2/19/2020 | $16.62 | $17.81 | ||
| 2/18/2020 | $16.71 | $17.85 | ||
| 2/14/2020 | $16.82 | $17.89 | ||
| 2/13/2020 | $16.92 | $17.88 | ||
| 2/12/2020 | $16.80 | $18.11 | ||
| 2/11/2020 | $16.99 | $17.65 | ||
| 2/10/2020 | $16.91 | $17.46 | ||
| 2/07/2020 | $17.25 | $17.85 | ||
| 2/06/2020 | $17.35 | $18.07 | ||
| 2/05/2020 | $17.72 | $18.41 | ||
| 2/04/2020 | $17.42 | $18.13 | ||
| 2/03/2020 | $17.04 | $17.83 | ||
| 1/31/2020 | $17.13 | $17.86 | ||
| 1/30/2020 | $17.38 | $18.20 | ||
| 1/29/2020 | $17.55 | $18.34 | ||
| 1/28/2020 | $17.59 | $18.45 | ||
| 1/27/2020 | $17.55 | $18.33 | ||
| 1/24/2020 | $17.98 | $18.70 | ||
| 1/23/2020 | $18.35 | $19.11 | ||
| 1/22/2020 | $18.37 | $19.07 | ||
| 1/21/2020 | $18.85 | $19.51 | ||
| 1/17/2020 | $19.36 | $20.17 | ||
| 1/16/2020 | $19.48 | $20.33 | ||
| 1/15/2020 | $19.44 | $20.20 | ||
| 1/14/2020 | $19.41 | $20.23 | ||
| 1/13/2020 | $19.15 | $20.01 | ||
| 1/10/2020 | $18.96 | $19.80 | ||
| 1/09/2020 | $18.98 | $19.90 | ||
| 1/08/2020 | $19.04 | $19.90 | ||
| 1/07/2020 | $19.08 | $20.21 | ||
| 1/06/2020 | $18.94 | $20.16 | ||
| 1/03/2020 | $18.56 | $19.80 | ||
| 1/02/2020 | $18.30 | $19.57 | ||
| 12/31/2019 | $17.93 | $19.38 | ||
| 12/30/2019 | $17.81 | $19.16 | ||
| 12/27/2019 | $18.32 | $19.45 | ||
| 12/26/2019 | $18.72 | $19.72 | ||
| 12/24/2019 | $18.57 | $19.48 | ||
| 12/23/2019 | $18.58 | $19.50 | ||
| 12/20/2019 | $18.71 | $19.25 | ||
| 12/19/2019 | $18.75 | $19.16 | ||
| 12/18/2019 | $18.61 | $19.17 | ||
| 12/17/2019 | $18.26 | $18.85 | ||
| 12/16/2019 | $17.97 | $18.56 | ||
| 12/13/2019 | $17.69 | $18.20 | ||
| 12/12/2019 | $18.07 | $18.42 | ||
| 12/11/2019 | $17.95 | $18.29 | ||
| 12/10/2019 | $17.84 | $18.18 | ||
| 12/09/2019 | $17.28 | $17.71 | ||
| 12/06/2019 | $16.69 | $17.18 | ||
| 12/05/2019 | $16.49 | $17.04 | ||
| 12/04/2019 | $16.62 | $17.08 | ||
| 12/03/2019 | $16.65 | $16.91 | ||
| 12/02/2019 | $16.72 | $17.11 | ||
| 11/29/2019 | $16.82 | $17.31 | ||
| 11/27/2019 | $16.89 | $17.46 | ||
| 11/26/2019 | $16.79 | $17.45 | ||
| 11/25/2019 | $17.17 | $17.83 | ||
| 11/22/2019 | $17.30 | $17.66 | ||
| 11/21/2019 | $17.20 | $17.61 | ||
| 11/20/2019 | $17.74 | $17.85 | ||
| 11/19/2019 | $17.62 | $17.66 | ||
| 11/18/2019 | $17.84 | $18.06 | ||
| 11/15/2019 | $18.20 | $18.53 | ||
| 11/14/2019 | $17.98 | $18.27 | ||
| 11/13/2019 | $18.01 | $18.41 | ||
| 11/12/2019 | $18.22 | $18.54 | ||
| 11/11/2019 | $18.09 | $18.62 | ||
| 11/08/2019 | $18.34 | $19.07 | ||
| 11/07/2019 | $18.49 | $19.07 | ||
| 11/06/2019 | $18.89 | $19.41 | ||
| 11/05/2019 | $19.11 | $19.80 | ||
| 11/04/2019 | $19.32 | $20.07 | ||
| 11/01/2019 | $18.92 | $19.72 | ||
| 10/31/2019 | $18.63 | $19.39 | ||
| 10/30/2019 | $18.74 | $19.53 | ||
| 10/29/2019 | $18.69 | $19.54 | ||
| 10/28/2019 | $18.68 | $19.55 | ||
| 10/25/2019 | $18.83 | $19.87 | ||
| 10/24/2019 | $18.90 | $19.80 | ||
| 10/23/2019 | $18.90 | $19.87 | ||
| 10/22/2019 | $18.93 | $19.86 | ||
| 10/21/2019 | $18.82 | $19.80 | ||
| 10/18/2019 | $18.98 | $19.81 | ||
| 10/17/2019 | $18.64 | $19.65 | ||
| 10/16/2019 | $18.83 | $19.71 | ||
| 10/15/2019 | $19.13 | $19.84 | ||
| 10/14/2019 | $19.10 | $19.74 | ||
| 10/11/2019 | $19.32 | $19.92 | ||
| 10/10/2019 | $19.14 | $19.78 | ||
| 10/09/2019 | $19.13 | $19.66 | ||
| 10/08/2019 | $19.42 | $19.85 | ||
| 10/07/2019 | $19.69 | $20.22 | ||
| 10/04/2019 | $19.93 | $20.56 | ||
| 10/03/2019 | $19.92 | $20.43 | ||
| 10/02/2019 | $19.82 | $20.32 | ||
| 10/01/2019 | $20.08 | $20.64 | ||
| 9/30/2019 | $20.45 | $20.89 | ||
| 9/27/2019 | $20.18 | $20.82 | ||
| 9/26/2019 | $20.19 | $20.87 | ||
| 9/25/2019 | $20.29 | $21.01 | ||
| 9/24/2019 | $20.64 | $21.14 | ||
| 9/23/2019 | $20.98 | $21.54 | ||
| 9/20/2019 | $21.20 | $21.62 | ||
| 9/19/2019 | $21.01 | $21.57 | ||
| 9/18/2019 | $21.06 | $21.72 | ||
| 9/17/2019 | $21.28 | $21.64 | ||
| 9/16/2019 | $21.32 | $21.67 | ||
| 9/13/2019 | $21.10 | $21.23 | ||
| 9/12/2019 | $20.77 | $20.78 | ||
| 9/11/2019 | $20.97 | $21.06 | ||
| 9/10/2019 | $20.99 | $20.88 | ||
| 9/09/2019 | $20.78 | $20.84 | ||
| 9/06/2019 | $20.36 | $20.26 | ||
| 9/05/2019 | $20.49 | $20.46 | ||
| 9/04/2019 | $20.36 | $20.42 | ||
| 9/03/2019 | $20.25 | $20.18 | ||
| 8/30/2019 | $20.39 | $20.43 | ||
| 8/29/2019 | $20.29 | $20.44 | ||
| 8/28/2019 | $20.09 | $20.03 | ||
| 8/27/2019 | $19.51 | $19.39 | ||
| 8/26/2019 | $19.80 | $19.60 | ||
| 8/23/2019 | $20.26 | $19.67 | ||
| 8/22/2019 | $20.79 | $20.41 | ||
| 8/21/2019 | $21.80 | $21.43 | ||
| 8/20/2019 | $21.65 | $21.32 | ||
| 8/19/2019 | $21.69 | $21.27 | ||
| 8/16/2019 | $21.34 | $20.88 | ||
| 8/15/2019 | $20.90 | $20.38 | ||
| 8/14/2019 | $21.00 | $20.42 | ||
| 8/13/2019 | $21.52 | $20.94 | ||
| 8/12/2019 | $21.12 | $20.76 | ||
| 8/09/2019 | $21.23 | $21.08 | ||
| 8/08/2019 | $21.26 | $21.25 | ||
| 8/07/2019 | $21.25 | |||
| 8/06/2019 | $21.43 | $21.37 | ||
| 8/05/2019 | $21.39 | $21.50 | ||
| 8/02/2019 | $21.90 | $22.33 | ||
| 8/01/2019 | $22.06 | $22.53 | ||
| 7/31/2019 | $22.35 | $22.89 | ||
| 7/30/2019 | $22.42 | $23.00 | ||
| 7/29/2019 | $22.49 | $22.87 | ||
| 7/26/2019 | $22.93 | $23.30 | ||
| 7/25/2019 | $23.07 | $23.65 | ||
| 7/24/2019 | $23.19 | $23.86 | ||
| 7/23/2019 | $23.30 | $23.89 | ||
| 7/22/2019 | $23.32 | $24.00 | ||
| 7/19/2019 | $23.09 | $23.61 | ||
| 7/18/2019 | $23.01 | $23.55 | ||
| 7/17/2019 | $23.06 | $23.79 | ||
| 7/16/2019 | $23.21 | $24.05 | ||
| 7/15/2019 | $23.23 | $24.13 | ||
| 7/12/2019 | $23.35 | $24.23 | ||
| 7/11/2019 | $23.36 | $24.25 | ||
| 7/10/2019 | $23.13 | $24.15 | ||
| 7/09/2019 | $22.77 | $23.79 | ||
| 7/08/2019 | $22.81 | $23.77 | ||
| 7/05/2019 | $22.78 | $23.95 | ||
| 7/03/2019 | $22.67 | $23.75 | ||
| 7/02/2019 | $22.53 | $23.36 | ||
| 7/01/2019 | $22.53 | $23.42 | ||
| 6/28/2019 | $22.55 | $23.35 | ||
| 6/27/2019 | $22.22 | $22.95 | ||
| 6/26/2019 | $22.17 | $23.00 | ||
| 6/25/2019 | $22.04 | $22.78 | ||
| 6/24/2019 | $22.33 | $23.07 | ||
| 6/21/2019 | $22.37 | $23.21 | ||
| 6/20/2019 | $22.25 | $23.08 | ||
| 6/19/2019 | $22.02 | $22.88 | ||
| 6/18/2019 | $22.16 | $22.93 | ||
| 6/17/2019 | $22.10 | $22.78 | ||
| 6/14/2019 | $22.24 | $22.88 | ||
| 6/13/2019 | $22.48 | $23.26 | ||
| 6/12/2019 | $22.30 | $23.02 | ||
| 6/11/2019 | $22.59 | $23.24 | ||
| 6/10/2019 | $22.47 | $23.24 | ||
| 6/07/2019 | $22.35 | $23.15 | ||
| 6/06/2019 | $22.25 | $23.18 | ||
| 6/05/2019 | $22.24 | $23.06 | ||
| 6/04/2019 | $22.33 | $23.47 | ||
| 6/03/2019 | $22.00 | $23.00 | ||
| 5/31/2019 | $21.90 | $22.76 | ||
| 5/30/2019 | $22.07 | $22.96 | ||
| 5/29/2019 | $22.00 | $23.26 | ||
| 5/28/2019 | $22.07 | $23.33 | ||
| 5/24/2019 | $22.50 | $23.71 | ||
| 5/23/2019 | $22.64 | $23.59 | ||
| 5/22/2019 | $23.96 | $24.95 | ||
| 5/21/2019 | $24.20 | $25.04 | ||
| 5/20/2019 | $23.97 | $24.68 | ||
| 5/17/2019 | $23.74 | $24.86 | ||
| 5/16/2019 | $24.00 | $24.98 | ||
| 5/15/2019 | $23.93 | $24.75 | ||
| 5/14/2019 | $24.45 | |||
| 5/13/2019 | $23.27 | $24.22 | ||
| 5/10/2019 | $23.59 | $24.57 | ||
| 5/09/2019 | $22.79 | $23.46 | ||
| 5/08/2019 | $23.11 | $23.79 | ||
| 5/07/2019 | $22.96 | $23.79 | ||
| 5/06/2019 | $22.96 | $23.72 | ||
| 5/03/2019 | $23.23 | $23.87 | ||
| 5/02/2019 | $23.06 | $23.57 | ||
| 5/01/2019 | $23.55 | $23.96 | ||
| 4/30/2019 | $23.39 | $23.96 | ||
| 4/29/2019 | $23.57 | $24.27 | ||
| 4/26/2019 | $23.38 | $24.19 | ||
| 4/25/2019 | $23.50 | $24.22 | ||
| 4/24/2019 | $23.53 | $24.30 | ||
| 4/23/2019 | $23.67 | $24.46 | ||
| 4/22/2019 | $23.61 | $24.55 | ||
| 4/18/2019 | $23.19 | $24.05 | ||
| 4/17/2019 | $23.38 | $24.22 | ||
| 4/16/2019 | $23.52 | $24.50 | ||
| 4/15/2019 | $23.77 | $24.69 | ||
| 4/12/2019 | $23.89 | $24.86 | ||
| 4/11/2019 | $23.66 | $24.53 | ||
| 4/10/2019 | $23.63 | $24.35 | ||
| 4/09/2019 | $23.59 | $24.47 | ||
| 4/08/2019 | $23.95 | $24.77 | ||
| 4/05/2019 | $23.86 | $24.86 | ||
| 4/04/2019 | $23.65 | $24.61 | ||
| 4/03/2019 | $23.93 | $24.71 | ||
| 4/02/2019 | $24.01 | $24.89 | ||
| 4/01/2019 | $23.92 | $24.91 | ||
| 3/31/2019 | $24.48 | |||
| 3/29/2019 | $23.50 | $24.48 | ||
| 3/28/2019 | $23.53 | $24.26 | ||
| 3/27/2019 | $23.30 | $24.16 | ||
| 3/26/2019 | $23.52 | $24.30 | ||
| 3/25/2019 | $23.24 | $24.18 | ||
| 3/22/2019 | $23.51 | $24.36 | ||
| 3/21/2019 | $24.82 | |||
| 3/20/2019 | $23.82 | $24.59 | ||
| 3/19/2019 | $23.78 | $24.48 | ||
| 3/18/2019 | $23.52 | $24.31 | ||
| 3/15/2019 | $23.19 | $23.87 | ||
| 3/14/2019 | $23.26 | $23.88 | ||
| 3/13/2019 | $23.09 | $23.79 | ||
| 3/12/2019 | $23.07 | $23.82 | ||
| 3/11/2019 | $23.35 | $23.83 | ||
| 3/08/2019 | $23.35 | $23.39 | ||
| 3/07/2019 | $23.31 | $23.57 | ||
| 3/06/2019 | $22.73 | $23.24 | ||
| 3/05/2019 | $23.00 | $23.44 | ||
| 3/04/2019 | $23.19 | $23.56 | ||
| 3/01/2019 | $23.06 | $23.57 | ||
| 2/28/2019 | $22.91 | $23.23 | ||
| 2/27/2019 | $23.44 | $23.54 | ||
| 2/26/2019 | $23.69 | $23.56 | ||
| 2/25/2019 | $24.02 | $24.02 | ||
| 2/22/2019 | $24.07 | $23.91 | ||
| 2/21/2019 | $24.09 | $23.91 | ||
| 2/20/2019 | $23.81 | $24.26 | ||
| 2/19/2019 | $25.20 | |||
| 2/18/2019 | $24.55 | |||
| 2/16/2019 | $25.39 | |||
| 2/15/2019 | $24.83 | $24.67 | ||
| 2/14/2019 | $24.79 | $24.55 | ||
| 2/13/2019 | $24.17 | $24.22 | ||
| 2/12/2019 | $24.17 | $23.89 | ||
| 2/11/2019 | $23.50 | $23.44 | ||
| 2/08/2019 | $23.54 | $23.44 | ||
| 2/07/2019 | $23.77 | $23.58 | ||
| 2/06/2019 | $23.94 | $24.28 | ||
| 2/05/2019 | $24.47 | $24.61 | ||
| 2/04/2019 | $24.58 | $24.63 | ||
| 2/01/2019 | $24.76 | $24.41 | ||
| 1/31/2019 | $24.59 | $24.18 | ||
| 1/30/2019 | $24.85 | $24.49 | ||
| 1/29/2019 | $24.47 | $24.10 | ||
| 1/28/2019 | $24.25 | $23.82 | ||
| 1/25/2019 | $24.48 | $23.97 | ||
| 1/24/2019 | $24.07 | $23.58 | ||
| 1/23/2019 | $24.08 | $23.38 | ||
| 1/22/2019 | $24.26 | $23.36 | ||
| 1/18/2019 | $24.66 | $24.09 | ||
| 1/17/2019 | $24.21 | $23.80 | ||
| 1/16/2019 | $24.26 | $23.78 | ||
| 1/15/2019 | $23.89 | $23.75 | ||
| 1/14/2019 | $23.33 | $23.21 | ||
| 1/11/2019 | $23.20 | $23.51 | ||
| 1/10/2019 | $23.64 | $23.60 | ||
| 1/09/2019 | $23.79 | $23.97 | ||
| 1/08/2019 | $23.69 | $23.70 | ||
| 1/07/2019 | $22.89 | $23.22 | ||
| 1/04/2019 | $22.27 | $22.76 | ||
| 1/03/2019 | $21.17 | $21.55 | ||
| 1/02/2019 | $20.66 | $21.38 | ||
| 12/31/2018 | $19.90 | $21.08 | ||
| 12/28/2018 | $19.81 | $20.65 | ||
| 12/27/2018 | $19.53 | $20.72 | ||
| 12/26/2018 | $19.60 | $21.05 | ||
| 12/24/2018 | $18.42 | $19.68 | ||
| 12/21/2018 | $19.05 | $20.74 | ||
| 12/20/2018 | $19.33 | $21.22 | ||
| 12/19/2018 | $20.10 | $21.93 | ||
| 12/18/2018 | $19.84 | $21.52 | ||
| 12/17/2018 | $20.64 | $22.23 | ||
| 12/14/2018 | $21.20 | $23.21 | ||
| 12/13/2018 | $21.89 | $23.53 | ||
| 12/12/2018 | $21.70 | $22.94 | ||
| 12/11/2018 | $21.69 | $22.74 | ||
| 12/10/2018 | $21.29 | $22.68 | ||
| 12/07/2018 | $21.98 | $23.10 | ||
| 12/06/2018 | $22.03 | $23.11 | ||
| 12/04/2018 | $22.49 | $23.36 | ||
| 12/03/2018 | $23.11 | $24.28 | ||
| 11/30/2018 | $22.59 | $23.52 | ||
| 11/29/2018 | $22.60 | $24.07 | ||
| 11/28/2018 | $22.09 | $23.80 | ||
| 11/27/2018 | $22.06 | $23.27 | ||
| 11/26/2018 | $22.47 | $23.48 | ||
| 11/23/2018 | $22.63 | $23.26 | ||
| 11/21/2018 | $22.97 | $23.84 | ||
| 11/20/2018 | $23.34 | $23.98 | ||
| 11/19/2018 | $23.84 | $24.81 | ||
| 11/16/2018 | $24.01 | $24.89 | ||
| 11/15/2018 | $23.98 | $24.80 | ||
| 11/14/2018 | $23.79 | $24.53 | ||
| 11/13/2018 | $23.85 | $24.57 | ||
| 11/12/2018 | $24.33 | $25.04 | ||
| 11/09/2018 | $24.82 | $25.52 | ||
| 11/08/2018 | $25.00 | $25.74 | ||
| 11/07/2018 | $25.18 | $25.81 | ||
| 11/06/2018 | $24.73 | $25.40 | ||
| 11/05/2018 | $24.64 | $25.24 | ||
| 11/02/2018 | $24.03 | $24.79 | ||
| 11/01/2018 | $24.14 | $24.98 | ||
| 10/31/2018 | $23.66 | $24.71 | ||
| 10/30/2018 | $23.41 | $24.46 | ||
| 10/29/2018 | $23.88 | $24.38 | ||
| 10/26/2018 | $24.37 | $24.84 | ||
| 10/25/2018 | $25.11 | $25.44 | ||
| 10/24/2018 | $25.11 | $25.38 | ||
| 10/23/2018 | $25.85 | $26.32 | ||
| 10/22/2018 | $26.22 | $26.77 | ||
| 10/19/2018 | $26.31 | $27.07 | ||
| 10/18/2018 | $26.23 | $26.95 | ||
| 10/17/2018 | $26.38 | $27.22 | ||
| 10/16/2018 | $26.63 | $27.62 | ||
| 10/15/2018 | $26.14 | $26.92 | ||
| 10/12/2018 | $26.37 | $26.96 | ||
| 10/11/2018 | $26.35 | $27.08 | ||
| 10/10/2018 | $26.81 | $27.61 | ||
| 10/09/2018 | $27.32 | $28.26 | ||
| 10/08/2018 | $26.95 | $27.78 | ||
| 10/05/2018 | $26.98 | $27.93 | ||
| 10/04/2018 | $27.17 | $27.90 | ||
| 10/03/2018 | $27.49 | $28.12 | ||
| 10/02/2018 | $27.30 | $27.87 | ||
| 10/01/2018 | $27.25 | $28.08 | ||
| 9/28/2018 | $26.93 | $27.18 | ||
| 9/27/2018 | $26.69 | $27.14 | ||
| 9/26/2018 | $26.52 | $26.95 | ||
| 9/25/2018 | $26.85 | $27.20 | ||
| 9/24/2018 | $27.36 | $27.52 | ||
| 9/21/2018 | $27.56 | $27.88 | ||
| 9/20/2018 | $27.71 | $27.93 | ||
| 9/19/2018 | $27.56 | $27.86 | ||
| 9/18/2018 | $27.42 | $27.91 | ||
| 9/17/2018 | $27.72 | $27.78 | ||
| 9/14/2018 | $27.95 | $28.04 | ||
| 9/13/2018 | $28.31 | $28.22 | ||
| 9/12/2018 | $28.39 | $28.41 | ||
| 9/11/2018 | $28.40 | $28.35 | ||
| 9/10/2018 | $28.29 | $28.10 | ||
| 9/07/2018 | $28.00 | $27.99 | ||
| 9/06/2018 | $28.26 | $28.09 | ||
| 9/05/2018 | $28.57 | $28.40 | ||
| 9/04/2018 | $28.72 | $28.22 | ||
| 8/31/2018 | $28.12 | $27.97 | ||
| 8/30/2018 | $28.32 | $28.12 | ||
| 8/29/2018 | $28.63 | $28.27 | ||
| 8/28/2018 | $28.62 | $28.56 | ||
| 8/27/2018 | $28.81 | $29.07 | ||
| 8/24/2018 | $29.05 | $28.97 | ||
| 8/23/2018 | $29.03 | $29.57 | ||
| 8/22/2018 | $29.67 | $29.77 | ||
| 8/21/2018 | $29.23 | $29.44 | ||
| 8/20/2018 | $29.63 | $29.77 | ||
| 8/17/2018 | $29.26 | $29.43 | ||
| 8/16/2018 | $28.96 | $28.97 | ||
| 8/15/2018 | $28.62 | $28.74 | ||
| 8/14/2018 | $29.25 | $29.23 | ||
| 8/13/2018 | $29.07 | $29.06 | ||
| 8/10/2018 | $29.90 | $29.84 | ||
| 8/09/2018 | $29.87 | $29.94 | ||
| 8/08/2018 | $29.51 | $29.54 | ||
| 8/07/2018 | $29.29 | $29.10 | ||
| 8/06/2018 | $29.44 | $29.30 | ||
| 8/03/2018 | $28.98 | $28.98 | ||
| 8/02/2018 | $28.76 | $28.84 | ||
| 8/01/2018 | $27.98 | $27.82 | ||
| 7/31/2018 | $27.96 | $27.72 | ||
| 7/30/2018 | $27.65 | $27.52 | ||
| 7/27/2018 | $27.33 | $27.07 | ||
| 7/26/2018 | $28.45 | $27.77 | ||
| 7/25/2018 | $27.98 | $27.39 | ||
| 7/24/2018 | $27.63 | $26.81 | ||
| 7/23/2018 | $27.44 | $26.71 | ||
| 7/20/2018 | $27.23 | $26.63 | ||
| 7/19/2018 | $28.08 | $26.99 | ||
| 7/18/2018 | $26.89 | $26.19 | ||
| 7/17/2018 | $26.38 | $25.74 | ||
| 7/16/2018 | $26.36 | $25.99 | ||
| 7/13/2018 | $26.75 | $26.11 | ||
| 7/12/2018 | $26.43 | $26.04 | ||
| 7/11/2018 | $26.30 | $25.62 | ||
| 7/10/2018 | $26.39 | $25.88 | ||
| 7/09/2018 | $26.48 | $25.93 | ||
| 7/06/2018 | $26.30 | $25.87 | ||
| 7/05/2018 | $26.53 | $25.73 | ||
| 7/03/2018 | $26.64 | $25.63 | ||
| 7/02/2018 | $26.55 | $25.45 | ||
| 6/29/2018 | $26.69 | $25.75 | ||
| 6/28/2018 | $26.47 | $25.54 | ||
| 6/27/2018 | $26.65 | $25.58 | ||
| 6/26/2018 | $27.02 | $26.14 | ||
| 6/25/2018 | $26.67 | $25.54 | ||
| 6/22/2018 | $27.30 | $26.32 | ||
| 6/21/2018 | $27.13 | $26.09 | ||
| 6/20/2018 | $27.45 | $26.38 | ||
| 6/19/2018 | $27.79 | $26.14 | ||
| 6/18/2018 | $27.89 | $26.30 | ||
| 6/15/2018 | $27.77 | $25.94 | ||
| 6/14/2018 | $28.32 | $26.78 | ||
| 6/13/2018 | $28.66 | $26.81 | ||
| 6/12/2018 | $29.10 | $27.37 | ||
| 6/11/2018 | $29.13 | $27.39 | ||
| 6/08/2018 | $28.80 | $26.80 | ||
| 6/07/2018 | $28.98 | $27.16 | ||
| 6/06/2018 | $28.77 | $26.92 | ||
| 6/05/2018 | $29.11 | $27.20 | ||
| 6/04/2018 | $28.99 | $27.08 | ||
| 6/01/2018 | $28.84 | $26.83 | ||
| 5/31/2018 | $28.67 | $26.49 | ||
| 5/30/2018 | $28.59 | $26.43 | ||
| 5/29/2018 | $27.86 | $25.82 | ||
| 5/25/2018 | $27.96 | $25.84 | ||
| 5/24/2018 | $28.35 | $25.99 | ||
| 5/23/2018 | $28.90 | $26.63 | ||
| 5/22/2018 | $28.96 | $27.38 | ||
| 5/21/2018 | $29.31 | $27.43 | ||
| 5/18/2018 | $29.88 | $27.22 | ||
| 5/17/2018 | $30.08 | $27.33 | ||
| 5/16/2018 | $29.84 | $26.95 | ||
| 5/15/2018 | $29.71 | $26.80 | ||
| 5/14/2018 | $29.99 | $26.95 | ||
| 5/11/2018 | $29.62 | $26.35 | ||
| 5/10/2018 | $29.69 | $26.44 | ||
| 5/09/2018 | $29.06 | $26.28 | ||
| 5/08/2018 | $28.72 | $25.97 | ||
| 5/07/2018 | $28.42 | $25.70 | ||
| 5/04/2018 | $28.04 | $25.45 | ||
| 5/03/2018 | $27.77 | $25.11 | ||
| 5/02/2018 | $28.03 | $25.47 | ||
| 5/01/2018 | $28.13 | $25.70 | ||
| 4/30/2018 | $28.07 | $25.56 | ||
| 4/27/2018 | $27.96 | $25.68 | ||
| 4/26/2018 | $27.93 | $25.62 | ||
| 4/25/2018 | $27.88 | $25.70 | ||
| 4/24/2018 | $27.51 | $25.39 | ||
| 4/23/2018 | $27.97 | $26.10 | ||
| 4/20/2018 | $27.27 | $25.46 | ||
| 4/19/2018 | $27.25 | $25.57 | ||
| 4/18/2018 | $27.82 | $25.95 | ||
| 4/17/2018 | $27.57 | $26.11 | ||
| 4/16/2018 | $26.61 | $25.63 | ||
| 4/13/2018 | $25.54 | $24.29 | ||
| 4/12/2018 | $25.72 | $24.32 | ||
| 4/11/2018 | $26.11 | $24.49 | ||
| 4/10/2018 | $25.56 | $24.11 | ||
| 4/09/2018 | $25.26 | $23.18 | ||
| 4/06/2018 | $25.68 | $23.30 | ||
| 4/05/2018 | $26.11 | $23.75 | ||
| 4/04/2018 | $25.36 | $23.26 | ||
| 4/03/2018 | $25.26 | $23.37 | ||
| 4/02/2018 | $25.14 | $23.10 | ||
| 3/29/2018 | $24.98 | $23.34 | ||
| 3/28/2018 | $24.60 | $22.88 | ||
| 3/27/2018 | $24.53 | $22.81 | ||
| 3/26/2018 | $24.96 | $23.15 | ||
| 3/23/2018 | $24.80 | $23.00 | ||
| 3/22/2018 | $25.04 | $23.30 | ||
| 3/21/2018 | $25.31 | $23.97 | ||
| 3/20/2018 | $24.75 | $23.58 | ||
| 3/19/2018 | $25.19 | $23.88 | ||
| 3/16/2018 | $26.01 | $24.98 | ||
| 3/15/2018 | $25.91 | $24.51 | ||
| 3/14/2018 | $27.51 | $26.01 | ||
| 3/13/2018 | $27.85 | $26.49 | ||
| 3/12/2018 | $27.60 | $26.48 | ||
| 3/09/2018 | $27.22 | $25.84 | ||
| 3/08/2018 | $27.03 | $25.33 | ||
| 3/07/2018 | $27.13 | $25.43 | ||
| 3/06/2018 | $27.31 | $25.66 | ||
| 3/05/2018 | $27.43 | $25.84 | ||
| 3/02/2018 | $27.39 | $25.58 | ||
| 3/01/2018 | $27.38 | $25.66 | ||
| 2/28/2018 | $27.70 | $25.63 | ||
| 2/27/2018 | $28.16 | $26.25 | ||
| 2/26/2018 | $28.52 | $26.63 | ||
| 2/23/2018 | $28.04 | $26.70 | ||
| 2/22/2018 | $27.91 | $26.43 | ||
| 2/21/2018 | $28.49 | $26.73 | ||
| 2/20/2018 | $29.26 | $27.26 | ||
| 2/16/2018 | $29.50 | $27.84 | ||
| 2/15/2018 | $30.77 | $28.27 | ||
| 2/14/2018 | $30.64 | $28.48 | ||
| 2/13/2018 | $30.50 | $28.49 | ||
| 2/12/2018 | $30.05 | $28.18 | ||
| 2/09/2018 | $29.35 | $27.37 | ||
| 2/08/2018 | $29.43 | $27.73 | ||
| 2/07/2018 | $30.77 | $29.06 | ||
| 2/06/2018 | $30.74 | $29.30 | ||
| 2/05/2018 | $29.38 | $28.58 | ||
| 2/02/2018 | $30.77 | $29.16 | ||
| 2/01/2018 | $31.68 | $30.19 | ||
| 1/31/2018 | $31.06 | $29.89 | ||
| 1/30/2018 | $31.21 | $29.97 | ||
| 1/29/2018 | $31.69 | $30.56 | ||
| 1/26/2018 | $32.10 | $31.39 | ||
| 1/25/2018 | $31.78 | $31.26 | ||
| 1/24/2018 | $31.77 | $31.26 | ||
| 1/23/2018 | $32.13 | $31.56 | ||
| 1/22/2018 | $31.79 | $31.42 | ||
| 1/19/2018 | $30.80 | $30.54 | ||
| 1/18/2018 | $30.59 | $30.29 | ||
| 1/17/2018 | $31.12 | $30.72 | ||
| 1/16/2018 | $31.52 | $30.96 | ||
| 1/12/2018 | $31.57 | $31.13 | ||
| 1/11/2018 | $31.31 | $30.83 | ||
| 1/10/2018 | $30.98 | $30.07 | ||
| 1/09/2018 | $30.69 | $29.90 | ||
| 1/08/2018 | $30.53 | $29.76 | ||
| 1/05/2018 | $30.62 | $29.50 | ||
| 1/04/2018 | $30.73 | $29.80 | ||
| 1/03/2018 | $30.50 | $29.56 | ||
| 1/02/2018 | $29.86 | $28.61 | ||
| 12/29/2017 | $29.08 | $27.89 | ||
| 12/28/2017 | $28.89 | $27.93 | ||
| 12/27/2017 | $28.17 | $27.73 | ||
| 12/26/2017 | $27.87 | $27.92 | ||
| 12/22/2017 | $26.99 | $27.71 | ||
| 12/21/2017 | $26.05 | $24.74 | ||
| 12/20/2017 | $26.09 | $24.65 | ||
| 12/19/2017 | $26.44 | $24.78 | ||
| 12/18/2017 | $26.95 | $25.13 | ||
| 12/15/2017 | $26.85 | $24.89 | ||
| 12/14/2017 | $26.68 | $25.14 | ||
| 12/13/2017 | $26.55 | $25.00 | ||
| 12/12/2017 | $26.18 | $24.84 | ||
| 12/11/2017 | $26.06 | $24.61 | ||
| 12/08/2017 | $25.35 | $24.06 | ||
| 12/07/2017 | $25.13 | $23.98 | ||
| 12/06/2017 | $25.02 | $23.54 | ||
| 12/05/2017 | $25.64 | $24.04 | ||
| 12/04/2017 | $25.91 | $24.24 | ||
| 12/01/2017 | $26.25 | $24.38 | ||
| 11/30/2017 | $25.86 | $23.92 | ||
| 11/29/2017 | $24.92 | $22.71 | ||
| 11/28/2017 | $24.71 | $22.81 | ||
| 11/27/2017 | $25.25 | $22.92 | ||
| 11/24/2017 | $25.71 | $23.34 | ||
| 11/22/2017 | $25.64 | $23.39 | ||
| 11/21/2017 | $25.66 | $23.19 | ||
| 11/20/2017 | $26.50 | $24.27 | ||
| 11/17/2017 | $26.36 | $24.18 | ||
| 11/16/2017 | $26.19 | $24.17 | ||
| 11/15/2017 | $26.28 | $24.14 | ||
| 11/14/2017 | $26.24 | $24.01 | ||
| 11/13/2017 | $26.49 | $24.47 | ||
| 11/10/2017 | $26.62 | $24.98 | ||
| 11/09/2017 | $26.62 | $25.13 | ||
| 11/08/2017 | $26.47 | $25.26 | ||
| 11/07/2017 | $27.21 | $25.69 | ||
| 11/06/2017 | $26.37 | $25.45 | ||
| 11/03/2017 | $26.02 | $25.08 | ||
| 11/02/2017 | $26.00 | $24.90 | ||
| 11/01/2017 | $26.68 | $25.47 | ||
| 10/31/2017 | $26.10 | $25.04 | ||
| 10/30/2017 | $26.20 | $25.05 | ||
| 10/27/2017 | $26.49 | $24.91 | ||
| 10/26/2017 | $25.98 | $24.39 | ||
| 10/25/2017 | $25.31 | $23.99 | ||
| 10/24/2017 | $26.13 | $24.72 | ||
| 10/23/2017 | $26.41 | $24.86 | ||
| 10/20/2017 | $26.69 | $25.29 | ||
| 10/19/2017 | $27.33 | $25.53 | ||
| 10/18/2017 | $27.36 | $25.41 | ||
| 10/17/2017 | $27.94 | $25.92 | ||
| 10/16/2017 | $28.34 | $26.12 | ||
| 10/13/2017 | $28.54 | $26.42 | ||
| 10/12/2017 | $29.00 | $26.71 | ||
| 10/11/2017 | $29.55 | $26.99 | ||
| 10/10/2017 | $29.38 | $26.83 | ||
| 10/09/2017 | $29.34 | $26.81 | ||
| 10/06/2017 | $29.36 | $27.00 | ||
| 10/05/2017 | $29.37 | $26.99 | ||
| 10/04/2017 | $28.89 | $26.69 | ||
| 10/03/2017 | $28.89 | $26.67 | ||
| 10/02/2017 | $28.89 | $26.62 | ||
| 9/29/2017 | $28.96 | $26.57 | ||
| 9/28/2017 | $28.99 | $26.40 | ||
| 9/27/2017 | $29.00 | $26.55 | ||
| 9/26/2017 | $29.40 | $26.68 | ||
| 9/25/2017 | $28.94 | $26.80 | ||
| 9/22/2017 | $28.33 | $26.11 | ||
| 9/21/2017 | $28.26 | $26.07 | ||
| 9/20/2017 | $28.69 | $26.32 | ||
| 9/19/2017 | $28.80 | $26.37 | ||
| 9/18/2017 | $28.89 | $26.54 | ||
| 9/15/2017 | $28.72 | $26.52 | ||
| 9/14/2017 | $29.05 | $26.73 | ||
| 9/13/2017 | $28.80 | $26.61 | ||
| 9/12/2017 | $28.60 | $26.36 | ||
| 9/11/2017 | $28.57 | $26.32 | ||
| 9/08/2017 | $28.57 | $26.11 | ||
| 9/07/2017 | $28.83 | $26.28 | ||
| 9/06/2017 | $28.78 | $26.28 | ||
| 9/05/2017 | $28.70 | $26.17 | ||
| 9/01/2017 | $28.71 | $26.38 | ||
| 8/31/2017 | $28.47 | $26.30 | ||
| 8/30/2017 | $27.28 | $25.63 | ||
| 8/29/2017 | $27.16 | $25.40 | ||
| 8/28/2017 | $27.37 | $25.32 | ||
| 8/25/2017 | $27.63 | $25.49 | ||
| 8/24/2017 | $27.67 | $25.36 | ||
| 8/23/2017 | $27.59 | $25.32 | ||
| 8/22/2017 | $27.87 | $24.90 | ||
| 8/21/2017 | $28.05 | $25.15 | ||
| 8/18/2017 | $28.61 | $25.53 | ||
| 8/17/2017 | $28.35 | $25.57 | ||
| 8/16/2017 | $28.47 | $25.66 | ||
| 8/15/2017 | $27.85 | $25.90 | ||
| 8/14/2017 | $28.38 | $26.51 | ||
| 8/11/2017 | $28.38 | $26.50 | ||
| 8/10/2017 | $28.61 | $26.70 | ||
| 8/09/2017 | $29.15 | $27.06 | ||
| 8/08/2017 | $29.01 | $26.80 | ||
| 8/07/2017 | $29.97 | $27.75 | ||
| 8/04/2017 | $30.13 | $28.02 | ||
| 8/03/2017 | $30.37 | $28.31 | ||
| 8/02/2017 | $30.69 | $28.68 | ||
| 8/01/2017 | $30.71 | $28.65 | ||
| 7/31/2017 | $30.38 | $28.56 | ||
| 7/28/2017 | $30.48 | $28.45 | ||
| 7/27/2017 | $31.07 | $28.43 | ||
| 7/26/2017 | $31.11 | $28.42 | ||
| 7/25/2017 | $30.65 | $28.54 | ||
| 7/24/2017 | $31.00 | $28.32 | ||
| 7/21/2017 | $30.36 | $28.23 | ||
| 7/20/2017 | $30.27 | $28.46 | ||
| 7/19/2017 | $30.40 | $28.79 | ||
| 7/18/2017 | $30.55 | $28.86 | ||
| 7/17/2017 | $30.18 | $28.83 | ||
| 7/14/2017 | $30.68 | $28.89 | ||
| 7/13/2017 | $29.83 | $28.26 | ||
| 7/12/2017 | $30.15 | $28.28 | ||
| 7/11/2017 | $29.44 | $27.96 | ||
| 7/10/2017 | $29.67 | $27.83 | ||
| 7/07/2017 | $29.76 | $28.27 | ||
| 7/06/2017 | $29.83 | $28.13 | ||
| 7/05/2017 | $30.35 | $28.24 | ||
| 7/03/2017 | $30.96 | $28.69 | ||
| 6/30/2017 | $30.39 | $28.16 | ||
| 6/29/2017 | $29.61 | $27.80 | ||
| 6/28/2017 | $29.53 | $27.60 | ||
| 6/27/2017 | $29.13 | $27.10 | ||
| 6/26/2017 | $29.27 | $27.32 | ||
| 6/23/2017 | $28.74 | $26.77 | ||
| 6/22/2017 | $28.00 | $26.01 | ||
| 6/21/2017 | $27.65 | $25.67 | ||
| 6/20/2017 | $27.90 | $25.91 | ||
| 6/19/2017 | $28.49 | $26.71 | ||
| 6/16/2017 | $28.74 | $27.08 | ||
| 6/15/2017 | $28.22 | $26.65 | ||
| 6/14/2017 | $29.03 | $27.13 | ||
| 6/13/2017 | $29.87 | $27.83 | ||
| 6/12/2017 | $29.84 | $27.84 | ||
| 6/09/2017 | $29.72 | $27.89 | ||
| 6/08/2017 | $29.37 | $27.62 | ||
| 6/07/2017 | $28.79 | $27.87 | ||
| 6/06/2017 | $30.18 | $28.48 | ||
| 6/05/2017 | $31.11 | $28.38 | ||
| 6/02/2017 | $31.59 | $28.34 | ||
| 6/01/2017 | $31.97 | $28.69 | ||
| 5/31/2017 | $31.76 | $28.53 | ||
| 5/30/2017 | $31.93 | $28.67 | ||
| 5/26/2017 | $32.55 | $29.23 | ||
| 5/25/2017 | $32.81 | $29.41 | ||
| 5/24/2017 | $33.46 | $29.78 | ||
| 5/23/2017 | $33.79 | $29.93 | ||
| 5/22/2017 | $33.77 | $29.74 | ||
| 5/19/2017 | $34.03 | $30.24 | ||
| 5/18/2017 | $34.13 | $29.76 | ||
| 5/17/2017 | $33.91 | $29.66 | ||
| 5/16/2017 | $34.26 | $30.30 | ||
| 5/15/2017 | $34.17 | $30.41 | ||
| 5/12/2017 | $34.05 | $30.14 | ||
| 5/11/2017 | $34.19 | $30.05 | ||
| 5/10/2017 | $34.32 | $30.21 | ||
| 5/09/2017 | $33.55 | $29.71 | ||
| 5/08/2017 | $33.82 | $30.10 | ||
| 5/05/2017 | $33.75 | $29.98 | ||
| 5/04/2017 | $32.84 | $29.33 | ||
| 5/03/2017 | $33.99 | $30.33 | ||
| 5/02/2017 | $34.50 | $30.77 | ||
| 5/01/2017 | $34.81 | $30.93 | ||
| 4/28/2017 | $34.99 | $30.89 | ||
| 4/27/2017 | $34.66 | $30.92 | ||
| 4/26/2017 | $34.69 | $31.23 | ||
| 4/25/2017 | $34.62 | $31.38 | ||
| 4/24/2017 | $34.39 | $30.81 | ||
| 4/21/2017 | $34.28 | $30.58 | ||
| 4/20/2017 | $34.25 | $30.68 | ||
| 4/19/2017 | $34.28 | $30.61 | ||
| 4/18/2017 | $34.58 | $30.85 | ||
| 4/17/2017 | $34.64 | $30.79 | ||
| 4/13/2017 | $34.95 | $30.80 | ||
| 4/12/2017 | $35.10 | $31.10 | ||
| 4/11/2017 | $35.36 | $31.23 | ||
| 4/10/2017 | $35.13 | $31.47 | ||
| 4/07/2017 | $34.80 | $31.48 | ||
| 4/06/2017 | $34.64 | $31.63 | ||
| 4/05/2017 | $34.45 | $31.23 | ||
| 4/04/2017 | $34.46 | $31.40 | ||
| 4/03/2017 | $34.32 | $31.24 | ||
| 3/31/2017 | $34.89 | $31.26 | ||
| 3/30/2017 | $34.42 | $30.83 | ||
| 3/29/2017 | $33.91 | $30.84 | ||
| 3/28/2017 | $32.93 | $30.37 | ||
| 3/27/2017 | $32.36 | $30.24 | ||
| 3/24/2017 | $32.55 | $30.51 | ||
| 3/23/2017 | $32.64 | $30.34 | ||
| 3/22/2017 | $32.31 | $30.24 | ||
| 3/21/2017 | $32.32 | $30.33 | ||
| 3/20/2017 | $32.61 | $30.66 | ||
| 3/17/2017 | $32.64 | $30.68 | ||
| 3/16/2017 | $32.83 | $31.00 | ||
| 3/15/2017 | $32.71 | $31.10 | ||
| 3/14/2017 | $31.70 | $30.62 | ||
| 3/13/2017 | $32.39 | $31.05 | ||
| 3/10/2017 | $31.68 | $30.99 | ||
| 3/09/2017 | $31.76 | $30.99 | ||
| 3/08/2017 | $32.47 | $31.25 | ||
| 3/07/2017 | $33.63 | $32.01 | ||
| 3/06/2017 | $33.71 | $32.14 | ||
| 3/03/2017 | $33.80 | $32.08 | ||
| 3/02/2017 | $34.12 | $32.09 | ||
| 3/01/2017 | $34.48 | $32.13 | ||
| 2/28/2017 | $34.63 | $31.73 | ||
| 2/27/2017 | $34.52 | $31.53 | ||
| 2/24/2017 | $34.57 | $31.61 | ||
| 2/23/2017 | $34.93 | $32.02 | ||
| 2/22/2017 | $35.43 | $32.06 | ||
| 2/21/2017 | $35.80 | $32.65 | ||
| 2/17/2017 | $36.08 | $32.37 | ||
| 2/16/2017 | $35.95 | $32.51 | ||
| 2/15/2017 | $36.33 | $33.50 | ||
| 2/14/2017 | $36.13 | $33.41 | ||
| 2/13/2017 | $35.42 | $33.10 | ||
| 2/10/2017 | $35.18 | $33.09 | ||
| 2/09/2017 | $34.88 | $33.06 | ||
| 2/08/2017 | $34.06 | $32.84 | ||
| 2/07/2017 | $34.58 | $32.90 | ||
| 2/06/2017 | $35.41 | $33.12 | ||
| 2/03/2017 | $34.63 | $33.18 | ||
| 2/02/2017 | $34.24 | $32.87 | ||
| 2/01/2017 | $34.33 | $32.59 | ||
| 1/31/2017 | $32.84 | $31.72 | ||
| 1/30/2017 | $32.57 | $31.51 | ||
| 1/27/2017 | $33.05 | $32.36 | ||
| 1/26/2017 | $33.19 | $32.52 | ||
| 1/25/2017 | $32.79 | $31.95 | ||
| 1/24/2017 | $31.96 | $31.38 | ||
| 1/23/2017 | $31.08 | $30.60 | ||
| 1/20/2017 | $30.83 | $30.57 | ||
| 1/19/2017 | $30.89 | $30.43 | ||
| 1/18/2017 | $30.46 | $30.64 | ||
| 1/17/2017 | $30.59 | $30.87 | ||
| 1/16/2017 | $30.92 | $30.46 | ||
| 1/13/2017 | $30.92 | $30.63 | ||
| 1/12/2017 | $31.03 | $30.46 | ||
| 1/11/2017 | $31.50 | $30.67 | ||
| 1/10/2017 | $30.90 | $30.33 | ||
| 1/09/2017 | $30.96 | $30.78 | ||
| 1/06/2017 | $32.13 | $31.16 | ||
| 1/05/2017 | $31.59 | $30.98 | ||
| 1/04/2017 | $31.69 | $30.79 | ||
| 1/03/2017 | $31.47 | $30.63 | ||
| 1/02/2017 | $30.69 | $30.28 | ||
| 12/30/2016 | $30.69 | $30.31 | ||
| 12/29/2016 | $30.72 | $30.28 | ||
| 12/28/2016 | $30.81 | $30.41 | ||
| 12/27/2016 | $31.68 | $30.71 | ||
| 12/26/2016 | $31.34 | $30.48 | ||
| 12/23/2016 | $31.34 | $30.68 | ||
| 12/22/2016 | $31.02 | $30.48 | ||
| 12/21/2016 | $30.33 | $30.05 | ||
| 12/20/2016 | $30.12 | $29.61 | ||
| 12/19/2016 | $30.10 | $29.35 | ||
| 12/16/2016 | $30.10 | $29.24 | ||
| 12/15/2016 | $30.13 | $28.81 | ||
| 12/14/2016 | $30.11 | $28.44 | ||
| 12/13/2016 | $30.42 | $28.94 | ||
| 12/12/2016 | $30.36 | $28.71 | ||
| 12/09/2016 | $30.58 | $28.76 | ||
| 12/08/2016 | $30.90 | $28.77 | ||
| 12/07/2016 | $30.89 | $28.49 | ||
| 12/06/2016 | $30.90 | $28.27 | ||
| 12/05/2016 | $30.35 | $28.32 | ||
| 12/02/2016 | $30.41 | $28.35 | ||
| 12/01/2016 | $30.35 | $28.19 | ||
| 11/30/2016 | $30.62 | $28.83 | ||
| 11/29/2016 | $29.66 | $27.67 | ||
| 11/28/2016 | $30.26 | $28.01 | ||
| 11/25/2016 | $31.23 | $28.82 | ||
| 11/23/2016 | $31.31 | $29.01 | ||
| 11/22/2016 | $31.93 | $28.87 | ||
| 11/21/2016 | $31.88 | $29.03 | ||
| 11/18/2016 | $31.18 | $29.40 | ||
| 11/17/2016 | $31.78 | $29.22 | ||
| 11/16/2016 | $31.75 | $29.14 | ||
| 11/15/2016 | $31.33 | $29.72 | ||
| 11/14/2016 | $30.32 | $29.19 | ||
| 11/11/2016 | $30.31 | $28.71 | ||
| 11/10/2016 | $30.34 | $29.15 | ||
| 11/09/2016 | $30.06 | $28.90 | ||
| 11/08/2016 | $28.83 | $28.00 | ||
| 11/07/2016 | $28.96 | $27.95 | ||
| 11/04/2016 | $28.62 | $27.63 | ||
| 11/03/2016 | $28.50 | $27.90 | ||
| 11/02/2016 | $28.09 | $28.09 | ||
| 11/01/2016 | $28.99 | $28.35 | ||
| 10/31/2016 | $28.87 | $28.70 | ||
| 10/28/2016 | $29.84 | $29.11 | ||
| 10/27/2016 | $30.38 | $29.49 | ||
| 10/26/2016 | $30.22 | $29.54 | ||
| 10/25/2016 | $30.13 | $29.63 | ||
| 10/24/2016 | $30.19 | $30.17 | ||
| 10/21/2016 | $30.14 | $30.26 | ||
| 10/20/2016 | $29.99 | $30.23 | ||
| 10/19/2016 | $30.11 | $30.25 | ||
| 10/18/2016 | $29.61 | $29.97 | ||
| 10/17/2016 | $30.09 | $29.66 | ||
| 10/14/2016 | $29.97 | $29.60 | ||
| 10/13/2016 | $29.95 | $29.69 | ||
| 10/12/2016 | $30.34 | $29.64 | ||
| 10/11/2016 | $30.53 | $29.68 | ||
| 10/10/2016 | $30.54 | $29.88 | ||
| 10/07/2016 | $29.70 | $29.27 | ||
| 10/06/2016 | $29.79 | $29.30 | ||
| 10/05/2016 | $29.98 | $29.60 | ||
| 10/04/2016 | $29.73 | $29.39 | ||
| 10/03/2016 | $30.22 | $29.80 | ||
| 9/30/2016 | $30.75 | $30.08 | ||
| 9/29/2016 | $30.44 | $29.84 | ||
| 9/28/2016 | $30.35 | $29.99 | ||
| 9/27/2016 | $29.76 | $29.26 | ||
| 9/26/2016 | $30.24 | $29.62 | ||
| 9/23/2016 | $30.57 | $29.66 | ||
| 9/22/2016 | $30.90 | $29.77 | ||
| 9/21/2016 | $30.00 | $29.21 | ||
| 9/20/2016 | $29.36 | $28.36 | ||
| 9/19/2016 | $29.49 | $28.57 | ||
| 9/16/2016 | $29.19 | $28.18 | ||
| 9/15/2016 | $28.98 | $28.08 | ||
| 9/14/2016 | $28.92 | $28.25 | ||
| 9/13/2016 | $28.87 | $28.19 | ||
| 9/12/2016 | $29.94 | $29.24 | ||
| 9/09/2016 | $30.41 | $29.43 | ||
| 9/08/2016 | $31.43 | $30.36 | ||
| 9/07/2016 | $31.06 | $30.18 | ||
| 9/06/2016 | $30.38 | $30.11 | ||
| 9/02/2016 | $30.14 | $29.89 | ||
| 9/01/2016 | $30.18 | $29.52 | ||
| 8/31/2016 | $30.48 | $29.54 | ||
| 8/30/2016 | $30.86 | $29.67 | ||
| 8/29/2016 | $30.93 | $29.82 | ||
| 8/26/2016 | $31.46 | $29.73 | ||
| 8/25/2016 | $31.17 | $29.62 | ||
| 8/24/2016 | $31.30 | $29.64 | ||
| 8/23/2016 | $31.84 | $29.81 | ||
| 8/22/2016 | $31.11 | $29.71 | ||
| 8/19/2016 | $31.82 | $30.73 | ||
| 8/18/2016 | $32.67 | $31.17 | ||
| 8/17/2016 | $32.59 | $30.70 | ||
| 8/16/2016 | $32.96 | $30.78 | ||
| 8/15/2016 | $32.07 | $30.80 | ||
| 8/12/2016 | $31.52 | $30.58 | ||
| 8/11/2016 | $30.90 | $30.32 | ||
| 8/10/2016 | $31.35 | $30.09 | ||
| 8/09/2016 | $31.64 | $30.46 | ||
| 8/08/2016 | $31.84 | $30.71 | ||
| 8/05/2016 | $31.31 | $30.31 | ||
| 8/04/2016 | $31.19 | $30.28 | ||
| 8/03/2016 | $30.72 | $30.32 | ||
| 8/02/2016 | $29.85 | $29.49 | ||
| 8/01/2016 | $30.15 | $29.46 | ||
| 7/29/2016 | $30.90 | $30.36 | ||
| 7/28/2016 | $31.19 | $30.03 | ||
| 7/27/2016 | $31.66 | $29.95 | ||
| 7/26/2016 | $31.86 | $30.23 | ||
| 7/25/2016 | $31.79 | $30.39 | ||
| 7/22/2016 | $32.35 | $30.72 | ||
| 7/21/2016 | $32.17 | $30.65 | ||
| 7/20/2016 | $32.18 | $30.90 | ||
| 7/19/2016 | $31.77 | $30.56 | ||
| 7/18/2016 | $31.62 | $30.69 | ||
| 7/15/2016 | $31.20 | $30.55 | ||
| 7/14/2016 | $31.28 | $30.69 | ||
| 7/13/2016 | $30.69 | $30.40 | ||
| 7/12/2016 | $31.35 | $30.83 | ||
| 7/11/2016 | $30.70 | $29.88 | ||
| 7/08/2016 | $30.70 | $30.01 | ||
| 7/07/2016 | $29.91 | $29.64 | ||
| 7/06/2016 | $30.06 | $29.72 | ||
| 7/05/2016 | $30.39 | $29.84 | ||
| 7/01/2016 | $30.75 | $30.20 | ||
| 6/30/2016 | $30.78 | $30.33 | ||
| 6/29/2016 | $30.45 | $30.09 | ||
| 6/28/2016 | $30.00 | $29.46 | ||
| 6/27/2016 | $30.00 | $28.38 | ||
| 6/24/2016 | $30.23 | $29.46 | ||
| 6/23/2016 | $31.24 | $30.65 | ||
| 6/22/2016 | $30.50 | $30.00 | ||
| 6/21/2016 | $30.18 | $29.92 | ||
| 6/20/2016 | $29.68 | $29.40 | ||
| 6/17/2016 | $29.32 | $29.04 | ||
| 6/16/2016 | $28.93 | $28.95 | ||
| 6/15/2016 | $29.05 | $28.92 | ||
| 6/14/2016 | $28.42 | $28.69 | ||
| 6/13/2016 | $28.80 | $29.05 | ||
| 6/10/2016 | $29.63 | $29.42 | ||
| 6/09/2016 | $30.96 | $30.07 | ||
| 6/08/2016 | $30.89 | $30.15 | ||
| 6/07/2016 | $30.89 | $30.41 | ||
| 6/06/2016 | $30.34 | $30.11 | ||
| 6/03/2016 | $30.13 | $29.44 | ||
| 6/02/2016 | $29.68 | $29.57 | ||
| 6/01/2016 | $29.01 | $29.40 | ||
| 5/31/2016 | $27.90 | $28.71 | ||
| 5/27/2016 | $29.14 | $28.69 | ||
| 5/26/2016 | $28.94 | $28.74 | ||
| 5/25/2016 | $29.77 | $29.10 | ||
| 5/24/2016 | $29.32 | $28.79 | ||
| 5/23/2016 | $29.63 | $29.12 | ||
| 5/20/2016 | $29.67 | $29.40 | ||
| 5/19/2016 | $29.61 | $29.57 | ||
| 5/18/2016 | $29.90 | $29.02 | ||
| 5/17/2016 | $30.14 | $29.80 | ||
| 5/16/2016 | $30.40 | $29.41 | ||
| 5/13/2016 | $29.00 | $28.64 | ||
| 5/12/2016 | $29.07 | $28.95 | ||
| 5/11/2016 | $28.85 | $28.59 | ||
| 5/10/2016 | $28.30 | $28.33 | ||
| 5/09/2016 | $28.20 | $28.27 | ||
| 5/06/2016 | $28.21 | $28.72 | ||
| 5/05/2016 | $28.52 | $28.80 | ||
| 5/04/2016 | $28.05 | $28.35 | ||
| 5/03/2016 | $28.05 | $28.04 | ||
| 5/02/2016 | $28.97 | $28.69 | ||
| 4/29/2016 | $29.86 | $29.17 | ||
| 4/28/2016 | $29.50 | $28.55 | ||
| 4/27/2016 | $29.70 | $29.00 | ||
| 4/26/2016 | $28.98 | $28.48 | ||
| 4/25/2016 | $27.92 | $28.63 | ||
| 4/22/2016 | $28.30 | $29.08 | ||
| 4/21/2016 | $28.25 | $28.77 | ||
| 4/20/2016 | $27.99 | $28.79 | ||
| 4/19/2016 | $27.22 | $28.20 | ||
| 4/18/2016 | $25.66 | $27.00 | ||
| 4/15/2016 | $25.23 | $26.01 | ||
| 4/14/2016 | $25.51 | $26.68 | ||
| 4/13/2016 | $25.55 | $26.83 | ||
| 4/12/2016 | $25.12 | $26.91 | ||
| 4/11/2016 | $24.62 | $25.80 | ||
| 4/08/2016 | $24.83 | $25.77 | ||
| 4/07/2016 | $24.16 | $25.14 | ||
| 4/06/2016 | $24.07 | $25.11 | ||
| 4/05/2016 | $23.39 | $24.38 | ||
| 4/04/2016 | $23.78 | $24.77 | ||
| 4/01/2016 | $24.10 | $25.37 | ||
| 3/31/2016 | $24.60 | $26.28 | ||
| 3/30/2016 | $23.41 | $25.72 | ||
| 3/29/2016 | $23.24 | $25.00 | ||
| 3/28/2016 | $23.01 | $24.82 | ||
| 3/24/2016 | $23.54 | $25.15 | ||
| 3/23/2016 | $23.93 | $25.37 | ||
| 3/22/2016 | $23.93 | $26.47 | ||
| 3/21/2016 | $24.51 | $26.05 | ||
| 3/18/2016 | $24.95 | $26.75 | ||
| 3/17/2016 | $25.54 | $27.09 | ||
| 3/16/2016 | $25.56 | $26.55 | ||
| 3/15/2016 | $24.68 | $25.22 | ||
| 3/14/2016 | $24.68 | $25.54 | ||
| 3/11/2016 | $24.83 | $25.61 | ||
| 3/10/2016 | $24.37 | $25.03 | ||
| 3/09/2016 | $24.80 | $25.38 | ||
| 3/08/2016 | $24.38 | $24.98 | ||
| 3/07/2016 | $26.29 | $26.80 | ||
| 3/04/2016 | $26.31 | $25.81 | ||
| 3/03/2016 | $26.27 | $25.93 | ||
| 3/02/2016 | $25.79 | $25.15 | ||
| 3/01/2016 | $24.88 | $24.27 | ||
| 2/29/2016 | $24.26 | $24.33 | ||
| 2/26/2016 | $23.58 | $23.88 | ||
| 2/25/2016 | $23.20 | $23.46 | ||
| 2/24/2016 | $23.47 | $23.33 | ||
| 2/23/2016 | $23.13 | $22.79 | ||
| 2/22/2016 | $24.27 | $23.65 | ||
| 2/19/2016 | $22.32 | $22.32 | ||
| 2/18/2016 | $22.90 | $22.81 | ||
| 2/17/2016 | $23.16 | $23.20 | ||
| 2/16/2016 | $21.72 | $21.96 | ||
| 2/12/2016 | $20.69 | $20.55 | ||
| 2/11/2016 | $19.08 | $19.08 | ||
| 2/10/2016 | $20.12 | $20.43 | ||
| 2/09/2016 | $20.46 | $20.17 | ||
| 2/08/2016 | $21.98 | $21.15 | ||
| 2/05/2016 | $23.50 | $23.50 | ||
| 2/04/2016 | $24.52 | $24.26 | ||
| 2/03/2016 | $23.37 | $23.49 | ||
| 2/02/2016 | $23.00 | $23.42 | ||
| 2/01/2016 | $23.57 | $23.95 | ||
| 1/29/2016 | $24.34 | $24.30 | ||
| 1/28/2016 | $22.81 | $24.00 | ||
| 1/27/2016 | $22.02 | $22.86 | ||
| 1/26/2016 | $22.53 | $23.20 | ||
| 1/25/2016 | $21.84 | $22.33 | ||
| 1/22/2016 | $21.96 | $23.29 | ||
| 1/21/2016 | $19.49 | $21.03 | ||
| 1/20/2016 | $19.44 | $19.80 | ||
| 1/19/2016 | $21.14 | $21.46 | ||
| 1/15/2016 | $21.14 | $23.04 | ||
| 1/14/2016 | $23.14 | $24.46 | ||
| 1/13/2016 | $21.70 | $22.57 | ||
| 1/12/2016 | $23.38 | $24.22 | ||
| 1/11/2016 | $23.75 | $24.26 | ||
| 1/08/2016 | $25.12 | $25.79 | ||
| 1/07/2016 | $25.05 | $25.44 | ||
| 1/06/2016 | $26.63 | $27.09 | ||
| 1/05/2016 | $27.88 | $28.97 | ||
| 1/04/2016 | $28.07 | $29.17 | ||
| 12/31/2015 | $27.82 | $28.79 | ||
| 12/30/2015 | $25.74 | $27.40 | ||
| 12/29/2015 | $25.07 | $27.77 | ||
| 12/28/2015 | $25.47 | $27.99 | ||
| 12/24/2015 | $25.47 | $28.52 | ||
| 12/23/2015 | $28.00 | $28.78 | ||
| 12/22/2015 | $25.47 | $26.91 | ||
| 12/21/2015 | $23.76 | $25.62 | ||
| 12/18/2015 | $23.62 | $24.44 | ||
| 12/17/2015 | $23.91 | $24.25 | ||
| 12/16/2015 | $24.14 | $24.93 | ||
| 12/15/2015 | $22.58 | $23.65 | ||
| 12/14/2015 | $22.22 | $23.14 | ||
| 12/11/2015 | $22.58 | $24.09 | ||
| 12/10/2015 | $24.31 | $26.15 | ||
| 12/09/2015 | $23.71 | $26.83 | ||
| 12/08/2015 | $22.40 | $24.20 | ||
| 12/07/2015 | $22.27 | $23.51 | ||
| 12/04/2015 | $24.44 | $25.50 | ||
| 12/03/2015 | $24.81 | $26.67 | ||
| 12/02/2015 | $25.41 | $27.92 | ||
| 12/01/2015 | $26.21 | $28.74 | ||
| 11/30/2015 | $26.57 | $29.28 | ||
| 11/27/2015 | $26.54 | $29.27 | ||
| 11/25/2015 | $26.17 | $29.51 | ||
| 11/24/2015 | $26.37 | $29.61 | ||
| 11/23/2015 | $26.08 | $29.01 | ||
| 11/20/2015 | $26.90 | $29.15 | ||
| 11/19/2015 | $27.46 | $30.06 | ||
| 11/18/2015 | $28.47 | $31.36 | ||
| 11/17/2015 | $28.30 | $31.08 | ||
| 11/16/2015 | $29.44 | $31.52 | ||
| 11/13/2015 | $28.00 | $30.15 | ||
| 11/12/2015 | $28.00 | $30.32 | ||
| 11/11/2015 | $28.55 | $31.38 | ||
| 11/10/2015 | $29.08 | $32.13 | ||
| 11/09/2015 | $29.59 | $32.14 | ||
| 11/06/2015 | $30.12 | $32.52 | ||
| 11/05/2015 | $30.16 | $33.13 | ||
| 11/04/2015 | $31.00 | $33.35 | ||
| 11/03/2015 | $31.51 | $34.46 | ||
| 11/02/2015 | $30.73 | $33.03 | ||
| 10/30/2015 | $30.65 | $32.62 | ||
| 10/29/2015 | $29.77 | $32.09 | ||
| 10/28/2015 | $28.76 | $31.20 | ||
| 10/27/2015 | $27.20 | $29.69 | ||
| 10/26/2015 | $28.23 | $30.51 | ||
| 10/23/2015 | $29.53 | $31.47 | ||
| 10/22/2015 | $29.71 | $31.78 | ||
| 10/21/2015 | $31.45 | $32.71 | ||
| 10/20/2015 | $32.04 | $33.43 | ||
| 10/19/2015 | $31.59 | $33.42 | ||
| 10/16/2015 | $32.02 | $34.06 | ||
| 10/15/2015 | $31.76 | $33.74 | ||
| 10/14/2015 | $31.79 | $33.23 | ||
| 10/13/2015 | $31.36 | $32.99 | ||
| 10/12/2015 | $31.87 | $33.65 | ||
| 10/09/2015 | $32.13 | $34.36 | ||
| 10/08/2015 | $32.22 | $34.22 | ||
| 10/07/2015 | $31.70 | $33.77 | ||
| 10/06/2015 | $31.20 | $32.96 | ||
| 10/05/2015 | $29.52 | $33.05 | ||
| 10/02/2015 | $29.18 | $31.65 | ||
| 10/01/2015 | $28.04 | $30.39 | ||
| 9/30/2015 | $27.11 | $28.92 | ||
| 9/29/2015 | $26.54 | $25.97 | ||
| 9/28/2015 | $29.53 | $28.10 | ||
| 9/25/2015 | $30.53 | $30.14 | ||
| 9/24/2015 | $30.96 | $30.34 | ||
| 9/23/2015 | $31.33 | $30.63 | ||
| 9/22/2015 | $32.37 | $32.17 | ||
| 9/21/2015 | $32.57 | $33.10 | ||
| 9/18/2015 | $32.34 | $32.81 | ||
| 9/17/2015 | $32.71 | $33.15 | ||
| 9/16/2015 | $32.95 | $32.91 | ||
| 9/15/2015 | $32.55 | $32.59 | ||
| 9/14/2015 | $32.34 | $32.78 | ||
| 9/11/2015 | $32.58 | $33.31 | ||
| 9/10/2015 | $33.50 | $34.64 | ||
| 9/09/2015 | $33.59 | $34.68 | ||
| 9/08/2015 | $34.44 | $35.41 | ||
| 9/04/2015 | $35.39 | $35.44 | ||
| 9/03/2015 | $34.56 | $35.82 | ||
| 9/02/2015 | $35.01 | $35.82 | ||
| 9/01/2015 | $35.63 | $35.53 | ||
| 8/31/2015 | $35.88 | $36.55 | ||
| 8/28/2015 | $35.73 | $36.79 | ||
| 8/27/2015 | $34.45 | $36.20 | ||
| 8/26/2015 | $32.56 | $34.32 | ||
| 8/25/2015 | $32.14 | $33.48 | ||
| 8/24/2015 | $31.30 | $32.98 | ||
| 8/21/2015 | $33.20 | $34.51 | ||
| 8/20/2015 | $34.09 | $35.63 | ||
| 8/19/2015 | $34.71 | $37.06 | ||
| 8/18/2015 | $35.88 | $37.70 | ||
| 8/17/2015 | $35.72 | $38.03 | ||
| 8/14/2015 | $35.18 | $37.44 | ||
| 8/13/2015 | $33.97 | $37.00 | ||
| 8/12/2015 | $33.94 | $37.66 | ||
| 8/11/2015 | $33.19 | $36.55 | ||
| 8/10/2015 | $33.69 | $36.72 | ||
| 8/07/2015 | $32.25 | $35.28 | ||
| 8/06/2015 | $32.68 | $35.33 | ||
| 8/05/2015 | $32.90 | $35.84 | ||
| 8/04/2015 | $34.53 | $38.17 | ||
| 8/03/2015 | $35.19 | $38.73 | ||
| 7/31/2015 | $35.67 | $39.71 | ||
| 7/30/2015 | $36.48 | $40.17 | ||
| 7/29/2015 | $36.10 | $40.63 | ||
| 7/28/2015 | $35.47 | $39.64 | ||
| 7/27/2015 | $34.47 | $38.43 | ||
| 7/24/2015 | $33.79 | $38.08 | ||
| 7/23/2015 | $33.01 | $37.69 | ||
| 7/22/2015 | $32.89 | $37.48 | ||
| 7/21/2015 | $33.64 | $38.76 | ||
| 7/20/2015 | $34.15 | $38.84 | ||
| 7/17/2015 | $35.21 | $39.89 | ||
| 7/16/2015 | $35.75 | $40.56 | ||
| 7/15/2015 | $36.52 | $41.20 | ||
| 7/14/2015 | $37.35 | $42.17 | ||
| 7/13/2015 | $37.25 | $41.81 | ||
| 7/10/2015 | $37.05 | $41.52 | ||
| 7/09/2015 | $36.55 | $40.82 | ||
| 7/08/2015 | $36.17 | $40.68 | ||
| 7/07/2015 | $36.93 | $41.68 | ||
| 7/06/2015 | $36.08 | $40.55 | ||
| 7/02/2015 | $36.61 | $41.20 | ||
| 7/01/2015 | $36.33 | $40.47 | ||
| 6/30/2015 | $36.91 | $41.25 | ||
| 6/29/2015 | $36.27 | $41.65 | ||
| 6/26/2015 | $37.73 | $42.51 | ||
| 6/25/2015 | $38.74 | $42.83 | ||
| 6/24/2015 | $39.10 | $43.44 | ||
| 6/23/2015 | $38.97 | $43.48 | ||
| 6/22/2015 | $39.09 | $43.49 | ||
| 6/19/2015 | $39.38 | $43.34 | ||
| 6/18/2015 | $39.74 | $44.09 | ||
| 6/17/2015 | $40.11 | $44.09 | ||
| 6/16/2015 | $39.87 | $44.11 | ||
| 6/15/2015 | $39.80 | $44.23 | ||
| 6/12/2015 | $39.65 | $43.55 | ||
| 6/11/2015 | $40.01 | $43.57 | ||
| 6/10/2015 | $40.57 | $43.60 | ||
| 6/09/2015 | $40.88 | $43.74 | ||
| 6/08/2015 | $41.28 | $43.70 | ||
| 6/05/2015 | $41.32 | $44.10 | ||
| 6/04/2015 | $40.80 | $43.65 | ||
| 6/03/2015 | $41.13 | $44.59 | ||
| 6/02/2015 | $41.88 | $45.46 | ||
| 6/01/2015 | $41.92 | $45.19 | ||
| 5/29/2015 | $42.02 | $45.25 | ||
| 5/28/2015 | $41.88 | $45.41 | ||
| 5/27/2015 | $42.10 | $46.05 | ||
| 5/26/2015 | $41.95 | $45.95 | ||
| 5/22/2015 | $41.87 | $46.54 | ||
| 5/21/2015 | $42.02 | $46.30 | ||
| 5/20/2015 | $42.32 | $46.26 | ||
| 5/19/2015 | $43.49 | $47.16 | ||
| 5/18/2015 | $44.27 | $47.40 | ||
| 5/15/2015 | $44.42 | $47.00 | ||
| 5/14/2015 | $44.37 | $47.11 | ||
| 5/13/2015 | $43.75 | $46.81 | ||
| 5/12/2015 | $43.10 | $46.10 | ||
| 5/11/2015 | $42.85 | $45.98 | ||
| 5/08/2015 | $43.71 | $46.45 | ||
| 5/07/2015 | $43.92 | $46.10 | ||
| 5/06/2015 | $44.29 | $46.78 | ||
| 5/05/2015 | $44.55 | $47.46 | ||
| 5/04/2015 | $44.41 | $47.30 | ||
| 5/01/2015 | $44.46 | $47.51 | ||
| 4/30/2015 | $44.40 | $47.38 | ||
| 4/29/2015 | $44.12 | $47.19 | ||
| 4/28/2015 | $44.55 | $46.77 | ||
| 4/27/2015 | $43.45 | $46.71 | ||
| 4/24/2015 | $43.74 | $46.73 | ||
| 4/23/2015 | $43.31 | $46.48 | ||
| 4/22/2015 | $43.20 | $46.01 | ||
| 4/21/2015 | $43.19 | $46.03 | ||
| 4/20/2015 | $43.21 | $46.12 | ||
| 4/17/2015 | $42.85 | $46.00 | ||
| 4/16/2015 | $43.37 | $46.37 | ||
| 4/15/2015 | $43.29 | $46.11 | ||
| 4/14/2015 | $42.68 | $45.67 | ||
| 4/13/2015 | $42.15 | $45.23 | ||
| 4/10/2015 | $42.62 | $45.48 | ||
| 4/09/2015 | $42.70 | $45.13 | ||
| 4/08/2015 | $42.48 | $44.92 | ||
| 4/07/2015 | $42.98 | $44.84 | ||
| 4/06/2015 | $42.57 | $44.75 | ||
| 4/02/2015 | $42.28 | $44.58 | ||
| 4/01/2015 | $42.15 | $44.35 | ||
| 3/31/2015 | $42.03 | $44.36 | ||
| 3/30/2015 | $41.92 | $44.60 | ||
| 3/27/2015 | $41.75 | $44.03 | ||
| 3/26/2015 | $41.86 | $44.20 | ||
| 3/25/2015 | $41.76 | $44.28 | ||
| 3/24/2015 | $41.87 | $44.19 | ||
| 3/23/2015 | $42.14 | $44.96 | ||
| 3/20/2015 | $41.95 | $44.08 | ||
| 3/19/2015 | $41.95 | $43.93 | ||
| 3/18/2015 | $41.94 | $44.32 | ||
| 3/17/2015 | $41.54 | $43.28 | ||
| 3/16/2015 | $42.05 | $43.07 | ||
| 3/13/2015 | $43.46 | $43.16 | ||
| 3/12/2015 | $43.70 | $43.38 | ||
| 3/11/2015 | $43.30 | $43.69 | ||
| 3/10/2015 | $43.48 | $44.83 | ||
| 3/09/2015 | $43.80 | $44.67 | ||
| 3/06/2015 | $44.30 | $45.56 | ||
| 3/05/2015 | $44.30 | $46.40 | ||
| 3/04/2015 | $44.53 | $46.26 | ||
| 3/03/2015 | $44.31 | $46.51 | ||
| 3/02/2015 | $44.27 | $46.09 | ||
| 2/28/2015 | $43.57 | $46.86 | ||
| 2/26/2015 | $43.79 | $46.38 | ||
| 2/25/2015 | $43.73 | $47.55 | ||
| 2/24/2015 | $44.31 | $46.89 | ||
| 2/23/2015 | $43.73 | $47.02 | ||
| 2/20/2015 | $43.32 | $47.59 | ||
| 2/19/2015 | $43.69 | $46.82 | ||
| 2/18/2015 | $43.53 | $46.94 | ||
| 2/17/2015 | $43.38 | $47.81 | ||
| 2/13/2015 | $44.30 | $47.61 | ||
| 2/12/2015 | $44.58 | $47.26 | ||
| 2/11/2015 | $44.37 | $46.42 | ||
| 2/10/2015 | $43.74 | $47.29 | ||
| 2/09/2015 | $44.70 | $47.24 | ||
| 2/06/2015 | $45.60 | $48.04 | ||
| 2/05/2015 | $45.06 | $48.08 | ||
| 2/04/2015 | $44.26 | $47.12 | ||
| 2/03/2015 | $44.68 | $47.56 | ||
| 2/02/2015 | $43.55 | $46.76 | ||
| 1/30/2015 | $43.10 | $46.06 | ||
| 1/23/2015 | $43.41 | $46.77 | ||
| 1/16/2015 | $43.04 | $45.03 | ||
| 1/09/2015 | $43.06 | $45.69 | ||
| 1/02/2015 | $44.72 | $48.64 | ||
| 12/31/2014 | $43.77 | $47.62 | ||
| 12/26/2014 | $44.18 | $47.33 | ||
| 12/19/2014 | $45.29 | $46.45 | ||
| 12/12/2014 | $41.38 | $44.06 | ||
| 12/05/2014 | $45.22 | $48.96 | ||
| 11/30/2014 | $46.10 | $49.34 | ||
| 11/21/2014 | $48.17 | $52.51 | ||
| 11/14/2014 | $47.34 | $51.59 | ||
| 11/07/2014 | $45.88 | $51.66 | ||
| 10/31/2014 | $45.89 | $50.64 | ||
| 10/24/2014 | $46.93 | $50.92 | ||
| 10/17/2014 | $45.09 | $49.70 | ||
| 10/10/2014 | $43.95 | $48.19 | ||
| 10/03/2014 | $47.99 | $52.21 | ||
| 9/30/2014 | $48.10 | $53.17 | ||
| 9/26/2014 | $47.23 | $52.54 | ||
| 9/19/2014 | $47.48 | $53.80 | ||
| 9/12/2014 | $47.81 | $52.65 | ||
| 9/05/2014 | $48.61 | $53.76 | ||
| 8/31/2014 | $49.00 | $54.01 | ||
| 8/22/2014 | $47.79 | $52.45 | ||
| 8/15/2014 | $48.79 | $52.78 | ||
| 8/08/2014 | $45.76 | $50.04 | ||
| 8/01/2014 | $45.84 | $49.63 | ||
| 7/31/2014 | $46.30 | $50.08 | ||
| 7/25/2014 | $48.48 | $52.17 | ||
| 7/18/2014 | $47.68 | $52.41 | ||
| 7/11/2014 | $48.11 | $51.92 | ||
| 7/03/2014 | $49.31 | $52.25 | ||
| 6/30/2014 | $49.45 | $52.87 | ||
| 6/27/2014 | $49.59 | $52.51 | ||
| 6/20/2014 | $48.49 | $50.95 | ||
| 6/13/2014 | $48.54 | $50.41 | ||
| 6/06/2014 | $49.40 | $50.64 | ||
| 5/31/2014 | $48.34 | $49.43 | ||
| 5/23/2014 | $48.44 | $49.33 | ||
| 5/16/2014 | $49.76 | $49.54 | ||
| 5/09/2014 | $48.53 | $48.94 | ||
| 5/02/2014 | $47.58 | $48.64 | ||
| 4/30/2014 | $47.70 | $47.83 | ||
| 4/25/2014 | $47.38 | $47.16 | ||
| 4/17/2014 | $46.05 | $47.51 | ||
| 4/11/2014 | $45.85 | $46.67 | ||
| 4/04/2014 | $46.02 | $46.52 | ||
| 3/31/2014 | $45.80 | $45.87 | ||
| 3/28/2014 | $46.09 | $45.50 | ||
| 3/21/2014 | $46.06 | $44.81 | ||
| 3/14/2014 | $45.90 | $44.81 | ||
| 3/07/2014 | $46.39 | $44.88 | ||
| 2/28/2014 | $44.65 | $44.41 | ||
| 2/21/2014 | $43.47 | $44.30 | ||
| 2/14/2014 | $43.80 | $45.54 | ||
| 2/07/2014 | $44.60 | $45.14 | ||
| 1/31/2014 | $43.05 | $44.52 | ||
| 1/24/2014 | $43.45 | $43.87 | ||
| 1/17/2014 | $44.35 | $43.13 | ||
| 1/10/2014 | $46.91 | $42.89 | ||
| 1/03/2014 | $48.17 | $43.43 | ||
| 12/31/2013 | $47.67 | $44.29 | ||
| 12/27/2013 | $47.57 | $43.57 | ||
| 12/20/2013 | $46.30 | $42.06 | ||
| 12/13/2013 | $46.21 | $41.30 | ||
| 12/06/2013 | $48.75 | $41.75 | ||
| 11/30/2013 | $49.76 | $43.36 | ||
| 11/22/2013 | $48.85 | $43.23 | ||
| 11/15/2013 | $48.67 | $43.53 | ||
| 11/08/2013 | $46.91 | $42.87 | ||
| 11/01/2013 | $47.70 | $43.07 | ||
| 10/31/2013 | $47.97 | $43.19 | ||
| 10/25/2013 | $46.88 | $43.52 | ||
| 10/18/2013 | $46.07 | $42.55 | ||
| 10/11/2013 | $44.53 | $41.91 | ||
| 10/04/2013 | $45.43 | $42.33 | ||
| 9/30/2013 | $45.90 | $42.32 | ||
| 9/27/2013 | $46.99 | $42.21 | ||
| 9/20/2013 | $45.02 | $41.95 | ||
| 9/13/2013 | $43.00 | $40.96 | ||
| 9/06/2013 | $43.61 | $40.99 | ||
| 8/31/2013 | $43.34 | $41.41 | ||
| 8/26/2013 | $44.40 | $42.21 | ||
| 8/16/2013 | $43.62 | $42.20 | ||
| 8/09/2013 | $44.89 | $43.00 | ||
| 8/02/2013 | $46.06 | $42.75 | ||
| 7/31/2013 | $46.50 | $42.91 | ||
| 7/26/2013 | $47.19 | $43.51 | ||
| 7/19/2013 | $46.92 | $43.43 | ||
| 7/12/2013 | $45.91 | $44.14 | ||
| 7/05/2013 | $44.51 | $43.03 | ||
| 6/30/2013 | $46.50 | $43.01 | ||
| 6/21/2013 | $43.83 | $40.88 | ||
| 6/14/2013 | $44.47 | $41.67 | ||
| 6/07/2013 | $43.25 | $41.48 | ||
| 5/31/2013 | $44.43 | $40.98 | ||
| 5/24/2013 | $46.05 | $42.80 | ||
| 5/17/2013 | $48.00 | $42.78 | ||
| 5/10/2013 | $46.93 | $43.15 | ||
| 5/03/2013 | $44.60 | $41.90 | ||
| 4/30/2013 | $44.64 | $42.29 | ||
| 4/26/2013 | $45.20 | $41.94 | ||
| 4/19/2013 | $47.59 | $41.81 | ||
| 4/12/2013 | $47.03 | $41.71 | ||
| 4/05/2013 | $45.84 | $40.84 | ||
| 3/31/2013 | $49.38 | $42.08 | ||
| 3/22/2013 | $48.49 | $41.31 | ||
| 3/15/2013 | $45.80 | $39.97 | ||
| 3/08/2013 | $46.11 | $40.57 | ||
| 3/01/2013 | $47.45 | $39.54 | ||
| 2/28/2013 | $47.25 | $39.54 | ||
| 2/22/2013 | $45.22 | $39.41 | ||
| 2/15/2013 | $45.53 | $40.19 | ||
| 2/08/2013 | $45.18 | $39.59 | ||
| 2/01/2013 | $44.36 | $39.71 | ||
| 1/31/2013 | $43.98 | $39.61 | ||
| 1/25/2013 | $43.26 | $38.45 | ||
| 1/18/2013 | $41.90 | $38.08 | ||
| 1/11/2013 | $40.29 | $37.42 | ||
| 1/04/2013 | $39.89 | $36.65 | ||
| 12/31/2012 | $37.90 | $34.84 | ||
| 12/28/2012 | $37.13 | $34.12 | ||
| 12/21/2012 | $38.30 | $35.04 | ||
| 12/14/2012 | $37.87 | $34.16 | ||
| 12/07/2012 | $39.05 | $34.91 | ||
| 11/30/2012 | $39.17 | $36.06 | ||
| 11/23/2012 | $39.96 | $35.64 | ||
| 11/16/2012 | $40.28 | $34.99 | ||
| 11/09/2012 | $41.08 | $35.82 | ||
| 11/02/2012 | $41.65 | $36.53 | ||
| 10/31/2012 | $41.28 | $36.45 | ||
| 10/26/2012 | $41.54 | $36.48 | ||
| 10/19/2012 | $41.04 | $36.68 | ||
| 10/12/2012 | $40.63 | $36.85 | ||
| 10/05/2012 | $40.95 | $37.34 | ||
| 9/30/2012 | $40.48 | $36.59 | ||
| 9/21/2012 | $40.61 | $36.47 | ||
| 9/14/2012 | $40.54 | $36.74 | ||
| 9/07/2012 | $40.69 | $35.81 | ||
| 8/31/2012 | $40.23 | $35.70 | ||
| 8/24/2012 | $39.87 | $35.11 | ||
| 8/17/2012 | $40.50 | $36.29 | ||
| 8/10/2012 | $40.79 | $35.71 | ||
| 8/03/2012 | $39.52 | $35.70 | ||
| 7/31/2012 | $40.32 | $35.73 | ||
| 7/27/2012 | $40.08 | $35.50 | ||
| 7/20/2012 | $41.16 | $35.68 | ||
| 7/13/2012 | $40.43 | $34.92 | ||
| 7/06/2012 | $40.06 | $34.28 | ||
| 6/30/2012 | $39.90 | $33.69 | ||
| 6/22/2012 | $38.47 | $32.41 | ||
| 6/15/2012 | $38.02 | $32.09 | ||
| 6/08/2012 | $38.79 | $32.32 | ||
| 6/01/2012 | $37.64 | $31.77 | ||
| 5/31/2012 | $37.36 | $32.49 | ||
| 5/25/2012 | $38.22 | $33.28 | ||
| 5/18/2012 | $39.60 | $32.90 | ||
| 5/11/2012 | $41.30 | $34.59 | ||
| 5/04/2012 | $40.51 | $35.64 | ||
| 4/30/2012 | $41.48 | $35.89 | ||
| 4/27/2012 | $41.64 | $35.67 | ||
| 4/20/2012 | $41.11 | $35.41 | ||
| 4/13/2012 | $40.72 | $34.90 | ||
| 4/05/2012 | $41.59 | $35.43 | ||
| 3/31/2012 | $41.22 | $35.49 | ||
| 3/23/2012 | $41.16 | $35.94 | ||
| 3/16/2012 | $41.16 | $35.91 | ||
| 3/09/2012 | $40.33 | $36.54 | ||
| 3/02/2012 | $41.24 | $36.80 | ||
| 2/29/2012 | $41.83 | $36.94 | ||
| 2/24/2012 | $41.66 | $37.35 | ||
| 2/17/2012 | $40.29 | $37.01 | ||
| 2/10/2012 | $40.38 | $36.50 | ||
| 2/03/2012 | $41.01 | $36.33 | ||
| 1/31/2012 | $39.51 | $35.95 | ||
| 1/27/2012 | $38.25 | $35.83 | ||
| 1/20/2012 | $40.00 | $35.73 | ||
| 1/13/2012 | $40.36 | $35.12 | ||
| 1/06/2012 | $42.92 | $35.94 | ||
| 12/31/2011 | $39.99 | $35.59 | ||
| 12/23/2011 | $40.04 | $34.96 | ||
| 12/16/2011 | $38.76 | $34.05 | ||
| 12/09/2011 | $38.14 | $34.00 | ||
| 12/02/2011 | $39.45 | $33.92 | ||
| 11/30/2011 | $39.35 | $33.37 | ||
| 11/25/2011 | $37.57 | $32.78 | ||
| 11/18/2011 | $38.27 | $33.36 | ||
| 11/11/2011 | $39.21 | $33.52 | ||
| 11/04/2011 | $39.29 | $33.95 | ||
| 10/31/2011 | $39.12 | $33.86 | ||
| 10/28/2011 | $39.30 | $34.01 | ||
| 10/21/2011 | $37.91 | $32.98 | ||
| 10/14/2011 | $37.67 | $32.28 | ||
| 10/07/2011 | $34.27 | $30.58 | ||
| 9/30/2011 | $33.93 | $30.94 | ||
| 9/23/2011 | $35.41 | $30.77 | ||
| 9/16/2011 | $36.60 | $31.21 | ||
| 9/09/2011 | $36.35 | $31.31 | ||
| 9/02/2011 | $37.32 | $31.37 | ||
| 8/31/2011 | $37.09 | $31.91 | ||
| 8/26/2011 | $36.46 | $30.65 | ||
| 8/19/2011 | $35.91 | $30.84 | ||
| 8/12/2011 | $38.64 | $32.15 | ||
| 8/05/2011 | $35.35 | $31.37 | ||
| 7/31/2011 | $37.47 | $32.98 | ||
| 7/22/2011 | $38.80 | $33.79 | ||
| 7/15/2011 | $38.50 | $33.83 | ||
| 7/08/2011 | $38.18 | $34.13 | ||
| 7/01/2011 | $38.05 | $33.96 | ||
| 6/30/2011 | $38.01 | $33.83 | ||
| 6/24/2011 | $37.94 | $33.23 | ||
| 6/17/2011 | $36.57 | $32.11 | ||
| 6/10/2011 | $36.59 | $33.13 | ||
| 6/03/2011 | $37.36 | $32.86 | ||
| 5/31/2011 | $37.66 | $33.35 | ||
| 5/27/2011 | $37.60 | $33.35 | ||
| 5/20/2011 | $37.58 | $33.28 | ||
| 5/13/2011 | $37.91 | $33.43 | ||
| 5/06/2011 | $38.40 | $34.58 | ||
| 4/30/2011 | $40.06 | $35.89 | ||
| 4/21/2011 | $39.60 | $35.43 | ||
| 4/15/2011 | $38.59 | $34.99 | ||
| 4/08/2011 | $39.37 | $35.05 | ||
| 4/01/2011 | $39.83 | $35.01 | ||
| 3/31/2011 | $40.19 | $34.83 | ||
| 3/25/2011 | $40.66 | $34.71 | ||
| 3/18/2011 | $40.87 | $33.67 | ||
| 3/11/2011 | $39.65 | $33.87 | ||
| 3/04/2011 | $40.83 | $35.30 | ||
| 2/28/2011 | $40.00 | $35.46 | ||
| 2/25/2011 | $40.09 | $35.22 | ||
| 2/18/2011 | $39.79 | $35.09 | ||
| 2/11/2011 | $39.45 | $34.59 | ||
| 2/04/2011 | $38.94 | $34.70 | ||
| 1/31/2011 | $38.80 | $34.39 | ||
| 1/28/2011 | $38.28 | $34.15 | ||
| 1/21/2011 | $38.35 | $33.54 | ||
| 1/14/2011 | $38.40 | $34.39 | ||
| 1/07/2011 | $37.30 | $33.81 | ||
| 12/31/2010 | $38.25 | $33.78 | ||
| 12/23/2010 | $38.24 | $33.02 | ||
| 12/17/2010 | $36.96 | $32.34 | ||
| 12/10/2010 | $38.07 | $33.02 | ||
| 12/03/2010 | $36.93 | $32.87 | ||
| 11/30/2010 | $36.25 | $32.91 | ||
| 11/26/2010 | $36.74 | $32.99 | ||
| 11/19/2010 | $37.07 | $33.03 | ||
| 11/12/2010 | $38.08 | $33.78 | ||
| 11/05/2010 | $38.41 | $33.94 | ||
| 10/31/2010 | $35.90 | $32.98 | ||
| 10/22/2010 | $35.96 | $32.23 | ||
| 10/15/2010 | $35.55 | $32.30 | ||
| 10/08/2010 | $34.95 | $32.04 | ||
| 10/01/2010 | $34.43 | $31.47 | ||
| 9/30/2010 | $34.25 | $31.18 | ||
| 9/24/2010 | $34.52 | $30.66 | ||
| 9/17/2010 | $33.94 | $30.33 | ||
| 9/10/2010 | $34.71 | $30.38 | ||
| 9/03/2010 | $33.78 | $30.33 | ||
| 8/31/2010 | $32.66 | $29.52 | ||
| 8/27/2010 | $32.75 | $29.99 | ||
| 8/20/2010 | $33.80 | $30.02 | ||
| 8/13/2010 | $35.00 | $30.57 | ||
| 8/06/2010 | $35.47 | $31.75 | ||
| 7/31/2010 | $34.05 | $31.02 | ||
| 7/23/2010 | $33.79 | $31.25 | ||
| 7/16/2010 | $33.56 | $30.54 | ||
| 7/09/2010 | $33.10 | $29.96 | ||
| 7/02/2010 | $32.23 | $28.88 | ||
| 6/30/2010 | $32.35 | $29.08 | ||
| 6/25/2010 | $31.21 | $28.98 | ||
| 6/18/2010 | $32.21 | $28.46 | ||
| 6/11/2010 | $32.75 | $27.95 | ||
| 6/04/2010 | $31.62 | $27.40 | ||
| 5/31/2010 | $32.84 | $27.38 | ||
| 5/21/2010 | $32.00 | $26.25 | ||
| 5/14/2010 | $34.52 | $28.58 | ||
| 5/07/2010 | $31.34 | $27.56 | ||
| 4/30/2010 | $34.70 | $29.43 | ||
| 4/23/2010 | $34.99 | $29.83 | ||
| 4/16/2010 | $34.48 | $29.25 | ||
| 4/09/2010 | $33.60 | $29.54 | ||
| 4/02/2010 | $32.26 | $29.07 | ||
| 3/31/2010 | $31.47 | $28.81 | ||
| 3/26/2010 | $31.92 | $28.10 | ||
| 3/19/2010 | $31.76 | $28.41 | ||
| 3/12/2010 | $31.41 | $29.01 | ||
| 3/05/2010 | $30.83 | $28.34 | ||
| 2/28/2010 | $30.46 | $28.06 | ||
| 2/19/2010 | $30.23 | $27.73 | ||
| 2/12/2010 | $30.39 | $27.50 | ||
| 2/05/2010 | $28.11 | $26.83 | ||
| 1/31/2010 | $30.09 | $27.51 | ||
| 1/22/2010 | $29.54 | $27.99 | ||
| 1/15/2010 | $31.23 | $27.85 | ||
| 1/08/2010 | $32.20 | $28.03 | ||
| 12/31/2009 | $31.02 | $27.38 | ||
| 12/24/2009 | $31.75 | $27.60 | ||
| 12/18/2009 | $31.15 | $26.43 | ||
| 12/11/2009 | $29.93 | $26.38 | ||
| 12/04/2009 | $29.54 | $25.46 | ||
| 11/30/2009 | $29.50 | $25.53 | ||
| 11/27/2009 | $29.14 | $25.58 | ||
| 11/20/2009 | $27.54 | $25.05 | ||
| 11/13/2009 | $29.22 | $25.45 | ||
| 11/06/2009 | $27.87 | $25.19 | ||
| 10/31/2009 | $26.89 | $24.62 | ||
| 10/23/2009 | $26.73 | $25.40 | ||
| 10/16/2009 | $26.34 | $25.13 | ||
| 10/09/2009 | $26.27 | $24.47 | ||
| 10/02/2009 | $24.58 | $23.62 | ||
| 9/30/2009 | $26.75 | $23.92 | ||
| 9/25/2009 | $26.05 | $23.77 | ||
| 9/18/2009 | $26.80 | $23.94 | ||
| 9/11/2009 | $26.03 | $23.51 | ||
| 9/04/2009 | $25.04 | $22.87 | ||
| 8/31/2009 | $25.82 | $22.92 | ||
| 8/28/2009 | $26.45 | $22.99 | ||
| 8/21/2009 | $26.60 | $23.13 | ||
| 8/14/2009 | $27.20 | $23.60 | ||
| 8/07/2009 | $27.60 | $23.90 | ||
| 7/31/2009 | $26.57 | $24.42 | ||
| 7/24/2009 | $26.00 | $23.94 | ||
| 7/17/2009 | $26.31 | $23.11 | ||
| 7/10/2009 | $24.77 | $21.93 | ||
| 7/02/2009 | $25.20 | $21.52 | ||
| 6/30/2009 | $25.46 | $21.55 | ||
| 6/26/2009 | $25.87 | $21.42 | ||
| 6/19/2009 | $25.95 | $21.17 | ||
| 6/12/2009 | $25.25 | $22.25 | ||
| 6/05/2009 | $25.62 | $22.33 | ||
| 5/31/2009 | $25.28 | $21.78 | ||
| 5/22/2009 | $25.79 | $20.82 | ||
| 5/15/2009 | $23.65 | $20.64 | ||
| 5/08/2009 | $25.10 | $21.38 | ||
| 5/01/2009 | $23.86 | $20.73 | ||
| 4/30/2009 | $23.48 | $20.44 | ||
| 4/24/2009 | $22.90 | $19.81 | ||
| 4/17/2009 | $24.35 | $19.76 | ||
| 4/09/2009 | $21.10 | $19.25 | ||
| 4/03/2009 | $21.15 | $19.09 | ||
| 3/31/2009 | $20.80 | $18.43 | ||
| 3/27/2009 | $20.56 | $18.57 | ||
| 3/20/2009 | $20.00 | $18.34 | ||
| 3/13/2009 | $20.11 | $18.09 | ||
| 3/06/2009 | $18.25 | $16.44 | ||
| 2/28/2009 | $20.65 | $18.50 | ||
| 2/20/2009 | $19.30 | $17.91 | ||
| 2/13/2009 | $22.40 | $20.17 | ||
| 2/06/2009 | $22.82 | $19.82 | ||
| 1/31/2009 | $20.54 | $19.46 | ||
| 1/23/2009 | $19.00 | $18.51 | ||
| 1/16/2009 | $18.50 | $18.21 | ||
| 1/09/2009 | $19.20 | $18.54 | ||
| 1/02/2009 | $17.40 | $17.85 | ||
| 12/31/2008 | $16.97 | $16.58 | ||
| 12/26/2008 | $16.05 | $15.98 | ||
| 12/19/2008 | $17.34 | $16.43 | ||
| 12/12/2008 | $16.89 | $16.90 | ||
| 12/05/2008 | $16.25 | $15.88 | ||
| 11/28/2008 | $17.11 | $17.36 | ||
| 11/21/2008 | $11.75 | $13.83 | ||
| 11/14/2008 | $17.64 | $19.09 | ||
| 11/07/2008 | $20.09 | $20.77 | ||
| 10/31/2008 | $20.35 | $21.84 | ||
| 10/24/2008 | $18.20 | $20.33 | ||
| 10/17/2008 | $15.78 | $19.88 | ||
| 10/10/2008 | $10.01 | $15.40 | ||
| 9/30/2008 | $22.66 | $22.48 | ||
| 9/23/2008 | $27.78 | $23.05 | ||
| 8/31/2008 | $30.52 | $27.55 | ||
| 7/31/2008 | $28.17 | $27.65 | ||
| 6/30/2008 | $27.17 | $28.27 | ||
| 5/31/2008 | $32.60 | $30.35 | ||
| 4/30/2008 | $31.44 | $30.90 | ||
| 3/31/2008 | $30.00 | $28.66 | ||
| 2/29/2008 | $31.78 | $30.98 | ||
| 1/31/2008 | $32.91 | $31.99 | ||
| 12/31/2007 | $33.31 | $32.80 | ||
| 11/30/2007 | $32.46 | $32.96 | ||
| 10/31/2007 | $35.30 | $35.37 | ||
| 9/30/2007 | $33.94 | $32.71 | ||
| 8/31/2007 | $39.52 | $34.63 | ||
| 7/31/2007 | $39.98 | $38.46 | ||
| 6/30/2007 | $41.84 | $39.23 | ||
| 5/31/2007 | $42.12 | $38.73 | ||
| 4/30/2007 | $40.69 | $39.45 | ||
| 3/31/2007 | $38.70 | $36.81 | ||
| 2/28/2007 | $36.38 | $34.83 | ||
| 1/31/2007 | $35.50 | $34.27 | ||
| 12/31/2006 | $34.79 | $32.62 | ||
| 11/30/2006 | $36.13 | $31.82 | ||
| 10/31/2006 | $32.66 | $31.01 | ||
| 9/30/2006 | $31.60 | $29.34 | ||
| 8/31/2006 | $30.62 | $29.59 | ||
| 7/31/2006 | $30.47 | $29.46 | ||
| 6/30/2006 | $28.67 | $28.32 | ||
| 5/31/2006 | $28.75 | $28.91 | ||
| 4/30/2006 | $28.95 | $28.58 | ||
| 3/31/2006 | $27.91 | $28.12 | ||
| 2/28/2006 | $29.42 | $27.55 | ||
| 1/31/2006 | $29.00 | $28.17 | ||
| 12/31/2005 | $27.03 | $26.65 | ||
| 11/30/2005 | $28.72 | $27.12 | ||
| 10/31/2005 | $29.35 | $28.70 | ||
| 9/30/2005 | $31.60 | $29.09 | ||
| 8/31/2005 | $32.10 | $29.16 | ||
| 7/31/2005 | $33.25 | $30.32 | ||
| 6/30/2005 | $31.50 | $28.69 | ||
| 5/31/2005 | $28.33 | $27.75 | ||
| 4/30/2005 | $29.25 | $28.61 | ||
| 3/31/2005 | $28.54 | $27.61 | ||
| 2/28/2005 | $29.44 | $28.37 | ||
| 1/31/2005 | $28.44 | $28.56 | ||
| 12/31/2004 | $27.44 | $27.17 | ||
| 11/30/2004 | $27.06 | $26.53 | ||
| 10/31/2004 | $25.35 | $25.54 | ||
| 9/30/2004 | $26.00 | $25.30 | ||
| 8/31/2004 | $25.06 | $24.38 | ||
| 7/31/2004 | $24.04 | $24.19 | ||
| 6/30/2004 | $22.89 | $23.25 | ||
| 5/31/2004 | $24.20 | $22.67 | ||
| 4/30/2004 | $23.24 | $22.84 | ||
| 3/31/2004 | $25.05 | $23.83 | ||
| 3/01/2004 | $25.00 | $25.00 |
Performance data quoted represents past performance; past performance does not guarantee future results. Like any other stock, total return and market value will fluctuate so that an investment, when sold, may be worth more or less than its original cost. Due to market volatility, current performance may be lower or higher than the figures shown.
Since inception is since IPO date of the fund 2/24/2004.
Net Asset Value (“NAV”) Return is defined as the change in net asset value per share plus cash distributions paid during the period (assuming reinvestment through the Fund’s dividend reinvestment plan).
Market Price Return is defined as the change in share price plus cash distributions paid during the period (assuming reinvestment through the Fund’s dividend reinvestment plan).
For periods over one year, performance reflected is for the average annual returns.
As of 12/31/2025
Due to rounding, totals may not equal 100%.
As of 12/31/2025
Due to rounding, totals may not equal 100%.
As of (12/31/2025)
View All Holdings| Company | % of Total |
|---|---|
| MPLX LP (MPLX) | 8.0% |
| Sempra Energy (SRE) | 7.8% |
| The Williams Companies, Inc. (WMB) | 7.7% |
| Evergy, Inc. (EVRG) | 6.8% |
| Energy Transfer LP (ET) | 4.9% |
| Company | % of Total |
|---|---|
| Targa Resources Corp. (TRGP) | 4.8% |
| Western Midstream Partners, LP (WES) | 4.2% |
| Constellation Energy Corporation (CEG) | 4.1% |
| Clearway Energy, Inc. (CWEN) | 3.8% |
| Plains GP Holdings, L.P. (PAGP) | 3.7% |
Fund holdings are subject to change and are not recommendations to buy or sell any security.
| Declared | Record Date | Payment Date | Amount | Market Price | NAV | DRIP1 |
|---|---|---|---|---|---|---|
| 11/11/2025 | 2/20/2026 | 2/27/2026 | $0.4750 | TBD | TBD | TBD |
| 11/11/2025 | 1/23/2026 | 1/30/2026 | $0.4750 | TBD | TBD | TBD |
| 11/11/2025 | 12/24/2025 | 12/31/2025 | $0.4750 | $40.9000 | $43.8100 | $41.235731 |
| 11/11/2025 | 11/21/2025 | 11/28/2025 | $0.4750 | $44.0900 | $46.7400 | $44.0740 |
| 10/16/2025 | 10/24/2025 | 10/31/2025 | $0.3650 | $43.4100 | $45.9100 | $43.7318 |
| 8/14/2025 | 9/23/2025 | 9/30/2025 | $0.3650 | $43.0900 | $47.0100 | $43.3069 |
| 5/14/2025 | 8/22/2025 | 8/29/2025 | $0.3650 | $42.6300 | $45.7600 | $42.2472 |
| 5/14/2025 | 7/24/2025 | 7/31/2025 | $0.3650 | $43.3400 | $47.3400 | $43.1295 |
| 5/14/2025 | 6/23/2025 | 6/30/2025 | $0.3650 | $43.8900 | $46.4100 | $43.5331 |
| 2/20/2025 | 5/23/2025 | 5/30/2025 | $0.3650 | $40.5000 | $44.8000 | $40.9471 |
| 2/20/2025 | 4/23/2025 | 4/30/2025 | $0.3650 | $39.7700 | $43.6400 | $39.8327 |
| 2/20/2025 | 3/24/2025 | 3/31/2025 | $0.3650 | $43.0500 | $47.7200 | $43.3991 |
| 2025 Total: | $4.8200 | |||||
| 12/05/2024 | 2/21/2025 | 2/28/2025 | $0.3650 | $43.3400 | $48.5100 | $43.5162 |
| 12/05/2024 | 1/24/2025 | 1/31/2025 | $0.3650 | $45.0800 | $49.1600 | $45.3108 |
| 12/05/2024 | 12/24/2024 | 12/31/2024 | $0.3650 | $42.0000 | $46.4500 | $42.0902 |
| 11/04/2024 | 11/22/2024 | 11/29/2024 | $0.7800 | $46.0000 | $52.2300 | $45.4862 |
| 8/08/2024 | 8/23/2024 | 8/30/2024 | $0.7800 | $36.7600 | $42.8200 | $36.2637 |
| 5/08/2024 | 5/24/2024 | 5/31/2024 | $0.7100 | $33.5100 | $40.4800 | $33.0509 |
| 2/07/2024 | 2/22/2024 | 2/29/2024 | $0.7100 | $29.2700 | $35.5600 | $29.3241 |
| 2024 Total: | $4.0750 | |||||
| 11/09/2023 | 11/22/2023 | 11/30/2023 | $0.7100 | $28.1100 | $35.3300 | $28.3777 |
| 8/10/2023 | 8/24/2023 | 8/31/2023 | $0.7100 | $30.1300 | $35.6100 | $30.0004 |
| 5/09/2023 | 5/24/2023 | 5/31/2023 | $0.7100 | $26.9500 | $33.4900 | $28.1403 |
| 2/09/2023 | 2/21/2023 | 2/28/2023 | $0.7100 | $30.8900 | $36.8600 | $30.9314 |
| 2023 Total: | $2.8400 | |||||
| 11/08/2022 | 11/23/2022 | 11/30/2022 | $0.7100 | $33.5400 | $41.4600 | $33.3036 |
| 8/09/2022 | 8/24/2022 | 8/31/2022 | $0.7100 | $34.1400 | $41.1600 | $34.2177 |
| 5/10/2022 | 5/24/2022 | 5/31/2022 | $0.7100 | $33.8400 | $41.2800 | $34.8675 |
| 1/18/2022 | 2/21/2022 | 2/28/2022 | $0.7100 | $30.2500 | $37.8700 | $31.1113 |
| 2022 Total: | $2.8400 | |||||
| 11/09/2021 | 11/23/2021 | 11/30/2021 | $0.4500 | $27.2700 | $34.6100 | $27.1594 |
| 8/09/2021 | 8/24/2021 | 8/31/2021 | $0.3650 | $26.8100 | $33.5600 | $27.3652 |
| 5/10/2021 | 5/21/2021 | 5/28/2021 | $0.3400 | $27.2600 | $34.3100 | $28.2522 |
| 2/09/2021 | 2/19/2021 | 2/26/2021 | $0.3150 | $23.5800 | $29.9900 | $24.6957 |
| 2021 Total: | $1.4700 | |||||
| 11/09/2020 | 11/23/2020 | 11/30/2020 | $0.3000 | $19.1600 | $24.9400 | $21.1278 |
| 7/08/2020 | 7/24/2020 | 7/31/2020 | $0.3000 | $16.1800 | $22.2700 | $17.2133 |
| 2/12/2020 | 2/21/2020 | 2/28/2020 | $0.3950 | $12.6500 | $14.3200 | $12.6100 |
| 2020 Total: | $0.9950 | |||||
| 11/04/2019 | 11/22/2019 | 11/29/2019 | $0.6550 | $16.8200 | $17.3100 | $16.7000 |
| 8/08/2019 | 8/23/2019 | 8/30/2019 | $0.6550 | $20.3900 | $20.4300 | $20.4300 |
| 5/06/2019 | 5/24/2019 | 5/31/2019 | $0.6550 | $21.9000 | $22.7600 | $22.3100 |
| 2/05/2019 | 2/21/2019 | 2/28/2019 | $0.6550 | $22.9100 | $23.2300 | $23.0400 |
| 2019 Total: | $2.6200 | |||||
| 11/05/2018 | 11/23/2018 | 11/30/2018 | $0.6550 | $22.5900 | $23.5000 | $22.3100 |
| 8/06/2018 | 8/24/2018 | 8/31/2018 | $0.6550 | $28.1200 | $27.9700 | $27.9700 |
| 5/04/2018 | 5/24/2018 | 5/31/2018 | $0.6550 | $28.6700 | $26.4900 | $27.2400 |
| 2/08/2018 | 2/21/2018 | 2/28/2018 | $0.6550 | $27.7000 | $25.5900 | $26.3200 |
| 2018 Total: | $2.6200 | |||||
| 11/06/2017 | 11/22/2017 | 11/30/2017 | $0.6550 | $25.8600 | $23.9300 | $24.5700 |
| 8/07/2017 | 8/24/2017 | 8/31/2017 | $0.6550 | $28.4700 | $26.3000 | $27.0500 |
| 5/08/2017 | 5/24/2017 | 5/31/2017 | $0.6550 | $31.7600 | $28.5300 | $30.1700 |
| 2/10/2017 | 2/21/2017 | 2/28/2017 | $0.6550 | $34.6300 | $31.7400 | $32.9000 |
| 2017 Total: | $2.6200 | |||||
| 11/07/2016 | 11/23/2016 | 11/30/2016 | $0.6550 | $30.6300 | $28.8300 | $29.1000 |
| 8/08/2016 | 8/24/2016 | 8/31/2016 | $0.6550 | $30.7500 | $30.0800 | $30.0800 |
| 5/10/2016 | 5/24/2016 | 5/31/2016 | $0.6550 | $27.9000 | $28.7100 | $30.2000 |
| 2/09/2016 | 2/22/2016 | 2/29/2016 | $0.6550 | $24.2600 | $24.3300 | $25.9000 |
| 2016 Total: | $2.6200 | |||||
| 11/09/2015 | 11/23/2015 | 11/30/2015 | $0.6550 | $26.5700 | $29.2800 | $23.8900 |
| 8/12/2015 | 8/24/2015 | 8/31/2015 | $0.6550 | $35.8800 | $36.5500 | $34.9500 |
| 5/11/2015 | 5/22/2015 | 5/29/2015 | $0.6450 | $42.0200 | $45.2500 | $41.3500 |
| 2/09/2015 | 2/20/2015 | 2/27/2015 | $0.6400 | $43.7900 | $46.8600 | $44.2300 |
| 2015 Total: | $2.5950 | |||||
| 11/10/2014 | 11/21/2014 | 11/28/2014 | $0.6150 | $46.1000 | $49.3400 | $45.2700 |
| 8/08/2014 | 8/22/2014 | 8/29/2014 | $0.6100 | $49.0000 | $54.0100 | $48.6800 |
| 5/12/2014 | 5/22/2014 | 5/30/2014 | $0.5800 | $48.3400 | $49.4300 | $49.0700 |
| 2/10/2014 | 2/21/2014 | 2/28/2014 | $0.5775 | $44.6500 | $44.4100 | $44.4100 |
| 2014 Total: | $2.3825 | |||||
| 11/11/2013 | 11/22/2013 | 11/29/2013 | $0.5750 | $49.7600 | $43.3600 | $47.2700 |
| 8/08/2013 | 8/23/2013 | 9/3/2013 | $0.5725 | $43.9900 | $41.4100 | $41.7900 |
| 5/06/2013 | 5/23/2013 | 6/3/2013 | $0.5700 | $43.9000 | $40.9800 | $41.7100 |
| 2/11/2013 | 2/21/2013 | 3/1/2013 | $0.5675 | $47.4500 | $39.5400 | $45.0800 |
| 2013 Total: | $2.2850 | |||||
| 11/12/2012 | 11/23/2012 | 11/30/2012 | $0.5650 | $39.1700 | $36.0600 | $37.2100 |
| 8/06/2012 | 8/24/2012 | 9/4/2012 | $0.5625 | $40.5100 | $35.7000 | $38.4800 |
| 5/07/2012 | 5/23/2012 | 6/1/2012 | $0.5600 | $37.6400 | $31.7700 | $35.7600 |
| 2/06/2012 | 2/22/2012 | 3/1/2012 | $0.5575 | $41.6200 | $36.9400 | $39.5400 |
| 2012 Total: | $2.2450 | |||||
| 11/07/2011 | 11/22/2011 | 11/30/2011 | $0.5550 | $39.3500 | $33.3700 | $37.3800 |
| 8/08/2011 | 8/24/2011 | 9/1/2011 | $0.5525 | $36.6800 | $31.9100 | $34.8500 |
| 5/09/2011 | 5/24/2011 | 6/1/2011 | $0.5475 | $37.6700 | $33.3500 | $35.7900 |
| 2/08/2011 | 2/18/2011 | 3/1/2011 | $0.5450 | $39.9800 | $35.4600 | $37.9800 |
| 2011 Total: | $2.2000 | |||||
| 11/08/2010 | 11/22/2010 | 11/30/2010 | $0.5400 | $36.2500 | $32.9100 | $34.4400 |
| 8/09/2010 | 8/23/2010 | 9/1/2010 | $0.5400 | $33.1400 | $29.5200 | $31.4800 |
| 5/10/2010 | 5/21/2010 | 6/1/2010 | $0.5400 | $32.3900 | $27.3800 | $30.7700 |
| 2/08/2010 | 2/19/2010 | 3/1/2010 | $0.5400 | $30.5000 | $28.0600 | $28.9800 |
| 2010 Total: | $2.1600 | |||||
| 11/09/2009 | 11/23/2009 | 11/30/2009 | $0.5400 | $29.5000 | $25.5300 | $28.0300 |
| 8/10/2009 | 8/20/2009 | 9/1/2009 | $0.5400 | $24.2700 | $22.9200 | $23.0600 |
| 5/11/2009 | 5/22/2009 | 6/1/2009 | $0.5400 | $25.5200 | $21.7800 | $24.1800 |
| 2/12/2009 | 2/23/2009 | 3/2/2009 | $0.5400 | $17.9100 | $18.5000 | $19.9300 |
| 2009 Total: | $2.1600 | |||||
| 11/10/2008 | 11/20/2008 | 11/28/2008 | $0.5600 | $17.1100 | $17.3600 | $16.9700 |
| 8/11/2008 | 8/21/2008 | 9/2/2008 | $0.5600 | $30.0100 | $27.5500 | $28.5100 |
| 5/12/2008 | 5/22/2008 | 6/2/2008 | $0.5575 | $32.6000 | $30.3500 | $30.9700 |
| 2/11/2008 | 2/21/2008 | 3/3/2008 | $0.5550 | $31.8800 | $30.9800 | $30.9800 |
| 2008 Total: | $2.2325 | |||||
| 11/12/2007 | 11/23/2007 | 11/30/2007 | $0.5525 | $32.4600 | $32.9600 | $32.8100 |
| 8/13/2007 | 8/23/2007 | 9/4/2007 | $0.5500 | $39.7500 | $34.6300 | $37.7600 |
| 5/14/2007 | 5/24/2007 | 6/1/2007 | $0.5450 | $41.9800 | $38.7300 | $39.8800 |
| 2/12/2007 | 2/22/2007 | 3/1/2007 | $0.5400 | $36.5500 | $34.8300 | $34.8300 |
| 2007 Total: | $2.1875 | |||||
| 11/13/2006 | 11/24/2006 | 11/30/2006 | $0.5300 | $36.1300 | $31.8200 | $34.3200 |
| 8/04/2006 | 8/22/2006 | 9/1/2006 | $0.5100 | $30.9900 | $29.5900 | $29.5900 |
| 5/12/2006 | 5/23/2006 | 6/1/2006 | $0.5000 | $28.8200 | $28.9100 | $28.9100 |
| 2/10/2006 | 2/21/2006 | 3/1/2006 | $0.4800 | $29.5800 | $27.5500 | $27.5500 |
| 2006 Total: | $2.0200 | |||||
| 11/11/2005 | 11/22/2005 | 11/30/2005 | $0.4550 | $28.7200 | $27.1200 | $27.1200 |
| 8/12/2005 | 8/23/2005 | 9/1/2005 | $0.4500 | $31.7500 | $29.1600 | $29.1600 |
| 5/12/2005 | 5/23/2005 | 6/1/2005 | $0.4450 | $28.3000 | $27.7500 | $27.7500 |
| 2/10/2005 | 2/18/2005 | 3/1/2005 | $0.4400 | $29.7800 | $28.3700 | $28.3700 |
| 2005 Total: | $1.7900 | |||||
| 11/10/2004 | 11/19/2004 | 12/1/2004 | $0.4300 | $27.3300 | $26.5300 | $26.5300 |
| 8/11/2004 | 8/20/2004 | 9/1/2004 | $0.3400 | $25.1100 | $24.3800 | $24.3800 |
| 5/11/2004 | 5/26/2004 | 6/4/2004 | $0.2000 | $23.8000 | $22.6700 | $22.6700 |
| 2004 Total: | $0.9700 | |||||
The fund has adopted a managed distribution policy (“MDP”). Annual distribution amounts are expected to fall in the range of 7% to 10% of the average week-ending net asset value (“NAV”) per share for the prior fiscal semi-annual period. Distribution amounts will be reset both up and down to provide a consistent return on trailing NAV. Under the MDP, distribution amounts will normally be reset in February and August, with no changes in distribution amounts in May and November.
As of 1/9/2026
| Total leverage outstanding | $277,488,352 |
| Leverage as % of total assets | 22.7% |
| Effective all-in cost of leverage1 | 4.51% |
1 Includes non-use fees on the credit facilities and excludes agent fees and amortization of debt issuance costs. Price of shares issued pursuant to company-sponsored dividend reinvestment plan. Amounts are rounded to the nearest whole cent. |
|
| Ratio as of | ||
|---|---|---|
| 1/2/2026 | 1/9/2026 | |
| Debt (300%) | 597% | 579% |
| Debt & Preferred (200%) | 445% | 433% |
TYG is required to have an asset coverage of 300% with respect to senior securities (debt) and 225% with respect to preferred stock (including debt & preferred) at the time of a common stock distribution declaration and as of the end of each month.
| Notes | Amount | Type | Interest Rate | Maturity Date |
|---|---|---|---|---|
| Series OO | $9,680,000 | Private | 3.27% | 04/09/2026 |
| Series PP | $8,066,667 | Private | 3.33% | 09/25/2027 |
| Series QQ | $10,000,000 | Private | 2.50% | 12/17/2028 |
| Series RR | $25,000,000 | Private | 5.83% | 12/18/2031 |
| Series TT | $1,936,386 | Private | 4.02% | 10/16/2026 |
| Series UU | $25,000,000 | Private | 2.50% | 12/17/2028 |
| Series VV | $20,000,000 | Private | 4.89% | 08/21/2030 |
| Series WW | $35,000,000 | Private | 5.19% | 08/21/2032 |
| Total Notes | $134,683,053 |
| Credit Facility Amount | Amount Outstanding | Non-use Rate | Rate | Maturity Date |
|---|---|---|---|---|
| $80,000,000 | $72,900,000 | Tiered* | 5.02%** | 05/31/2027 |
*Non-use fees are tiered with a rate of 0.25% when amount outstanding is below $40,000,000 and 0.15% when below $56,000,000. Fees waived when ≥ $56,000,000.
**Floating Rate (1-month Term SOFR + 1.35%)
Total Debt: $207,583,053
| Series | Amount | Type | Fixed Distribution Rate | Redemption Date |
|---|---|---|---|---|
| Series F | $20,000,000 | Private | 2.67% | 12/17/2026 |
| Series G | $15,000,000 | Private | 5.96% | 12/18/2029 |
| MRP H | $2,405,300 | Private | 4.07% | 12/13/2027 |
| MRP I | $7,500,000 | Private | 2.90% | 12/17/2027 |
| MRP J | $25,000,000 | Private | 5.29% | 08/21/2030 |
| Total Preferred | $69,905,300 |
| KBRA Rating (as of 1/9/2026) | |
|---|---|
| Debt | AAA |
| Debt & Preferred | A+ |
| Date | 1940 Act Debt | 1940 Act Debt & Preferred |
|---|---|---|
| 12/31/2025 | 587% | 438% |
| 11/30/2025 | 603% | 453% |
| 10/31/2025 | 537% | 396% |
| 9/30/2025 | 637% | 447% |
| 8/31/2025 | 685% | 464% |
| 7/30/2025 | 634% | 496% |
| 6/30/2025 | 635% | 495% |
| 5/30/2025 | 679% | 515% |
| 4/30/2025 | 668% | 506% |
| 3/31/2025 | 612% | 484% |
| 2/28/2025 | 629% | 495% |
| 1/31/2025 | 633% | 499% |
| 12/31/2024 | 716% | 539% |
| 11/29/2024 | 753% | 542% |
| 10/31/2024 | 718% | 507% |
| 9/30/2024 | 698% | 492% |
| 8/31/2024 | 682% | 481% |
| 7/31/2024 | 740% | 503% |
| 6/30/2024 | 693% | 479% |
| 5/31/2024 | 690% | 477% |
| 4/30/2024 | 684% | 467% |
| 3/28/2024 | 696% | 473% |
| 2/29/2024 | 639% | 438% |
| 1/31/2024 | 652% | 440% |
| 12/29/2023 | 673% | 452% |
| 11/30/2023 | 677% | 453% |
| 10/31/2023 | 622% | 429% |
| 9/30/2023 | 653% | 443% |
| 8/31/2023 | 618% | 435% |
| 7/31/2023 | 664% | 461% |
| 6/30/2023 | 629% | 440% |
| 5/31/2023 | 625% | 431% |
| 4/30/2023 | 628% | 445% |
| 3/31/2023 | 532% | 397% |
| 2/28/2023 | 510% | 386% |
| 1/31/2023 | 563% | 422% |
| 12/30/2022 | 596% | 436% |
| 11/30/2022 | 550% | 417% |
| 10/31/2022 | 622% | 455% |
| 9/30/2022 | 539% | 402% |
| 8/31/2022 | 583% | 440% |
| 7/31/2022 | 589% | 442% |
| 6/30/2022 | 545% | 407% |
| 5/31/2022 | 583% | 440% |
| 4/29/2022 | 577% | 431% |
| 3/31/2022 | 612% | 456% |
| 2/28/2022 | 541% | 409% |
| 1/31/2022 | 550% | 411% |
Leverage in the form of senior notes, preferred stock and revolving bank credit facilities is utilized within TYG to acquire additional portfolio investments consistent with its investment philosophy.
Leverage costs consist of: (1) interest expense on the senior notes and bank credit facilities, including fees for unused portions of the bank credit facilities, (2) distributions to preferred stockholders, and (3) realized and unrealized gains or losses on interest rate swap settlements. In addition, TYG pays annual rating agency fees and fees and expenses associated with the issuance of leverage are capitalized and amortized over the term of the leverage.
Our policy is to utilize leverage in an amount that on average represents approximately 25% of our total assets. We consider market conditions at the time leverage is incurred and monitor for asset coverage ratios relative to 1940 Act requirements and our financial covenants on an ongoing basis. Leverage as a percent of total assets will vary depending on market conditions, but will normally range between 20% and 30%. The leverage ratio is impacted by increases or decreases in investment values, issuance of equity and/or the sale of securities when proceeds are used to reduce leverage.
Tortoise Energy Infrastructure Corp. is committed to strong corporate governance. Anyone with concerns related to the company’s conduct, the conduct of an officer of the company, accounting, internal accounting controls or auditing matters can communicate directly with the Audit Committee of the company’s Board of Directors.
Please submit communications in an envelope labeled “To be opened by the Audit Committee only” to the:
Chairperson of the Audit CommitteeThe communication should indicate whether the communication is intended for the board or one of its committees.
We are committed to managing our companies with honesty and integrity. To help you understand our commitment to corporate governance, please review our guidelines, policies and procedures.
| Board Member | Audit | Nominating | Executive |
|---|---|---|---|
| Conrad S. Ciccotello | |||
| Alexandra Herger | 👤 | ||
| Carrie Schoffman | 👤 | ||
| Tom Florence | |||
| Andy Iseman | 👤 |
👤 Committee Chairman
Historical NTG information: Tax Information | Distributions
