Natixis Seeyond International Minimum Volatility ETF (MVIN) Exchange: NYSE ARCA
Data as of May 2, 2025
$41.16 ($0.34) 0.84%
Natixis Seeyond International Minimum Volatility ETF - Daily Information
Click for more stock information on Natixis Seeyond International Minimum Volatility ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $41.12 |
| Previous Close | $41.16 |
| High | $41.16 |
| Low | $41.11 |
| Adjusted Open | $41.12 |
| Previous Adjusted Close | $41.16 |
| Adjusted High | $41.16 |
| Adjusted Low | $41.11 |
About Natixis Seeyond International Minimum Volatility ETF (MVIN)
Invest in Natixis Seeyond International Minimum Volatility ETF (MVIN)
Historical Stock Data for Natixis Seeyond International Minimum Volatility ETF (MVIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-12-08 | $41.12 | $41.16 | $41.11 | $41.16 | $41.16 | 16,653 |
| 2020-12-07 | $40.84 | $40.96 | $40.82 | $40.82 | $40.82 | 14,371 |
| 2020-12-04 | $41.00 | $41.06 | $40.97 | $41.00 | $41.00 | 3,063 |
| 2020-12-03 | $40.92 | $41.04 | $40.87 | $40.88 | $40.88 | 7,553 |
| 2020-12-02 | $40.75 | $40.85 | $40.73 | $40.85 | $40.85 | 3,277 |
| 2020-12-01 | $40.68 | $40.80 | $40.64 | $40.80 | $40.80 | 13,510 |
| 2020-11-30 | $41.08 | $41.08 | $40.70 | $40.70 | $40.70 | 1,800 |
| 2020-11-27 | $41.12 | $41.14 | $41.07 | $41.14 | $41.14 | 8,844 |
| 2020-11-25 | $40.59 | $40.85 | $40.59 | $40.79 | $40.79 | 2,950 |
| 2020-11-24 | $40.68 | $40.74 | $40.64 | $40.74 | $40.74 | 443 |
| 2020-11-23 | $40.55 | $40.55 | $40.53 | $40.53 | $40.53 | 502 |
| 2020-11-20 | $40.86 | $40.86 | $40.86 | $40.86 | $40.86 | 3 |
| 2020-11-19 | $40.68 | $40.80 | $40.68 | $40.80 | $40.80 | 1,930 |
| 2020-11-18 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 100 |
| 2020-11-17 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 100 |
| 2020-11-16 | $40.53 | $40.62 | $40.53 | $40.62 | $40.62 | 870 |
| 2020-11-13 | $40.42 | $40.50 | $40.42 | $40.50 | $40.50 | 264 |
| 2020-11-12 | $40.36 | $40.36 | $40.12 | $40.12 | $40.12 | 750 |
| 2020-11-11 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 516 |
| 2020-11-10 | $40.13 | $40.20 | $40.10 | $40.10 | $40.10 | 516 |
| 2020-11-09 | $40.69 | $40.69 | $40.28 | $40.28 | $40.28 | 2,244 |
| 2020-11-06 | $40.29 | $40.31 | $40.24 | $40.30 | $40.30 | 1,600 |
| 2020-11-05 | $40.09 | $40.17 | $40.00 | $40.17 | $40.17 | 300 |
| 2020-11-04 | $39.58 | $39.58 | $39.36 | $39.36 | $39.36 | 143 |
| 2020-11-03 | $38.89 | $38.96 | $38.86 | $38.94 | $38.94 | 622 |
| 2020-11-02 | $38.13 | $38.24 | $38.13 | $38.24 | $38.24 | 200 |
| 2020-10-30 | $37.77 | $37.88 | $37.77 | $37.88 | $37.88 | 206 |
| 2020-10-29 | $38.26 | $38.26 | $38.12 | $38.14 | $38.14 | 1,376 |
| 2020-10-28 | $38.38 | $38.38 | $38.30 | $38.30 | $38.30 | 284 |
| 2020-10-27 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 251 |
| 2020-10-26 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 341 |
| 2020-10-23 | $39.78 | $39.83 | $39.78 | $39.83 | $39.83 | 341 |
| 2020-10-22 | $39.65 | $39.69 | $39.65 | $39.69 | $39.69 | 1,244 |
| 2020-10-21 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 25 |
| 2020-10-20 | $39.97 | $39.97 | $39.97 | $39.97 | $39.97 | 82 |
| 2020-10-19 | $39.92 | $39.92 | $39.92 | $39.92 | $39.92 | 8 |
| 2020-10-16 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 4 |
| 2020-10-15 | $39.99 | $40.06 | $39.99 | $40.06 | $40.06 | 159 |
| 2020-10-14 | $40.58 | $40.58 | $40.50 | $40.50 | $40.50 | 169 |
| 2020-10-13 | $40.42 | $40.49 | $40.38 | $40.49 | $40.49 | 15,418 |
| 2020-10-12 | $40.51 | $40.70 | $40.51 | $40.69 | $40.69 | 22,779 |
| 2020-10-09 | $40.44 | $40.46 | $40.30 | $40.45 | $40.45 | 81,931 |
| 2020-10-08 | $40.09 | $40.15 | $40.07 | $40.15 | $40.15 | 1,275 |
| 2020-10-07 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 168 |
| 2020-10-06 | $40.15 | $40.20 | $39.83 | $39.88 | $39.88 | 1,712 |
| 2020-10-05 | $40.27 | $40.35 | $40.25 | $40.35 | $40.35 | 803 |
| 2020-10-02 | $39.84 | $39.93 | $39.84 | $39.91 | $39.91 | 1,740 |
| 2020-10-01 | $39.98 | $40.00 | $39.94 | $40.00 | $40.00 | 1,242 |
| 2020-09-30 | $39.83 | $39.88 | $39.82 | $39.83 | $39.83 | 2,916 |
| 2020-09-29 | $39.82 | $39.93 | $39.82 | $39.89 | $39.89 | 748 |
| 2020-09-28 | $39.82 | $39.87 | $39.82 | $39.87 | $39.87 | 398 |
| 2020-09-25 | $39.12 | $39.51 | $39.12 | $39.51 | $39.51 | 1,397 |
| 2020-09-24 | $39.25 | $39.55 | $39.25 | $39.41 | $39.41 | 4,671 |
| 2020-09-23 | $39.41 | $39.41 | $39.41 | $39.41 | $39.41 | 115 |
| 2020-09-22 | $39.45 | $39.66 | $39.45 | $39.66 | $39.66 | 577 |
| 2020-09-21 | $39.34 | $39.63 | $39.34 | $39.61 | $39.61 | 975 |
| 2020-09-18 | $40.21 | $40.24 | $40.14 | $40.14 | $40.14 | 937 |
| 2020-09-17 | $40.20 | $40.27 | $40.17 | $40.27 | $40.27 | 503 |
| 2020-09-16 | $40.34 | $40.37 | $40.15 | $40.15 | $40.15 | 551 |
| 2020-09-15 | $40.21 | $40.24 | $40.18 | $40.20 | $40.20 | 1,007 |
| 2020-09-14 | $40.19 | $40.19 | $40.03 | $40.07 | $40.07 | 7,429 |
| 2020-09-11 | $40.04 | $40.08 | $39.90 | $40.03 | $40.03 | 11,840 |
| 2020-09-10 | $40.00 | $40.00 | $39.82 | $39.82 | $39.82 | 708 |
| 2020-09-09 | $40.09 | $40.22 | $40.09 | $40.20 | $40.20 | 1,544 |
| 2020-09-08 | $39.43 | $39.46 | $39.43 | $39.46 | $39.46 | 109 |
| 2020-09-04 | $40.04 | $40.04 | $39.94 | $39.94 | $39.94 | 785 |
| 2020-09-03 | $40.13 | $40.13 | $40.00 | $40.08 | $40.08 | 2,146 |
| 2020-09-02 | $40.59 | $40.89 | $40.58 | $40.89 | $40.89 | 1,424 |
| 2020-09-01 | $40.40 | $40.40 | $40.36 | $40.38 | $40.38 | 812 |
| 2020-08-31 | $40.59 | $40.59 | $40.52 | $40.52 | $40.52 | 202 |
| 2020-08-28 | $40.55 | $40.69 | $40.55 | $40.69 | $40.69 | 385 |
| 2020-08-27 | $40.64 | $40.73 | $40.62 | $40.65 | $40.65 | 1,581 |
| 2020-08-26 | $40.93 | $41.02 | $40.93 | $41.02 | $41.02 | 698 |
| 2020-08-25 | $40.65 | $40.80 | $40.65 | $40.80 | $40.80 | 822 |
| 2020-08-24 | $40.86 | $40.86 | $40.86 | $40.86 | $40.86 | 1 |
| 2020-08-21 | $40.58 | $40.58 | $40.58 | $40.58 | $40.58 | 10 |
| 2020-08-20 | $40.69 | $40.76 | $40.69 | $40.76 | $40.76 | 264 |
| 2020-08-19 | $40.92 | $40.92 | $40.68 | $40.68 | $40.68 | 752 |
| 2020-08-18 | $40.91 | $40.91 | $40.91 | $40.91 | $40.91 | 1 |
| 2020-08-17 | $40.73 | $40.73 | $40.70 | $40.73 | $40.73 | 953 |
| 2020-08-14 | $40.41 | $40.41 | $40.41 | $40.41 | $40.41 | 2 |
| 2020-08-13 | $40.60 | $40.60 | $40.44 | $40.49 | $40.49 | 771 |
| 2020-08-12 | $40.55 | $40.59 | $40.55 | $40.59 | $40.59 | 101 |
| 2020-08-11 | $40.12 | $40.12 | $39.79 | $39.79 | $39.79 | 261 |
| 2020-08-10 | $39.87 | $39.89 | $39.87 | $39.88 | $39.88 | 321 |
| 2020-08-07 | $39.85 | $39.96 | $39.85 | $39.96 | $39.96 | 264 |
| 2020-08-06 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 135 |
| 2020-08-05 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 135 |
| 2020-08-04 | $39.99 | $40.03 | $39.99 | $40.03 | $40.03 | 583 |
| 2020-08-03 | $39.74 | $39.79 | $39.74 | $39.79 | $39.79 | 1,289 |
| 2020-07-31 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 10 |
| 2020-07-30 | $39.92 | $39.92 | $39.92 | $39.92 | $39.92 | 863 |
| 2020-07-29 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 25 |
| 2020-07-28 | $39.94 | $39.95 | $39.94 | $39.95 | $39.95 | 452 |
| 2020-07-27 | $40.14 | $40.18 | $40.14 | $40.18 | $40.18 | 201 |
| 2020-07-24 | $39.64 | $39.64 | $39.64 | $39.64 | $39.64 | 29 |
| 2020-07-23 | $40.02 | $40.02 | $39.75 | $39.75 | $39.75 | 325 |
| 2020-07-22 | $39.94 | $39.94 | $39.94 | $39.94 | $39.94 | 28 |
| 2020-07-21 | $39.96 | $39.96 | $39.92 | $39.92 | $39.92 | 1,124 |
| 2020-07-20 | $39.91 | $39.91 | $39.91 | $39.91 | $39.91 | 100 |
| 2020-07-17 | $39.67 | $39.72 | $39.67 | $39.71 | $39.71 | 890 |
| 2020-07-16 | $39.46 | $39.46 | $39.35 | $39.35 | $39.35 | 260 |
| 2020-07-15 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 200 |
| 2020-07-14 | $38.98 | $39.23 | $38.98 | $39.23 | $39.23 | 150 |
| 2020-07-13 | $39.02 | $39.02 | $38.73 | $38.73 | $38.73 | 250 |
| 2020-07-10 | $38.80 | $38.95 | $38.80 | $38.95 | $38.95 | 260 |
| 2020-07-09 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 50 |
| 2020-07-08 | $38.88 | $39.02 | $38.88 | $39.02 | $39.03 | 170 |
| 2020-07-07 | $38.86 | $38.86 | $38.73 | $38.73 | $38.73 | 300 |
| 2020-07-06 | $38.93 | $39.07 | $38.93 | $39.07 | $39.07 | 4,100 |
| 2020-07-02 | $38.80 | $38.80 | $38.65 | $38.65 | $38.65 | 480 |
| 2020-07-01 | $38.30 | $38.34 | $38.30 | $38.34 | $38.34 | 540 |
| 2020-06-30 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 130 |
| 2020-06-29 | $38.30 | $38.30 | $38.26 | $38.28 | $38.28 | 1,100 |
| 2020-06-26 | $38.04 | $38.07 | $38.04 | $38.07 | $38.07 | 360 |
| 2020-06-25 | $38.12 | $38.44 | $38.12 | $38.44 | $38.44 | 275 |
| 2020-06-24 | $38.51 | $38.54 | $38.51 | $38.54 | $38.02 | 157 |
| 2020-06-23 | $39.38 | $39.38 | $39.25 | $39.25 | $38.72 | 175 |
| 2020-06-22 | $39.22 | $39.22 | $39.22 | $39.22 | $38.69 | 3 |
| 2020-06-19 | $38.91 | $38.91 | $38.91 | $38.91 | $38.39 | 14 |
| 2020-06-18 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 55 |
| 2020-06-17 | $39.09 | $39.09 | $39.09 | $39.09 | $38.57 | 0 |
| 2020-06-16 | $38.93 | $38.93 | $38.93 | $38.93 | $38.41 | 44 |
| 2020-06-15 | $38.70 | $38.70 | $38.70 | $38.70 | $38.18 | 8 |
| 2020-06-12 | $38.80 | $38.80 | $38.69 | $38.69 | $38.17 | 379 |
| 2020-06-11 | $38.44 | $38.70 | $38.24 | $38.24 | $37.72 | 8,936 |
| 2020-06-10 | $39.71 | $39.71 | $39.71 | $39.71 | $39.18 | 73 |
| 2020-06-09 | $39.49 | $39.49 | $39.49 | $39.49 | $38.96 | 0 |
| 2020-06-08 | $39.37 | $39.59 | $39.37 | $39.59 | $39.06 | 4,671 |
| 2020-06-05 | $39.31 | $39.31 | $39.31 | $39.31 | $38.78 | 56 |
| 2020-06-04 | $39.17 | $39.29 | $39.13 | $39.13 | $38.61 | 2,216 |
| 2020-06-03 | $39.25 | $39.25 | $39.25 | $39.25 | $38.72 | 192 |
| 2020-06-02 | $38.84 | $38.84 | $38.84 | $38.84 | $38.32 | 152 |
| 2020-06-01 | $38.45 | $38.64 | $38.45 | $38.64 | $38.12 | 1,050 |
| 2020-05-29 | $38.11 | $38.13 | $37.76 | $38.13 | $37.62 | 8,340 |
| 2020-05-28 | $37.97 | $38.22 | $37.97 | $38.00 | $37.49 | 1,078 |
| 2020-05-27 | $37.60 | $37.63 | $37.60 | $37.63 | $37.12 | 725 |
| 2020-05-26 | $37.75 | $37.82 | $37.66 | $37.66 | $37.15 | 324 |
| 2020-05-22 | $37.07 | $37.09 | $37.04 | $37.09 | $36.59 | 1,267 |
| 2020-05-21 | $37.12 | $37.12 | $37.12 | $37.12 | $36.62 | 5 |
| 2020-05-20 | $37.53 | $37.53 | $37.51 | $37.53 | $37.02 | 1,427 |
| 2020-05-19 | $37.28 | $37.33 | $37.11 | $37.11 | $36.62 | 745 |
| 2020-05-18 | $37.69 | $37.70 | $37.69 | $37.70 | $37.19 | 233 |
| 2020-05-15 | $36.72 | $36.79 | $36.72 | $36.79 | $36.30 | 447 |
| 2020-05-14 | $36.61 | $36.79 | $36.49 | $36.74 | $36.25 | 3,780 |
| 2020-05-13 | $37.37 | $37.37 | $37.00 | $37.00 | $36.51 | 308 |
| 2020-05-12 | $37.45 | $37.45 | $37.24 | $37.24 | $36.74 | 600 |
| 2020-05-11 | $37.49 | $37.49 | $37.48 | $37.48 | $36.98 | 239 |
| 2020-05-08 | $37.06 | $37.30 | $37.06 | $37.26 | $36.76 | 2,190 |
| 2020-05-07 | $36.68 | $36.75 | $36.68 | $36.75 | $36.26 | 169 |
| 2020-05-06 | $36.60 | $36.60 | $36.31 | $36.31 | $35.82 | 2,732 |
| 2020-05-05 | $36.66 | $36.66 | $36.51 | $36.53 | $36.04 | 454 |
| 2020-05-04 | $36.44 | $36.44 | $36.44 | $36.44 | $35.95 | 420 |
| 2020-05-01 | $36.38 | $36.38 | $36.38 | $36.38 | $35.89 | 777 |
| 2020-04-30 | $36.74 | $36.97 | $36.74 | $36.87 | $36.37 | 1,403 |
| 2020-04-29 | $37.53 | $37.55 | $37.52 | $37.52 | $37.02 | 432 |
| 2020-04-28 | $37.18 | $37.18 | $37.06 | $37.06 | $36.56 | 258 |
| 2020-04-27 | $36.85 | $37.03 | $36.85 | $36.97 | $36.47 | 2,820 |
| 2020-04-24 | $36.57 | $36.74 | $36.51 | $36.74 | $36.25 | 2,135 |
| 2020-04-23 | $36.85 | $36.85 | $36.48 | $36.48 | $35.99 | 1,280 |
| 2020-04-22 | $36.67 | $36.67 | $36.67 | $36.67 | $36.18 | 129 |
| 2020-04-21 | $36.30 | $36.31 | $36.07 | $36.07 | $35.58 | 1,283 |
| 2020-04-20 | $36.59 | $36.59 | $36.59 | $36.59 | $36.10 | 26 |
| 2020-04-17 | $36.61 | $36.79 | $36.59 | $36.79 | $36.29 | 7,216 |
| 2020-04-16 | $36.16 | $36.26 | $36.12 | $36.26 | $35.77 | 1,717 |
| 2020-04-15 | $36.06 | $36.30 | $36.06 | $36.11 | $35.63 | 516 |
| 2020-04-14 | $36.69 | $36.77 | $36.69 | $36.70 | $36.21 | 1,244 |
| 2020-04-13 | $35.89 | $36.19 | $35.87 | $36.08 | $35.59 | 9,626 |
| 2020-04-09 | $36.14 | $36.20 | $35.84 | $36.12 | $35.63 | 65,243 |
| 2020-04-08 | $35.89 | $35.95 | $35.89 | $35.93 | $35.44 | 928 |
| 2020-04-07 | $36.21 | $36.21 | $35.78 | $35.82 | $35.34 | 819 |
| 2020-04-06 | $34.99 | $35.57 | $34.96 | $35.57 | $35.09 | 1,604 |
| 2020-04-03 | $34.29 | $34.29 | $34.29 | $34.29 | $33.83 | 87 |
| 2020-04-02 | $34.50 | $34.74 | $34.28 | $34.74 | $34.28 | 9,934 |
| 2020-04-01 | $34.53 | $34.53 | $34.36 | $34.36 | $33.90 | 3,088 |
| 2020-03-31 | $34.98 | $35.34 | $34.98 | $35.34 | $34.86 | 1,156 |
| 2020-03-30 | $35.53 | $35.63 | $35.53 | $35.63 | $35.15 | 760 |
| 2020-03-27 | $34.60 | $35.39 | $34.60 | $34.93 | $34.46 | 2,550 |
| 2020-03-26 | $34.91 | $35.56 | $34.88 | $35.56 | $35.08 | 3,386 |
| 2020-03-25 | $33.59 | $34.01 | $33.50 | $34.01 | $33.55 | 5,043 |
| 2020-03-24 | $32.88 | $33.61 | $32.88 | $33.38 | $32.93 | 7,285 |
| 2020-03-23 | $31.76 | $31.80 | $31.22 | $31.41 | $30.99 | 8,063 |
| 2020-03-20 | $33.03 | $33.15 | $31.98 | $32.02 | $31.59 | 9,420 |
| 2020-03-19 | $32.11 | $32.94 | $32.11 | $32.56 | $32.12 | 3,315 |
| 2020-03-18 | $32.50 | $32.85 | $31.62 | $32.34 | $31.90 | 4,421 |
| 2020-03-17 | $33.35 | $33.96 | $33.35 | $33.88 | $33.42 | 4,486 |
| 2020-03-16 | $32.65 | $33.45 | $32.65 | $32.86 | $32.42 | 14,920 |
| 2020-03-13 | $35.26 | $35.50 | $34.69 | $35.50 | $35.02 | 7,690 |
| 2020-03-12 | $35.86 | $35.86 | $34.58 | $34.74 | $34.27 | 5,977 |
| 2020-03-11 | $38.14 | $38.30 | $38.13 | $38.30 | $37.79 | 5,963 |
| 2020-03-10 | $40.03 | $40.03 | $39.04 | $39.72 | $39.19 | 5,956 |
| 2020-03-09 | $40.14 | $40.14 | $39.18 | $39.22 | $38.69 | 7,025 |
| 2020-03-06 | $41.69 | $41.71 | $41.57 | $41.71 | $41.15 | 936 |
| 2020-03-05 | $42.21 | $42.21 | $42.11 | $42.11 | $41.54 | 483 |
| 2020-03-04 | $42.58 | $42.58 | $42.58 | $42.58 | $42.01 | 202 |
| 2020-03-03 | $41.81 | $41.88 | $41.71 | $41.71 | $41.15 | 709 |
| 2020-03-02 | $41.43 | $41.82 | $41.33 | $41.79 | $41.23 | 5,210 |
| 2020-02-28 | $41.03 | $41.13 | $41.03 | $41.13 | $40.58 | 498 |
| 2020-02-27 | $42.32 | $42.32 | $41.76 | $41.76 | $41.20 | 1,553 |
| 2020-02-26 | $42.83 | $42.83 | $42.83 | $42.83 | $42.25 | 97 |
| 2020-02-25 | $43.41 | $43.41 | $42.87 | $42.87 | $42.29 | 860 |
| 2020-02-24 | $43.53 | $43.53 | $43.35 | $43.35 | $42.77 | 1,270 |
| 2020-02-21 | $44.53 | $44.53 | $44.44 | $44.50 | $43.90 | 3,518 |
| 2020-02-20 | $44.50 | $44.54 | $44.46 | $44.54 | $43.94 | 11,906 |
| 2020-02-19 | $44.93 | $44.93 | $44.93 | $44.93 | $44.33 | 84 |
| 2020-02-18 | $44.83 | $44.95 | $44.83 | $44.88 | $44.28 | 4,547 |
| 2020-02-14 | $44.94 | $44.94 | $44.94 | $44.94 | $44.33 | 95 |
| 2020-02-13 | $44.98 | $44.98 | $44.90 | $44.90 | $44.30 | 492 |
| 2020-02-12 | $45.04 | $45.09 | $45.04 | $45.09 | $44.48 | 196 |
| 2020-02-11 | $45.15 | $45.23 | $45.15 | $45.15 | $44.54 | 488 |
| 2020-02-10 | $44.85 | $45.00 | $44.85 | $45.00 | $44.39 | 2,352 |
| 2020-02-07 | $45.02 | $45.02 | $44.93 | $44.93 | $44.32 | 437 |
| 2020-02-06 | $45.30 | $45.33 | $45.28 | $45.29 | $44.68 | 2,072 |
| 2020-02-05 | $45.09 | $45.09 | $45.09 | $45.09 | $44.48 | 27 |
| 2020-02-04 | $44.79 | $44.79 | $44.79 | $44.79 | $44.18 | 129 |
| 2020-02-03 | $44.57 | $44.57 | $44.49 | $44.49 | $43.89 | 357 |
| 2020-01-31 | $44.54 | $44.54 | $44.42 | $44.42 | $43.83 | 660 |
| 2020-01-30 | $44.67 | $44.90 | $44.60 | $44.90 | $44.29 | 1,705 |
| 2020-01-29 | $44.76 | $44.76 | $44.76 | $44.76 | $44.16 | 0 |
| 2020-01-28 | $44.70 | $44.76 | $44.70 | $44.76 | $44.15 | 1,378 |
| 2020-01-27 | $44.34 | $44.58 | $44.34 | $44.45 | $43.85 | 2,713 |
| 2020-01-24 | $45.17 | $45.17 | $45.05 | $45.08 | $44.47 | 827 |
| 2020-01-23 | $45.07 | $45.15 | $45.07 | $45.15 | $44.54 | 323 |
| 2020-01-22 | $45.14 | $45.18 | $45.14 | $45.17 | $44.56 | 1,580 |
| 2020-01-21 | $45.09 | $45.09 | $45.07 | $45.07 | $44.47 | 151 |
| 2020-01-17 | $45.18 | $45.18 | $45.18 | $45.18 | $44.57 | 69 |
| 2020-01-16 | $44.96 | $45.10 | $44.96 | $45.10 | $44.49 | 923 |
| 2020-01-15 | $44.79 | $44.85 | $44.79 | $44.85 | $44.25 | 6,211 |
| 2020-01-14 | $44.78 | $44.78 | $44.75 | $44.75 | $44.15 | 476 |
| 2020-01-13 | $44.69 | $44.73 | $44.69 | $44.73 | $44.13 | 467 |
| 2020-01-10 | $44.61 | $44.72 | $44.53 | $44.56 | $43.96 | 2,227 |
| 2020-01-09 | $44.61 | $44.61 | $44.61 | $44.61 | $44.01 | 187 |
| 2020-01-08 | $44.67 | $44.67 | $44.48 | $44.51 | $43.91 | 3,022 |
| 2020-01-07 | $44.49 | $44.49 | $44.45 | $44.45 | $43.85 | 540 |
| 2020-01-06 | $44.45 | $44.48 | $44.45 | $44.46 | $43.86 | 772 |
| 2020-01-03 | $44.16 | $44.26 | $44.16 | $44.26 | $43.66 | 590 |
| 2020-01-02 | $44.40 | $44.50 | $44.40 | $44.50 | $43.91 | 1,890 |
| 2019-12-31 | $44.16 | $44.21 | $44.05 | $44.21 | $43.62 | 2,695 |
| 2019-12-30 | $44.27 | $44.27 | $44.18 | $44.18 | $43.58 | 126 |
| 2019-12-27 | $44.34 | $44.34 | $44.34 | $44.34 | $43.74 | 207 |
| 2019-12-26 | $44.21 | $44.21 | $44.19 | $44.21 | $43.62 | 3,447 |
| 2019-12-24 | $43.99 | $44.11 | $43.94 | $44.11 | $43.52 | 7,601 |
| 2019-12-23 | $44.04 | $44.04 | $44.02 | $44.04 | $43.44 | 3,427 |
| 2019-12-20 | $44.04 | $44.04 | $44.00 | $44.00 | $43.40 | 2,434 |
| 2019-12-19 | $45.51 | $45.51 | $45.46 | $45.46 | $43.36 | 1,411 |
| 2019-12-18 | $45.39 | $45.39 | $45.39 | $45.39 | $43.29 | 145 |
| 2019-12-17 | $45.46 | $45.47 | $45.42 | $45.42 | $43.31 | 1,624 |
| 2019-12-16 | $45.57 | $45.57 | $45.57 | $45.57 | $43.45 | 135 |
| 2019-12-13 | $45.39 | $45.39 | $45.30 | $45.30 | $43.20 | 658 |
| 2019-12-12 | $45.47 | $45.47 | $45.45 | $45.45 | $43.34 | 276 |
| 2019-12-11 | $45.31 | $45.42 | $45.31 | $45.42 | $43.31 | 526 |
| 2019-12-10 | $45.22 | $45.26 | $45.02 | $45.26 | $43.16 | 943 |
| 2019-12-09 | $45.28 | $45.28 | $45.28 | $45.28 | $43.18 | 147 |
| 2019-12-06 | $45.44 | $45.44 | $45.44 | $45.44 | $43.34 | 83 |
| 2019-12-05 | $45.21 | $45.21 | $45.21 | $45.21 | $43.12 | 527 |
| 2019-12-04 | $45.17 | $45.17 | $45.17 | $45.17 | $43.08 | 71 |
| 2019-12-03 | $44.81 | $44.94 | $44.81 | $44.94 | $42.86 | 941 |
| 2019-12-02 | $45.04 | $45.04 | $45.04 | $45.04 | $42.95 | 119 |
| 2019-11-29 | $45.26 | $45.26 | $45.26 | $45.26 | $43.16 | 29 |
| 2019-11-27 | $45.32 | $45.41 | $45.30 | $45.41 | $43.31 | 12,738 |
| 2019-11-26 | $45.34 | $45.34 | $45.25 | $45.34 | $43.24 | 9,667 |
| 2019-11-25 | $45.29 | $45.31 | $45.29 | $45.30 | $43.20 | 402 |
| 2019-11-22 | $45.17 | $45.17 | $45.08 | $45.08 | $43.00 | 355 |
| 2019-11-21 | $45.17 | $45.17 | $45.12 | $45.17 | $43.08 | 2,769 |
| 2019-11-20 | $45.22 | $45.22 | $45.11 | $45.18 | $43.08 | 1,118 |
| 2019-11-19 | $45.31 | $45.31 | $45.24 | $45.24 | $43.14 | 2,898 |
| 2019-11-18 | $45.33 | $45.33 | $45.33 | $45.33 | $43.23 | 168 |
| 2019-11-15 | $45.21 | $45.24 | $45.21 | $45.23 | $43.13 | 1,265 |
| 2019-11-14 | $44.97 | $45.06 | $44.97 | $45.06 | $42.98 | 1,033 |
| 2019-11-13 | $44.95 | $45.08 | $44.95 | $45.08 | $42.99 | 1,506 |
| 2019-11-12 | $45.17 | $45.18 | $45.13 | $45.14 | $43.05 | 559 |
| 2019-11-11 | $45.25 | $45.26 | $45.25 | $45.26 | $43.17 | 205 |
| 2019-11-08 | $45.16 | $45.21 | $45.16 | $45.21 | $43.11 | 1,001 |
| 2019-11-07 | $45.38 | $45.41 | $45.37 | $45.37 | $43.27 | 1,391 |
| 2019-11-06 | $45.18 | $45.18 | $45.18 | $45.18 | $43.09 | 343 |
| 2019-11-05 | $45.17 | $45.17 | $45.12 | $45.16 | $43.07 | 3,101 |
| 2019-11-04 | $45.25 | $45.27 | $45.19 | $45.24 | $43.15 | 5,542 |
| 2019-11-01 | $45.19 | $45.19 | $45.19 | $45.19 | $43.10 | 69 |
| 2019-10-31 | $44.90 | $44.92 | $44.84 | $44.92 | $42.84 | 2,219 |
| 2019-10-30 | $44.83 | $44.98 | $44.80 | $44.98 | $42.90 | 1,496 |
| 2019-10-29 | $44.58 | $44.79 | $44.58 | $44.72 | $42.65 | 1,920 |
| 2019-10-28 | $44.74 | $44.80 | $44.74 | $44.79 | $42.72 | 1,520 |
| 2019-10-25 | $44.70 | $44.74 | $44.65 | $44.71 | $42.64 | 202,185 |
| 2019-10-24 | $44.74 | $44.74 | $44.74 | $44.74 | $42.67 | 232 |
| 2019-10-23 | $44.74 | $44.77 | $44.73 | $44.77 | $42.70 | 2,044 |
| 2019-10-22 | $44.72 | $44.72 | $44.72 | $44.72 | $42.65 | 3 |
| 2019-10-21 | $44.85 | $44.85 | $44.80 | $44.80 | $42.72 | 2,218 |
| 2019-10-18 | $44.60 | $44.71 | $44.60 | $44.67 | $42.60 | 3,749 |
| 2019-10-17 | $44.84 | $44.84 | $44.84 | $44.84 | $42.77 | 80 |
| 2019-10-16 | $44.79 | $44.81 | $44.79 | $44.81 | $42.73 | 681 |
| 2019-10-15 | $44.43 | $44.69 | $44.43 | $44.68 | $42.61 | 728 |
| 2019-10-14 | $44.26 | $44.40 | $44.26 | $44.35 | $42.30 | 3,517 |
| 2019-10-11 | $44.63 | $44.63 | $44.50 | $44.50 | $42.44 | 3,135 |
| 2019-10-10 | $44.10 | $44.10 | $44.10 | $44.10 | $42.06 | 187 |
| 2019-10-09 | $43.98 | $44.03 | $43.98 | $44.03 | $41.99 | 210 |
| 2019-10-08 | $43.98 | $43.98 | $43.80 | $43.82 | $41.79 | 884 |
| 2019-10-07 | $44.15 | $44.22 | $44.11 | $44.12 | $42.07 | 6,740 |
| 2019-10-04 | $44.10 | $44.10 | $44.10 | $44.10 | $42.05 | 605 |
| 2019-10-03 | $43.55 | $43.75 | $43.50 | $43.75 | $41.72 | 2,183 |
| 2019-10-02 | $43.48 | $43.51 | $43.48 | $43.51 | $41.49 | 1,599 |
| 2019-10-01 | $44.11 | $44.11 | $44.03 | $44.03 | $41.99 | 2,007 |
| 2019-09-30 | $44.30 | $44.32 | $44.26 | $44.26 | $42.21 | 3,695 |
| 2019-09-27 | $44.24 | $44.25 | $44.21 | $44.21 | $42.17 | 3,918 |
| 2019-09-26 | $44.39 | $44.46 | $44.39 | $44.46 | $42.40 | 4,016 |
| 2019-09-25 | $44.34 | $44.34 | $44.23 | $44.32 | $42.27 | 1,771 |
| 2019-09-24 | $44.48 | $44.52 | $44.39 | $44.39 | $42.34 | 1,600 |
| 2019-09-23 | $44.23 | $44.37 | $44.23 | $44.31 | $42.26 | 1,380 |
| 2019-09-20 | $44.34 | $44.34 | $44.29 | $44.29 | $42.23 | 572 |
| 2019-09-19 | $44.39 | $44.39 | $44.29 | $44.29 | $42.24 | 3,860 |
| 2019-09-18 | $44.14 | $44.14 | $44.14 | $44.14 | $42.09 | 82 |
| 2019-09-17 | $44.03 | $44.17 | $44.03 | $44.17 | $42.13 | 247 |
| 2019-09-16 | $43.93 | $44.16 | $43.87 | $43.90 | $41.87 | 326 |
| 2019-09-13 | $44.18 | $44.18 | $44.18 | $44.18 | $42.14 | 0 |
| 2019-09-12 | $44.15 | $44.15 | $44.13 | $44.13 | $42.09 | 100 |
| 2019-09-11 | $43.89 | $43.89 | $43.89 | $43.89 | $41.85 | 292 |
| 2019-09-10 | $43.79 | $43.79 | $43.79 | $43.79 | $41.76 | 8 |
| 2019-09-09 | $43.95 | $43.95 | $43.87 | $43.94 | $41.90 | 5,972 |
| 2019-09-06 | $44.01 | $44.01 | $44.01 | $44.01 | $41.97 | 100 |
| 2019-09-05 | $43.86 | $43.86 | $43.86 | $43.86 | $41.83 | 100 |
| 2019-09-04 | $43.79 | $43.79 | $43.79 | $43.79 | $41.76 | 0 |
| 2019-09-03 | $43.25 | $43.29 | $43.21 | $43.23 | $41.23 | 949 |
| 2019-08-30 | $43.48 | $43.48 | $43.27 | $43.28 | $41.28 | 2,171 |
| 2019-08-29 | $43.29 | $43.29 | $43.26 | $43.26 | $41.26 | 1,323 |
| 2019-08-28 | $42.91 | $43.10 | $42.91 | $43.06 | $41.07 | 2,019 |
| 2019-08-27 | $43.16 | $43.16 | $43.11 | $43.12 | $41.12 | 470 |
| 2019-08-26 | $43.05 | $43.11 | $43.05 | $43.11 | $41.11 | 548 |
| 2019-08-23 | $43.07 | $43.14 | $42.89 | $42.89 | $40.90 | 838 |
| 2019-08-22 | $43.20 | $43.25 | $43.11 | $43.18 | $41.18 | 11,368 |
| 2019-08-21 | $43.43 | $43.46 | $43.37 | $43.37 | $41.36 | 1,399 |
| 2019-08-20 | $43.15 | $43.19 | $43.13 | $43.14 | $41.14 | 485 |
| 2019-08-19 | $43.16 | $43.16 | $43.06 | $43.06 | $41.07 | 920 |
| 2019-08-16 | $42.76 | $43.00 | $42.76 | $42.96 | $40.97 | 6,323 |
| 2019-08-15 | $42.61 | $42.61 | $42.42 | $42.58 | $40.61 | 1,094 |
| 2019-08-14 | $42.74 | $42.74 | $42.43 | $42.43 | $40.47 | 7,992 |
| 2019-08-13 | $43.42 | $43.46 | $43.36 | $43.39 | $41.38 | 6,590 |
| 2019-08-12 | $43.27 | $43.28 | $43.12 | $43.12 | $41.12 | 500 |
| 2019-08-09 | $43.27 | $43.40 | $43.27 | $43.35 | $41.34 | 1,631 |
| 2019-08-08 | $43.29 | $43.54 | $43.29 | $43.54 | $41.52 | 1,726 |
| 2019-08-07 | $42.96 | $43.11 | $42.96 | $43.11 | $41.11 | 902 |
| 2019-08-06 | $42.67 | $42.71 | $42.66 | $42.71 | $40.73 | 1,936 |
| 2019-08-05 | $42.64 | $42.65 | $42.31 | $42.46 | $40.49 | 6,518 |
| 2019-08-02 | $43.10 | $43.20 | $43.05 | $43.20 | $41.20 | 816 |
| 2019-08-01 | $43.31 | $43.45 | $43.20 | $43.21 | $41.20 | 3,654 |
| 2019-07-31 | $43.42 | $43.42 | $42.91 | $43.19 | $41.19 | 3,018 |
| 2019-07-30 | $43.45 | $43.45 | $43.38 | $43.43 | $41.41 | 2,085 |
| 2019-07-29 | $43.79 | $43.82 | $43.78 | $43.82 | $41.79 | 641 |
| 2019-07-26 | $43.70 | $43.77 | $43.70 | $43.76 | $41.73 | 4,229 |
| 2019-07-25 | $43.67 | $43.67 | $43.52 | $43.57 | $41.55 | 2,340 |
| 2019-07-24 | $43.79 | $43.82 | $43.76 | $43.82 | $41.79 | 777 |
| 2019-07-23 | $43.80 | $43.81 | $43.75 | $43.81 | $41.79 | 1,146 |
| 2019-07-22 | $43.74 | $43.76 | $43.72 | $43.76 | $41.73 | 2,500 |
| 2019-07-19 | $43.99 | $44.03 | $43.84 | $43.84 | $41.81 | 5,925 |
| 2019-07-18 | $43.70 | $43.97 | $43.70 | $43.97 | $41.93 | 2,552 |
| 2019-07-17 | $43.87 | $43.89 | $43.87 | $43.87 | $41.84 | 485 |
| 2019-07-16 | $43.79 | $43.79 | $43.77 | $43.79 | $41.76 | 2,027 |
| 2019-07-15 | $43.98 | $43.99 | $43.98 | $43.99 | $41.95 | 537 |
| 2019-07-12 | $43.96 | $43.96 | $43.96 | $43.96 | $41.92 | 95 |
| 2019-07-11 | $43.90 | $43.93 | $43.90 | $43.93 | $41.90 | 558 |
| 2019-07-10 | $43.99 | $43.99 | $43.95 | $43.95 | $41.91 | 400 |
| 2019-07-09 | $43.75 | $43.79 | $43.72 | $43.79 | $41.76 | 1,221 |
| 2019-07-08 | $43.90 | $43.93 | $43.90 | $43.90 | $41.86 | 855 |
| 2019-07-05 | $43.95 | $44.05 | $43.95 | $44.05 | $42.01 | 1,087 |
| 2019-07-03 | $44.27 | $44.27 | $44.27 | $44.27 | $42.22 | 48 |
| 2019-07-02 | $43.80 | $43.83 | $43.80 | $43.83 | $41.80 | 698 |
| 2019-07-01 | $43.73 | $43.73 | $43.56 | $43.61 | $41.59 | 843 |
| 2019-06-28 | $43.63 | $43.67 | $43.60 | $43.66 | $41.64 | 6,113 |
| 2019-06-27 | $43.33 | $43.49 | $43.33 | $43.45 | $41.44 | 679 |
| 2019-06-26 | $43.47 | $43.47 | $43.47 | $43.47 | $41.46 | 124 |
| 2019-06-25 | $44.21 | $44.23 | $44.21 | $44.21 | $41.43 | 1,770 |
| 2019-06-24 | $44.28 | $44.32 | $44.28 | $44.32 | $41.54 | 2,734 |
| 2019-06-21 | $44.24 | $44.32 | $44.24 | $44.29 | $41.51 | 693 |
| 2019-06-20 | $44.33 | $44.35 | $44.27 | $44.29 | $41.51 | 3,575 |
| 2019-06-19 | $44.00 | $44.00 | $43.95 | $43.95 | $41.18 | 663 |
| 2019-06-18 | $43.79 | $43.80 | $43.78 | $43.78 | $41.03 | 3,927 |
| 2019-06-17 | $43.42 | $43.42 | $43.42 | $43.42 | $40.69 | 112 |
| 2019-06-14 | $43.47 | $43.47 | $43.46 | $43.47 | $40.74 | 978 |
| 2019-06-13 | $43.62 | $43.62 | $43.60 | $43.62 | $40.88 | 679 |
| 2019-06-12 | $43.70 | $43.70 | $43.55 | $43.55 | $40.82 | 571 |
| 2019-06-11 | $43.80 | $43.80 | $43.69 | $43.71 | $40.96 | 1,009 |
| 2019-06-10 | $43.67 | $43.73 | $43.67 | $43.68 | $40.94 | 976 |
| 2019-06-07 | $43.73 | $43.75 | $43.73 | $43.73 | $40.99 | 841 |
| 2019-06-06 | $43.38 | $43.39 | $43.38 | $43.39 | $40.67 | 294 |
| 2019-06-05 | $43.05 | $43.05 | $43.05 | $43.05 | $40.34 | 186 |
| 2019-06-04 | $43.06 | $43.10 | $43.06 | $43.10 | $40.39 | 135 |
| 2019-06-03 | $42.73 | $42.86 | $42.73 | $42.86 | $40.17 | 242 |
| 2019-05-31 | $42.46 | $42.46 | $42.46 | $42.46 | $39.79 | 101 |
| 2019-05-30 | $42.54 | $42.54 | $42.45 | $42.50 | $39.83 | 1,577 |
| 2019-05-29 | $42.48 | $42.49 | $42.30 | $42.42 | $39.76 | 1,185 |
| 2019-05-28 | $42.72 | $42.72 | $42.58 | $42.61 | $39.93 | 1,471 |
| 2019-05-24 | $42.94 | $42.94 | $42.94 | $42.94 | $40.24 | 15 |
| 2019-05-23 | $42.62 | $42.62 | $42.62 | $42.62 | $39.94 | 29 |
| 2019-05-22 | $42.67 | $42.72 | $42.67 | $42.69 | $40.01 | 2,666 |
| 2019-05-21 | $42.82 | $42.83 | $42.76 | $42.81 | $40.12 | 5,628 |
| 2019-05-20 | $42.70 | $42.75 | $42.67 | $42.75 | $40.07 | 2,000 |
| 2019-05-17 | $42.85 | $42.90 | $42.78 | $42.78 | $40.09 | 1,241 |
| 2019-05-16 | $42.90 | $42.90 | $42.85 | $42.85 | $40.16 | 508 |
| 2019-05-15 | $42.20 | $42.54 | $42.20 | $42.49 | $39.82 | 982 |
| 2019-05-14 | $42.38 | $42.38 | $42.38 | $42.38 | $39.72 | 9 |
| 2019-05-13 | $42.16 | $42.22 | $42.04 | $42.10 | $39.45 | 6,459 |
| 2019-05-10 | $42.31 | $42.63 | $42.28 | $42.63 | $39.95 | 2,089 |
| 2019-05-09 | $42.20 | $42.35 | $42.12 | $42.35 | $39.69 | 5,861 |
| 2019-05-08 | $42.50 | $42.52 | $42.42 | $42.42 | $39.75 | 700 |
| 2019-05-07 | $42.40 | $42.44 | $42.37 | $42.44 | $39.78 | 2,794 |
| 2019-05-06 | $42.54 | $42.78 | $42.54 | $42.78 | $40.09 | 8,176 |
| 2019-05-03 | $42.98 | $43.04 | $42.98 | $43.04 | $40.33 | 1,078 |
| 2019-05-02 | $42.63 | $42.66 | $42.63 | $42.63 | $39.95 | 1,862 |
| 2019-05-01 | $42.88 | $42.93 | $42.63 | $42.63 | $39.95 | 4,587 |
| 2019-04-30 | $42.80 | $42.82 | $42.75 | $42.82 | $40.13 | 1,016 |
| 2019-04-29 | $42.72 | $42.85 | $42.71 | $42.80 | $40.11 | 5,897 |
| 2019-04-26 | $42.71 | $42.71 | $42.71 | $42.71 | $40.02 | 31 |
| 2019-04-25 | $42.43 | $42.47 | $42.43 | $42.47 | $39.81 | 618 |
| 2019-04-24 | $42.46 | $42.48 | $42.46 | $42.48 | $39.81 | 491 |
| 2019-04-23 | $42.62 | $42.78 | $42.62 | $42.78 | $40.09 | 1,075 |
| 2019-04-22 | $42.68 | $42.68 | $42.66 | $42.66 | $39.98 | 3,076 |
| 2019-04-18 | $42.70 | $42.74 | $42.70 | $42.74 | $40.06 | 250 |
| 2019-04-17 | $42.80 | $42.83 | $42.79 | $42.79 | $40.10 | 2,509 |
| 2019-04-16 | $42.95 | $42.95 | $42.90 | $42.90 | $40.21 | 1,953 |
| 2019-04-15 | $42.84 | $42.88 | $42.81 | $42.83 | $40.14 | 4,233 |
| 2019-04-12 | $42.85 | $42.85 | $42.83 | $42.83 | $40.14 | 300 |
| 2019-04-11 | $42.64 | $42.69 | $42.64 | $42.69 | $40.00 | 526 |
| 2019-04-10 | $42.69 | $42.69 | $42.67 | $42.67 | $39.99 | 200 |
| 2019-04-09 | $42.65 | $42.65 | $42.46 | $42.46 | $39.79 | 668 |
| 2019-04-08 | $42.77 | $42.77 | $42.73 | $42.73 | $40.04 | 182 |
| 2019-04-05 | $42.68 | $42.68 | $42.65 | $42.68 | $40.00 | 700 |
| 2019-04-04 | $42.60 | $42.71 | $42.60 | $42.71 | $40.03 | 839 |
| 2019-04-03 | $42.82 | $42.83 | $42.82 | $42.83 | $40.14 | 3,413 |
| 2019-04-02 | $42.69 | $42.71 | $42.58 | $42.67 | $39.99 | 4,709 |
| 2019-04-01 | $42.83 | $42.87 | $42.83 | $42.87 | $40.17 | 720 |
| 2019-03-29 | $42.70 | $42.70 | $42.65 | $42.70 | $40.01 | 374 |
| 2019-03-28 | $42.64 | $42.73 | $42.64 | $42.73 | $40.04 | 30,292 |
| 2019-03-27 | $42.66 | $42.68 | $42.63 | $42.63 | $39.95 | 1,426 |
| 2019-03-26 | $42.76 | $42.76 | $42.76 | $42.76 | $40.08 | 0 |
| 2019-03-25 | $42.52 | $42.52 | $42.52 | $42.52 | $39.85 | 0 |
| 2019-03-22 | $42.41 | $42.43 | $42.41 | $42.43 | $39.76 | 500 |
| 2019-03-21 | $42.74 | $42.86 | $42.74 | $42.86 | $40.17 | 334 |
| 2019-03-20 | $42.62 | $42.75 | $42.47 | $42.75 | $40.07 | 1,090 |
| 2019-03-19 | $42.82 | $42.82 | $42.74 | $42.74 | $40.05 | 3,224 |
| 2019-03-18 | $42.66 | $42.73 | $42.66 | $42.73 | $40.04 | 487 |
| 2019-03-15 | $42.53 | $42.62 | $42.48 | $42.56 | $39.89 | 7,767 |
| 2019-03-14 | $42.35 | $42.35 | $42.35 | $42.35 | $39.69 | 0 |
| 2019-03-13 | $42.32 | $42.39 | $42.32 | $42.39 | $39.73 | 453 |
| 2019-03-12 | $42.16 | $42.16 | $42.11 | $42.13 | $39.49 | 770 |
| 2019-03-11 | $42.16 | $42.16 | $42.16 | $42.16 | $39.51 | 0 |
| 2019-03-08 | $41.76 | $41.86 | $41.76 | $41.86 | $39.23 | 600 |
| 2019-03-07 | $41.82 | $41.82 | $41.82 | $41.82 | $39.19 | 0 |
| 2019-03-06 | $42.05 | $42.05 | $42.04 | $42.04 | $39.40 | 1,000 |
| 2019-03-05 | $42.17 | $42.17 | $42.17 | $42.17 | $39.52 | 395 |
| 2019-03-04 | $42.02 | $42.09 | $41.96 | $42.09 | $39.45 | 1,212 |
| 2019-03-01 | $42.23 | $42.26 | $42.23 | $42.26 | $39.60 | 406 |
| 2019-02-28 | $42.24 | $42.27 | $42.24 | $42.25 | $39.59 | 727 |
| 2019-02-27 | $42.25 | $42.28 | $42.25 | $42.28 | $39.62 | 113 |
| 2019-02-26 | $42.39 | $42.47 | $42.37 | $42.47 | $39.80 | 308 |
| 2019-02-25 | $42.32 | $42.32 | $42.32 | $42.32 | $39.67 | 6 |
| 2019-02-22 | $42.25 | $42.25 | $42.25 | $42.25 | $39.59 | 405 |
| 2019-02-21 | $42.13 | $42.13 | $42.09 | $42.09 | $39.44 | 667 |
| 2019-02-20 | $42.28 | $42.28 | $42.17 | $42.17 | $39.53 | 316 |
| 2019-02-19 | $42.20 | $42.20 | $42.11 | $42.11 | $39.46 | 1,400 |
| 2019-02-15 | $41.87 | $41.99 | $41.87 | $41.99 | $39.35 | 1,211 |
| 2019-02-14 | $41.51 | $41.51 | $41.51 | $41.51 | $38.90 | 67 |
| 2019-02-13 | $41.54 | $41.54 | $41.54 | $41.54 | $38.94 | 18 |
| 2019-02-12 | $41.57 | $41.57 | $41.57 | $41.57 | $38.95 | 9 |
| 2019-02-11 | $41.42 | $41.42 | $41.36 | $41.37 | $38.77 | 5,424 |
| 2019-02-08 | $41.35 | $41.46 | $41.35 | $41.46 | $38.86 | 1,453 |
| 2019-02-07 | $41.44 | $41.51 | $41.42 | $41.51 | $38.90 | 611 |
| 2019-02-06 | $41.92 | $41.92 | $41.84 | $41.84 | $39.21 | 650 |
| 2019-02-05 | $42.11 | $42.15 | $42.03 | $42.11 | $39.47 | 6,773 |
| 2019-02-04 | $41.93 | $41.93 | $41.93 | $41.93 | $39.29 | 0 |
| 2019-02-01 | $41.78 | $41.78 | $41.78 | $41.78 | $39.15 | 0 |
| 2019-01-31 | $41.69 | $41.82 | $41.69 | $41.82 | $39.19 | 185 |
| 2019-01-30 | $41.44 | $41.76 | $41.44 | $41.76 | $39.14 | 566 |
| 2019-01-29 | $41.54 | $41.54 | $41.49 | $41.49 | $38.88 | 223 |
| 2019-01-28 | $41.15 | $41.28 | $41.15 | $41.28 | $38.69 | 210 |
| 2019-01-25 | $41.38 | $41.38 | $41.38 | $41.38 | $38.78 | 103 |
| 2019-01-24 | $41.09 | $41.14 | $41.06 | $41.14 | $38.55 | 406 |
| 2019-01-23 | $41.13 | $41.13 | $40.97 | $41.08 | $38.50 | 1,760 |
| 2019-01-22 | $41.06 | $41.06 | $40.91 | $40.91 | $38.34 | 832 |
| 2019-01-18 | $41.40 | $41.40 | $41.32 | $41.36 | $38.76 | 2,044 |
| 2019-01-17 | $40.86 | $41.18 | $40.86 | $41.18 | $38.59 | 393 |
| 2019-01-16 | $40.97 | $41.07 | $40.97 | $41.07 | $38.49 | 750 |
| 2019-01-15 | $40.91 | $40.91 | $40.91 | $40.91 | $38.34 | 25 |
| 2019-01-14 | $40.89 | $40.89 | $40.89 | $40.89 | $38.32 | 35 |
| 2019-01-11 | $40.98 | $41.07 | $40.98 | $41.05 | $38.47 | 409 |
| 2019-01-10 | $41.20 | $41.20 | $41.04 | $41.18 | $38.59 | 601 |
| 2019-01-09 | $40.80 | $40.88 | $40.80 | $40.88 | $38.31 | 845 |
| 2019-01-08 | $40.43 | $40.59 | $40.43 | $40.52 | $37.98 | 5,726 |
| 2019-01-07 | $40.33 | $40.51 | $40.33 | $40.44 | $37.90 | 53,782 |
| 2019-01-04 | $39.98 | $40.29 | $39.98 | $40.29 | $37.76 | 1,023 |
| 2019-01-03 | $39.42 | $39.42 | $39.18 | $39.34 | $36.87 | 2,360 |
| 2019-01-02 | $39.34 | $39.43 | $39.34 | $39.43 | $36.95 | 201 |
| 2018-12-31 | $39.54 | $39.54 | $39.27 | $39.33 | $36.86 | 16,500 |
| 2018-12-28 | $39.50 | $39.50 | $39.26 | $39.41 | $36.93 | 16,002 |
| 2018-12-27 | $38.95 | $39.35 | $38.80 | $39.35 | $36.88 | 4,232 |
| 2018-12-26 | $38.81 | $39.77 | $38.80 | $39.66 | $37.17 | 11,898 |
| 2018-12-24 | $38.72 | $38.72 | $38.46 | $38.46 | $36.05 | 300 |
| 2018-12-21 | $39.41 | $39.41 | $38.78 | $38.78 | $36.34 | 991 |
| 2018-12-20 | $41.36 | $41.36 | $41.08 | $41.13 | $37.40 | 2,233 |
| 2018-12-19 | $41.67 | $41.86 | $41.07 | $41.15 | $37.42 | 4,160 |
| 2018-12-18 | $41.85 | $41.85 | $41.55 | $41.55 | $37.78 | 18,927 |
| 2018-12-17 | $41.59 | $41.59 | $41.58 | $41.58 | $37.80 | 2,498 |
| 2018-12-14 | $41.97 | $41.98 | $41.85 | $41.85 | $38.05 | 5,274 |
| 2018-12-13 | $42.30 | $42.30 | $42.18 | $42.18 | $38.36 | 296 |
| 2018-12-12 | $42.31 | $42.41 | $42.24 | $42.24 | $38.41 | 4,396 |
| 2018-12-11 | $42.27 | $42.27 | $42.01 | $42.01 | $38.19 | 202 |
| 2018-12-10 | $42.07 | $42.33 | $41.97 | $42.05 | $38.23 | 9,214 |
| 2018-12-07 | $42.24 | $42.24 | $42.20 | $42.20 | $38.37 | 852 |
| 2018-12-06 | $41.99 | $42.14 | $41.99 | $42.10 | $38.28 | 3,735 |
| 2018-12-04 | $43.05 | $43.05 | $43.05 | $43.05 | $39.14 | 171 |
| 2018-12-03 | $42.91 | $43.05 | $42.91 | $43.05 | $39.14 | 840 |
| 2018-11-30 | $42.77 | $42.84 | $42.73 | $42.79 | $38.91 | 3,792 |
| 2018-11-29 | $42.94 | $42.94 | $42.94 | $42.94 | $39.04 | 310 |
| 2018-11-28 | $42.76 | $42.76 | $42.76 | $42.76 | $38.88 | 40 |
| 2018-11-27 | $42.65 | $42.76 | $42.65 | $42.76 | $38.88 | 4,442 |
| 2018-11-26 | $42.61 | $42.61 | $42.61 | $42.61 | $38.74 | 54 |
| 2018-11-21 | $42.61 | $42.61 | $42.61 | $42.61 | $38.74 | 120 |
| 2018-11-20 | $41.90 | $41.92 | $41.89 | $41.92 | $38.12 | 755 |
| 2018-11-19 | $42.87 | $42.87 | $42.50 | $42.57 | $38.71 | 671 |
| 2018-11-16 | $42.88 | $42.92 | $42.88 | $42.92 | $39.03 | 651 |
| 2018-11-15 | $42.81 | $42.81 | $42.81 | $42.81 | $38.92 | 6 |
| 2018-11-14 | $42.83 | $42.83 | $42.81 | $42.81 | $38.92 | 10,704 |
| 2018-11-13 | $42.47 | $42.47 | $42.47 | $42.47 | $38.62 | 92 |
| 2018-11-12 | $42.45 | $42.47 | $42.45 | $42.47 | $38.62 | 3,554 |
| 2018-11-09 | $42.79 | $42.79 | $42.67 | $42.67 | $38.79 | 2,571 |
| 2018-11-08 | $42.87 | $42.94 | $42.72 | $42.86 | $38.97 | 3,949 |
| 2018-11-07 | $42.95 | $43.09 | $42.95 | $43.09 | $39.18 | 400 |
| 2018-11-06 | $42.16 | $42.16 | $42.16 | $42.16 | $38.33 | 4 |
| 2018-11-05 | $42.16 | $42.16 | $42.16 | $42.16 | $38.33 | 42 |
| 2018-11-02 | $42.16 | $42.16 | $42.16 | $42.16 | $38.33 | 62 |
| 2018-11-01 | $42.16 | $42.16 | $42.16 | $42.16 | $38.33 | 0 |
| 2018-10-31 | $42.24 | $42.26 | $42.16 | $42.16 | $38.33 | 1,526 |
| 2018-10-30 | $41.70 | $41.73 | $41.70 | $41.73 | $37.94 | 739 |
| 2018-10-29 | $41.97 | $41.97 | $41.49 | $41.49 | $37.72 | 1,045 |
| 2018-10-26 | $41.83 | $41.83 | $41.83 | $41.83 | $38.03 | 189 |
| 2018-10-25 | $42.32 | $42.32 | $42.32 | $42.32 | $38.48 | 240 |
| 2018-10-24 | $42.04 | $42.04 | $42.04 | $42.04 | $38.22 | 32,200 |
| 2018-10-23 | $42.36 | $42.36 | $42.09 | $42.24 | $38.41 | 1,815 |
| 2018-10-22 | $42.75 | $42.75 | $42.75 | $42.75 | $38.87 | 176 |
| 2018-10-19 | $43.25 | $43.25 | $43.25 | $43.25 | $39.33 | 29 |
| 2018-10-18 | $43.25 | $43.25 | $43.25 | $43.25 | $39.33 | 0 |
| 2018-10-17 | $43.11 | $43.25 | $43.11 | $43.25 | $39.33 | 2,500 |
| 2018-10-16 | $42.42 | $42.42 | $42.42 | $42.42 | $38.57 | 20 |
| 2018-10-15 | $42.42 | $42.42 | $42.42 | $42.42 | $38.57 | 200 |
| 2018-10-12 | $42.10 | $42.10 | $42.10 | $42.10 | $38.28 | 408 |
| 2018-10-11 | $42.60 | $42.60 | $42.60 | $42.60 | $38.73 | 253 |
| 2018-10-10 | $43.30 | $43.30 | $42.78 | $42.78 | $38.90 | 336 |
| 2018-10-09 | $43.61 | $43.61 | $43.61 | $43.61 | $39.65 | 83 |
| 2018-10-08 | $43.61 | $43.61 | $43.61 | $43.61 | $39.65 | 178 |
| 2018-10-05 | $43.61 | $43.61 | $43.61 | $43.61 | $39.65 | 0 |
| 2018-10-04 | $43.86 | $43.86 | $43.61 | $43.61 | $39.65 | 1,427 |
| 2018-10-03 | $44.60 | $44.60 | $44.60 | $44.60 | $40.55 | 34 |
| 2018-10-02 | $44.60 | $44.60 | $44.60 | $44.60 | $40.55 | 97 |
| 2018-10-01 | $44.60 | $44.60 | $44.60 | $44.60 | $40.55 | 0 |
| 2018-09-28 | $44.74 | $44.86 | $44.60 | $44.60 | $40.55 | 884 |
| 2018-09-27 | $44.79 | $44.79 | $44.79 | $44.79 | $40.73 | 0 |
| 2018-09-26 | $44.79 | $44.79 | $44.79 | $44.79 | $40.73 | 0 |
| 2018-09-25 | $44.79 | $44.79 | $44.79 | $44.79 | $40.73 | 6 |
| 2018-09-24 | $44.80 | $44.80 | $44.80 | $44.80 | $40.73 | 0 |
| 2018-09-21 | $44.78 | $44.79 | $44.76 | $44.79 | $40.73 | 476 |
| 2018-09-20 | $44.88 | $44.91 | $44.80 | $44.89 | $40.82 | 6,441 |
| 2018-09-19 | $44.48 | $44.48 | $44.48 | $44.48 | $40.44 | 0 |
| 2018-09-18 | $44.48 | $44.48 | $44.48 | $44.48 | $40.44 | 39 |
| 2018-09-17 | $44.48 | $44.48 | $44.48 | $44.48 | $40.44 | 300 |
| 2018-09-14 | $44.11 | $44.12 | $44.11 | $44.12 | $40.12 | 709 |
| 2018-09-13 | $44.13 | $44.13 | $44.13 | $44.13 | $40.13 | 217 |
| 2018-09-12 | $43.75 | $43.75 | $43.75 | $43.75 | $39.77 | 22 |
| 2018-09-11 | $43.65 | $43.75 | $43.65 | $43.75 | $39.77 | 351 |
| 2018-09-10 | $43.66 | $43.66 | $43.65 | $43.65 | $39.69 | 298 |
| 2018-09-07 | $43.36 | $43.42 | $43.36 | $43.42 | $39.48 | 730 |
| 2018-09-06 | $43.46 | $43.46 | $43.46 | $43.46 | $39.52 | 100 |
| 2018-09-05 | $43.60 | $43.60 | $43.56 | $43.60 | $39.64 | 1,206 |
| 2018-09-04 | $44.01 | $44.01 | $44.01 | $44.01 | $40.02 | 1,485 |
| 2018-08-31 | $44.14 | $44.14 | $44.14 | $44.14 | $40.13 | 580 |
| 2018-08-30 | $44.41 | $44.41 | $44.27 | $44.27 | $40.25 | 1,526 |
| 2018-08-29 | $44.60 | $44.76 | $44.60 | $44.76 | $40.70 | 24,062 |
| 2018-08-28 | $44.59 | $44.59 | $44.49 | $44.50 | $40.46 | 8,675 |
| 2018-08-27 | $44.42 | $44.42 | $44.42 | $44.42 | $40.39 | 140 |
| 2018-08-24 | $44.04 | $44.04 | $44.04 | $44.04 | $40.05 | 2 |
| 2018-08-23 | $44.04 | $44.04 | $44.04 | $44.04 | $40.05 | 222 |
| 2018-08-22 | $44.09 | $44.09 | $44.09 | $44.09 | $40.09 | 452 |
| 2018-08-21 | $43.89 | $44.02 | $43.89 | $44.02 | $40.02 | 7,680 |
| 2018-08-20 | $44.00 | $44.00 | $44.00 | $44.00 | $40.01 | 197 |
| 2018-08-17 | $43.83 | $44.01 | $43.83 | $43.98 | $39.99 | 542 |
| 2018-08-16 | $43.75 | $43.75 | $43.75 | $43.75 | $39.78 | 21 |
| 2018-08-15 | $43.75 | $43.75 | $43.75 | $43.75 | $39.78 | 0 |
| 2018-08-14 | $43.75 | $43.75 | $43.75 | $43.75 | $39.78 | 98 |
| 2018-08-13 | $43.87 | $43.87 | $43.75 | $43.75 | $39.78 | 381 |
| 2018-08-10 | $44.50 | $44.50 | $44.50 | $44.50 | $40.46 | 0 |
| 2018-08-09 | $44.50 | $44.50 | $44.50 | $44.50 | $40.46 | 500 |
| 2018-08-08 | $44.42 | $44.52 | $44.42 | $44.52 | $40.47 | 376 |
| 2018-08-07 | $44.66 | $44.66 | $44.53 | $44.60 | $40.55 | 1,582 |
| 2018-08-06 | $44.41 | $44.49 | $44.41 | $44.49 | $40.45 | 812 |
| 2018-08-03 | $44.69 | $44.69 | $44.65 | $44.65 | $40.60 | 1,509 |
| 2018-08-02 | $44.83 | $44.83 | $44.83 | $44.83 | $40.76 | 0 |
| 2018-08-01 | $44.83 | $44.83 | $44.83 | $44.83 | $40.76 | 0 |
| 2018-07-31 | $44.79 | $44.87 | $44.79 | $44.83 | $40.76 | 1,034 |
| 2018-07-30 | $44.93 | $44.93 | $44.73 | $44.77 | $40.71 | 3,044 |
| 2018-07-27 | $44.63 | $44.66 | $44.61 | $44.61 | $40.56 | 525 |
| 2018-07-26 | $44.60 | $44.62 | $44.60 | $44.62 | $40.57 | 515 |
| 2018-07-25 | $44.54 | $44.74 | $44.52 | $44.73 | $40.67 | 648 |
| 2018-07-24 | $44.68 | $44.68 | $44.48 | $44.48 | $40.44 | 2,634 |
| 2018-07-23 | $44.35 | $44.35 | $44.35 | $44.35 | $40.33 | 137 |
| 2018-07-20 | $44.40 | $44.40 | $44.40 | $44.40 | $40.37 | 137 |
| 2018-07-19 | $43.97 | $43.97 | $43.91 | $43.93 | $39.94 | 608 |
| 2018-07-18 | $44.11 | $44.11 | $44.11 | $44.11 | $40.11 | 0 |
| 2018-07-17 | $44.11 | $44.11 | $44.11 | $44.11 | $40.11 | 15 |
| 2018-07-16 | $44.11 | $44.11 | $44.11 | $44.11 | $40.11 | 0 |
| 2018-07-13 | $44.13 | $44.13 | $44.11 | $44.11 | $40.11 | 358 |
| 2018-07-12 | $44.22 | $44.22 | $44.22 | $44.22 | $40.21 | 139 |
| 2018-07-11 | $43.94 | $43.94 | $43.94 | $43.94 | $39.95 | 0 |
| 2018-07-10 | $43.94 | $43.94 | $43.94 | $43.94 | $39.95 | 49 |
| 2018-07-09 | $43.94 | $43.94 | $43.94 | $43.94 | $39.95 | 57 |
| 2018-07-06 | $43.94 | $43.94 | $43.94 | $43.94 | $39.95 | 188 |
| 2018-07-05 | $43.07 | $43.07 | $43.07 | $43.07 | $39.16 | 28 |
| 2018-07-03 | $43.07 | $43.07 | $43.07 | $43.07 | $39.16 | 1 |
| 2018-07-02 | $43.04 | $43.07 | $43.04 | $43.07 | $39.16 | 3,182 |
| 2018-06-29 | $43.68 | $43.73 | $43.68 | $43.73 | $39.76 | 4,292 |
| 2018-06-28 | $43.52 | $43.52 | $43.52 | $43.52 | $39.57 | 0 |
| 2018-06-27 | $43.75 | $43.75 | $43.52 | $43.52 | $39.57 | 1,955 |
| 2018-06-26 | $44.93 | $44.93 | $44.93 | $44.93 | $40.23 | 18 |
| 2018-06-25 | $44.93 | $44.93 | $44.93 | $44.93 | $40.23 | 60 |
| 2018-06-22 | $44.93 | $44.93 | $44.88 | $44.93 | $40.23 | 1,446 |
| 2018-06-21 | $44.54 | $44.54 | $44.51 | $44.52 | $39.87 | 3,718 |
| 2018-06-20 | $44.66 | $44.66 | $44.66 | $44.66 | $39.99 | 154 |
| 2018-06-19 | $45.02 | $45.02 | $45.02 | $45.02 | $40.31 | 129 |
| 2018-06-18 | $45.02 | $45.02 | $45.02 | $45.02 | $40.31 | 117 |
| 2018-06-15 | $45.08 | $45.08 | $45.02 | $45.02 | $40.31 | 2,791 |
| 2018-06-14 | $45.37 | $45.37 | $45.34 | $45.34 | $40.60 | 221 |
| 2018-06-13 | $45.25 | $45.38 | $45.25 | $45.38 | $40.64 | 373 |
| 2018-06-12 | $45.37 | $45.40 | $45.24 | $45.28 | $40.55 | 1,242 |
| 2018-06-11 | $45.40 | $45.40 | $45.40 | $45.40 | $40.65 | 86 |
| 2018-06-08 | $45.40 | $45.40 | $45.40 | $45.40 | $40.65 | 104 |
| 2018-06-07 | $45.40 | $45.40 | $45.40 | $45.40 | $40.65 | 414 |
| 2018-06-06 | $45.22 | $45.38 | $45.22 | $45.38 | $40.64 | 3,897 |
| 2018-06-05 | $45.13 | $45.22 | $45.13 | $45.22 | $40.49 | 1,802 |
| 2018-06-04 | $45.26 | $45.26 | $45.23 | $45.23 | $40.50 | 1,047 |
| 2018-06-01 | $45.10 | $45.10 | $45.03 | $45.03 | $40.33 | 844 |
| 2018-05-31 | $44.95 | $45.00 | $44.94 | $44.97 | $40.27 | 1,525 |
| 2018-05-30 | $45.10 | $45.10 | $45.10 | $45.10 | $40.38 | 98 |
| 2018-05-29 | $45.10 | $45.10 | $45.10 | $45.10 | $40.38 | 12 |
| 2018-05-25 | $45.10 | $45.10 | $45.10 | $45.10 | $40.38 | 158 |
| 2018-05-24 | $45.10 | $45.10 | $45.10 | $45.10 | $40.38 | 2 |
| 2018-05-23 | $45.19 | $45.19 | $45.08 | $45.10 | $40.38 | 1,433 |
| 2018-05-22 | $45.64 | $45.64 | $45.53 | $45.53 | $40.77 | 672 |
| 2018-05-21 | $45.54 | $45.54 | $45.54 | $45.54 | $40.78 | 166 |
| 2018-05-18 | $45.29 | $45.29 | $45.29 | $45.29 | $40.55 | 297 |
| 2018-05-17 | $45.32 | $45.32 | $45.32 | $45.32 | $40.58 | 68 |
| 2018-05-16 | $45.33 | $45.36 | $45.32 | $45.32 | $40.58 | 1,305 |
| 2018-05-15 | $45.28 | $45.41 | $45.25 | $45.29 | $40.55 | 871 |
| 2018-05-14 | $45.54 | $45.54 | $45.54 | $45.54 | $40.77 | 323 |
| 2018-05-11 | $45.48 | $45.48 | $45.48 | $45.48 | $40.73 | 132 |
| 2018-05-10 | $45.37 | $45.49 | $45.37 | $45.48 | $40.73 | 1,611 |
| 2018-05-09 | $45.25 | $45.33 | $45.25 | $45.33 | $40.59 | 652 |
| 2018-05-08 | $45.39 | $45.43 | $45.39 | $45.43 | $40.68 | 694 |
| 2018-05-07 | $45.32 | $45.32 | $45.32 | $45.32 | $40.58 | 51 |
| 2018-05-04 | $45.32 | $45.32 | $45.31 | $45.32 | $40.58 | 426 |
| 2018-05-03 | $45.09 | $45.23 | $45.09 | $45.23 | $40.50 | 377 |
| 2018-05-02 | $45.16 | $46.18 | $45.16 | $46.18 | $41.35 | 909 |
| 2018-05-01 | $45.16 | $45.16 | $45.02 | $45.05 | $40.34 | 428 |
| 2018-04-30 | $45.40 | $45.40 | $45.36 | $45.36 | $40.62 | 665 |
| 2018-04-27 | $45.50 | $45.60 | $45.39 | $45.54 | $40.78 | 1,920 |
| 2018-04-26 | $45.31 | $45.31 | $45.27 | $45.27 | $40.54 | 673 |
| 2018-04-25 | $45.04 | $45.04 | $45.04 | $45.04 | $40.33 | 448 |
| 2018-04-24 | $45.44 | $45.44 | $45.43 | $45.43 | $40.68 | 1,645 |
| 2018-04-23 | $45.46 | $45.46 | $45.44 | $45.44 | $40.69 | 1,131 |
| 2018-04-20 | $45.46 | $45.46 | $45.41 | $45.45 | $40.70 | 3,374 |
| 2018-04-19 | $45.63 | $45.63 | $45.60 | $45.60 | $40.83 | 527 |
| 2018-04-18 | $45.84 | $45.84 | $45.78 | $45.80 | $41.01 | 3,111 |
| 2018-04-17 | $45.76 | $45.76 | $45.73 | $45.73 | $40.95 | 640 |
| 2018-04-16 | $45.36 | $45.36 | $45.36 | $45.36 | $40.61 | 0 |
| 2018-04-13 | $45.34 | $45.36 | $45.34 | $45.36 | $40.61 | 1,197 |
| 2018-04-12 | $45.35 | $45.44 | $45.35 | $45.44 | $40.69 | 853 |
| 2018-04-11 | $45.66 | $45.66 | $45.54 | $45.54 | $40.78 | 428 |
| 2018-04-10 | $45.36 | $45.36 | $45.36 | $45.36 | $40.62 | 90 |
| 2018-04-09 | $45.36 | $45.36 | $45.36 | $45.36 | $40.62 | 300 |
| 2018-04-06 | $45.16 | $45.16 | $45.16 | $45.16 | $40.44 | 20 |
| 2018-04-05 | $45.16 | $45.16 | $45.16 | $45.16 | $40.44 | 400 |
| 2018-04-04 | $44.92 | $44.92 | $44.92 | $44.92 | $40.22 | 648 |
| 2018-04-03 | $44.87 | $44.87 | $44.87 | $44.87 | $40.18 | 461 |
| 2018-04-02 | $44.76 | $44.76 | $44.57 | $44.57 | $39.91 | 732 |
| 2018-03-29 | $45.14 | $45.30 | $45.14 | $45.30 | $40.56 | 230 |
| 2018-03-28 | $44.93 | $44.93 | $44.91 | $44.91 | $40.22 | 251 |
| 2018-03-27 | $45.05 | $45.05 | $45.05 | $45.05 | $40.34 | 354 |
| 2018-03-26 | $44.83 | $44.83 | $44.83 | $44.83 | $40.14 | 100 |
| 2018-03-23 | $44.87 | $44.87 | $44.83 | $44.83 | $40.14 | 791 |
| 2018-03-22 | $45.09 | $45.09 | $44.93 | $44.98 | $40.28 | 375 |
| 2018-03-21 | $45.21 | $45.21 | $45.21 | $45.21 | $40.48 | 164 |
| 2018-03-20 | $45.21 | $45.23 | $45.21 | $45.21 | $40.48 | 478 |
| 2018-03-19 | $45.06 | $45.10 | $45.05 | $45.10 | $40.38 | 2,083 |
| 2018-03-16 | $45.36 | $45.36 | $45.30 | $45.31 | $40.57 | 707 |
| 2018-03-15 | $45.36 | $45.36 | $45.36 | $45.36 | $40.62 | 412 |
| 2018-03-14 | $45.35 | $45.36 | $45.34 | $45.36 | $40.62 | 407 |
| 2018-03-13 | $45.40 | $45.43 | $45.40 | $45.43 | $40.68 | 387 |
| 2018-03-12 | $45.55 | $45.57 | $45.51 | $45.55 | $40.78 | 900 |
| 2018-03-09 | $45.45 | $45.45 | $45.39 | $45.39 | $40.64 | 991 |
| 2018-03-08 | $45.10 | $45.10 | $45.10 | $45.10 | $40.38 | 62 |
| 2018-03-07 | $45.10 | $45.10 | $45.10 | $45.10 | $40.38 | 87 |
| 2018-03-06 | $45.03 | $45.10 | $45.03 | $45.10 | $40.38 | 426 |
| 2018-03-05 | $44.80 | $44.80 | $44.80 | $44.80 | $40.12 | 385 |
| 2018-03-02 | $45.08 | $45.08 | $45.08 | $45.08 | $40.36 | 54 |
| 2018-03-01 | $45.08 | $45.08 | $45.08 | $45.08 | $40.36 | 0 |
| 2018-02-28 | $45.08 | $45.08 | $45.08 | $45.08 | $40.36 | 200 |
| 2018-02-27 | $45.47 | $45.47 | $45.25 | $45.25 | $40.52 | 636 |
| 2018-02-26 | $45.65 | $45.73 | $45.65 | $45.73 | $40.95 | 1,213 |
| 2018-02-23 | $45.32 | $45.33 | $45.32 | $45.33 | $40.59 | 361 |
| 2018-02-22 | $45.07 | $45.07 | $45.07 | $45.07 | $40.35 | 416 |
| 2018-02-21 | $45.20 | $45.21 | $45.16 | $45.16 | $40.44 | 595 |
| 2018-02-20 | $45.24 | $45.25 | $45.01 | $45.03 | $40.32 | 884 |
| 2018-02-16 | $45.24 | $45.30 | $45.22 | $45.22 | $40.49 | 1,012 |
| 2018-02-15 | $44.53 | $44.53 | $44.53 | $44.53 | $39.87 | 0 |
| 2018-02-14 | $44.53 | $44.53 | $44.53 | $44.53 | $39.87 | 300 |
| 2018-02-13 | $43.84 | $43.90 | $43.83 | $43.90 | $39.31 | 2,035 |
| 2018-02-12 | $44.13 | $44.13 | $44.06 | $44.06 | $39.46 | 657 |
| 2018-02-09 | $43.78 | $43.78 | $43.78 | $43.78 | $39.21 | 56 |
| 2018-02-08 | $43.78 | $43.78 | $43.78 | $43.78 | $39.21 | 200 |
| 2018-02-07 | $44.50 | $44.50 | $44.32 | $44.41 | $39.77 | 1,509 |
| 2018-02-06 | $44.19 | $44.63 | $44.15 | $44.63 | $39.96 | 934 |
| 2018-02-05 | $45.11 | $45.18 | $45.06 | $45.06 | $40.35 | 503 |
| 2018-02-02 | $45.92 | $45.92 | $45.89 | $45.89 | $41.09 | 550 |
| 2018-02-01 | $46.51 | $46.51 | $46.51 | $46.51 | $41.65 | 332 |
| 2018-01-31 | $46.60 | $46.60 | $46.51 | $46.51 | $41.65 | 1,500 |
| 2018-01-30 | $46.69 | $46.69 | $46.56 | $46.56 | $41.69 | 2,914 |
| 2018-01-29 | $46.76 | $46.76 | $46.76 | $46.76 | $41.87 | 500 |
| 2018-01-26 | $47.04 | $47.10 | $47.04 | $47.10 | $42.18 | 1,288 |
| 2018-01-25 | $46.91 | $46.91 | $46.66 | $46.68 | $41.80 | 1,177 |
| 2018-01-24 | $46.75 | $46.75 | $46.75 | $46.75 | $41.86 | 329 |
| 2018-01-23 | $46.36 | $46.36 | $46.36 | $46.36 | $41.51 | 106 |
| 2018-01-22 | $46.34 | $46.36 | $46.34 | $46.36 | $41.51 | 515 |
| 2018-01-19 | $46.22 | $46.22 | $46.22 | $46.22 | $41.39 | 368 |
| 2018-01-18 | $46.03 | $46.08 | $46.03 | $46.07 | $41.25 | 3,046 |
| 2018-01-17 | $45.82 | $45.82 | $45.82 | $45.82 | $41.03 | 123 |
| 2018-01-16 | $45.79 | $45.82 | $45.79 | $45.82 | $41.03 | 954 |
| 2018-01-12 | $45.45 | $45.76 | $45.45 | $45.76 | $40.98 | 7,467 |
| 2018-01-11 | $45.34 | $45.34 | $45.34 | $45.34 | $40.60 | 736 |
| 2018-01-10 | $45.32 | $45.32 | $45.32 | $45.32 | $40.58 | 0 |
| 2018-01-09 | $45.31 | $45.32 | $45.31 | $45.32 | $40.58 | 2,510 |
| 2018-01-08 | $45.25 | $45.25 | $45.25 | $45.25 | $40.52 | 43 |
| 2018-01-05 | $45.27 | $45.27 | $45.24 | $45.25 | $40.52 | 925 |
| 2018-01-04 | $45.14 | $45.14 | $45.14 | $45.14 | $40.42 | 213 |
| 2018-01-03 | $44.76 | $44.90 | $44.76 | $44.90 | $40.21 | 909 |
| 2018-01-02 | $44.74 | $44.77 | $44.74 | $44.75 | $40.08 | 643 |
| 2017-12-29 | $44.60 | $44.60 | $44.58 | $44.58 | $39.92 | 328 |
| 2017-12-28 | $44.46 | $44.46 | $44.46 | $44.46 | $39.81 | 2,027 |
| 2017-12-27 | $44.19 | $44.39 | $44.19 | $44.38 | $39.74 | 15,259 |
| 2017-12-26 | $44.10 | $44.10 | $44.10 | $44.10 | $39.49 | 175 |
| 2017-12-22 | $43.94 | $44.00 | $43.94 | $44.00 | $39.40 | 670 |
| 2017-12-21 | $46.62 | $46.62 | $46.62 | $46.62 | $39.42 | 670 |
| 2017-12-20 | $46.61 | $46.62 | $46.61 | $46.62 | $39.42 | 312 |
| 2017-12-19 | $46.64 | $46.70 | $46.60 | $46.67 | $39.46 | 2,157 |
| 2017-12-18 | $46.47 | $46.47 | $46.47 | $46.47 | $39.29 | 136 |
| 2017-12-15 | $46.46 | $46.47 | $46.45 | $46.47 | $39.29 | 2,274 |
| 2017-12-14 | $46.51 | $46.51 | $46.51 | $46.51 | $39.32 | 122 |
| 2017-12-13 | $46.48 | $46.65 | $46.48 | $46.64 | $39.43 | 2,152 |
| 2017-12-12 | $46.33 | $46.33 | $46.33 | $46.33 | $39.17 | 136 |
| 2017-12-11 | $46.24 | $46.24 | $46.24 | $46.24 | $39.10 | 103 |
| 2017-12-08 | $46.24 | $46.24 | $46.24 | $46.24 | $39.10 | 96 |
| 2017-12-07 | $46.23 | $46.27 | $46.22 | $46.24 | $39.10 | 1,816 |
| 2017-12-06 | $46.06 | $46.09 | $46.06 | $46.06 | $38.94 | 1,100 |
| 2017-12-05 | $46.36 | $46.36 | $46.36 | $46.36 | $39.20 | 358 |
| 2017-12-04 | $46.45 | $46.45 | $46.45 | $46.45 | $39.27 | 206 |
| 2017-12-01 | $46.49 | $46.49 | $46.49 | $46.49 | $39.31 | 91 |
| 2017-11-30 | $46.56 | $46.57 | $46.49 | $46.49 | $39.31 | 486 |
| 2017-11-29 | $46.22 | $46.22 | $46.21 | $46.21 | $39.07 | 500 |
| 2017-11-28 | $46.38 | $46.38 | $46.38 | $46.38 | $39.21 | 219 |
| 2017-11-27 | $46.20 | $46.20 | $46.20 | $46.20 | $39.06 | 97 |
| 2017-11-24 | $46.20 | $46.20 | $46.20 | $46.20 | $39.06 | 49 |
| 2017-11-22 | $46.20 | $46.20 | $46.20 | $46.20 | $39.06 | 595 |
| 2017-11-21 | $46.03 | $46.18 | $46.03 | $46.15 | $39.02 | 3,520 |
| 2017-11-20 | $45.88 | $46.03 | $45.88 | $45.97 | $38.87 | 1,527 |
| 2017-11-17 | $45.83 | $45.83 | $45.83 | $45.83 | $38.75 | 49 |
| 2017-11-16 | $45.84 | $45.84 | $45.82 | $45.83 | $38.75 | 1,850 |
| 2017-11-15 | $45.37 | $45.49 | $45.37 | $45.49 | $38.46 | 427 |
| 2017-11-14 | $45.76 | $45.77 | $45.70 | $45.70 | $38.63 | 1,318 |
| 2017-11-13 | $45.49 | $45.63 | $45.49 | $45.63 | $38.58 | 782 |
| 2017-11-10 | $45.83 | $45.84 | $45.82 | $45.84 | $38.76 | 945 |
| 2017-11-09 | $45.97 | $45.97 | $45.97 | $45.97 | $38.87 | 148 |
| 2017-11-08 | $46.12 | $46.12 | $46.12 | $46.12 | $38.99 | 0 |
| 2017-11-07 | $46.08 | $46.12 | $46.08 | $46.12 | $38.99 | 1,935 |
| 2017-11-06 | $46.03 | $46.09 | $46.03 | $46.09 | $38.96 | 557 |
| 2017-11-03 | $46.01 | $46.07 | $46.01 | $46.07 | $38.95 | 319 |
| 2017-11-02 | $46.06 | $46.06 | $46.06 | $46.06 | $38.94 | 50 |
| 2017-11-01 | $46.06 | $46.09 | $46.06 | $46.06 | $38.94 | 985 |
| 2017-10-31 | $45.91 | $45.93 | $45.91 | $45.93 | $38.83 | 909 |
| 2017-10-30 | $45.78 | $45.78 | $45.76 | $45.77 | $38.70 | 1,217 |
| 2017-10-27 | $45.61 | $45.61 | $45.61 | $45.61 | $38.56 | 2,483 |
| 2017-10-26 | $45.47 | $45.47 | $45.39 | $45.39 | $38.38 | 1,188 |
| 2017-10-25 | $45.33 | $45.33 | $45.32 | $45.32 | $38.32 | 273 |
| 2017-10-24 | $45.65 | $45.65 | $45.65 | $45.65 | $38.60 | 263 |
| 2017-10-23 | $45.73 | $45.73 | $45.65 | $45.65 | $38.60 | 717 |
| 2017-10-20 | $45.73 | $45.73 | $45.65 | $45.65 | $38.60 | 542 |
| 2017-10-19 | $45.84 | $45.84 | $45.84 | $45.84 | $38.75 | 204 |
| 2017-10-18 | $45.90 | $45.90 | $45.90 | $45.90 | $38.81 | 176 |
| 2017-10-17 | $45.90 | $45.90 | $45.90 | $45.90 | $38.81 | 404 |
| 2017-10-16 | $46.07 | $46.07 | $46.04 | $46.04 | $38.92 | 1,000 |
| 2017-10-13 | $46.07 | $46.08 | $46.07 | $46.08 | $38.95 | 357 |
| 2017-10-12 | $45.90 | $45.91 | $45.89 | $45.89 | $38.80 | 1,360 |
| 2017-10-11 | $45.86 | $45.88 | $45.81 | $45.88 | $38.79 | 4,077 |
| 2017-10-10 | $45.80 | $45.80 | $45.80 | $45.80 | $38.72 | 139 |
| 2017-10-09 | $45.42 | $45.42 | $45.42 | $45.42 | $38.40 | 27 |
| 2017-10-06 | $45.34 | $45.42 | $45.32 | $45.42 | $38.40 | 2,232 |
| 2017-10-05 | $45.38 | $45.58 | $45.38 | $45.39 | $38.38 | 7,894 |
| 2017-10-04 | $45.48 | $45.48 | $45.48 | $45.48 | $38.45 | 307 |
| 2017-10-03 | $45.27 | $45.27 | $45.27 | $45.27 | $38.27 | 30 |
| 2017-10-02 | $45.27 | $45.27 | $45.27 | $45.27 | $38.27 | 368 |
| 2017-09-29 | $45.14 | $45.14 | $45.14 | $45.14 | $38.16 | 270 |
| 2017-09-28 | $45.12 | $45.16 | $45.12 | $45.16 | $38.18 | 331 |
| 2017-09-27 | $44.94 | $45.10 | $44.94 | $45.10 | $38.13 | 342 |
| 2017-09-26 | $45.05 | $45.05 | $45.04 | $45.04 | $38.08 | 2,710 |
| 2017-09-25 | $45.26 | $45.26 | $45.26 | $45.26 | $38.27 | 6 |
| 2017-09-22 | $45.30 | $45.30 | $45.26 | $45.26 | $38.27 | 918 |
| 2017-09-21 | $45.10 | $45.19 | $45.08 | $45.10 | $38.13 | 5,312 |
| 2017-09-20 | $45.38 | $45.49 | $45.22 | $45.22 | $38.23 | 1,089 |
| 2017-09-19 | $45.38 | $45.38 | $45.38 | $45.38 | $38.37 | 200 |
| 2017-09-18 | $45.38 | $45.38 | $45.38 | $45.38 | $38.37 | 103 |
| 2017-09-15 | $45.28 | $45.28 | $45.27 | $45.27 | $38.27 | 2,195 |
| 2017-09-14 | $45.18 | $45.18 | $45.18 | $45.18 | $38.20 | 128 |
| 2017-09-13 | $45.39 | $45.39 | $45.21 | $45.23 | $38.24 | 631 |
| 2017-09-12 | $45.52 | $45.52 | $45.51 | $45.51 | $38.48 | 200 |
| 2017-09-11 | $45.52 | $45.52 | $45.52 | $45.52 | $38.49 | 173 |
| 2017-09-08 | $45.33 | $45.38 | $45.33 | $45.38 | $38.37 | 984 |
| 2017-09-07 | $45.22 | $45.22 | $45.20 | $45.20 | $38.22 | 531 |
| 2017-09-06 | $44.95 | $45.00 | $44.95 | $45.00 | $38.05 | 358 |
| 2017-09-05 | $45.08 | $45.08 | $45.08 | $45.08 | $38.11 | 0 |
| 2017-09-01 | $45.08 | $45.08 | $45.08 | $45.08 | $38.11 | 500 |
| 2017-08-31 | $45.11 | $45.11 | $45.11 | $45.11 | $38.14 | 442 |
| 2017-08-30 | $45.09 | $45.09 | $45.09 | $45.09 | $38.12 | 0 |
| 2017-08-29 | $45.09 | $45.09 | $45.09 | $45.09 | $38.12 | 65 |
| 2017-08-28 | $45.11 | $45.11 | $45.06 | $45.09 | $38.12 | 1,398 |
| 2017-08-25 | $45.04 | $45.04 | $45.04 | $45.04 | $38.08 | 267 |
| 2017-08-24 | $44.99 | $44.99 | $44.90 | $44.95 | $38.00 | 2,160 |
| 2017-08-23 | $44.89 | $44.95 | $44.89 | $44.92 | $37.98 | 2,026 |
| 2017-08-22 | $44.92 | $44.92 | $44.90 | $44.92 | $37.98 | 850 |
| 2017-08-21 | $44.80 | $44.80 | $44.78 | $44.78 | $37.86 | 663 |
| 2017-08-18 | $44.76 | $44.76 | $44.69 | $44.72 | $37.81 | 2,373 |
| 2017-08-17 | $44.89 | $44.89 | $44.68 | $44.68 | $37.77 | 1,892 |
| 2017-08-16 | $44.73 | $44.86 | $44.67 | $44.86 | $37.93 | 4,364 |
| 2017-08-15 | $44.73 | $44.73 | $44.73 | $44.73 | $37.82 | 121 |
| 2017-08-14 | $44.73 | $44.73 | $44.73 | $44.73 | $37.82 | 250 |
| 2017-08-11 | $44.48 | $44.48 | $44.48 | $44.48 | $37.61 | 799 |
| 2017-08-10 | $44.50 | $44.50 | $44.50 | $44.50 | $37.62 | 171 |
| 2017-08-09 | $44.80 | $44.84 | $44.79 | $44.84 | $37.91 | 1,155 |
| 2017-08-08 | $44.95 | $44.95 | $44.93 | $44.94 | $37.99 | 1,336 |
| 2017-08-07 | $45.07 | $45.07 | $45.07 | $45.07 | $38.10 | 29 |
| 2017-08-04 | $45.11 | $45.11 | $45.07 | $45.07 | $38.10 | 1,821 |
| 2017-08-03 | $45.17 | $45.17 | $45.15 | $45.15 | $38.17 | 943 |
| 2017-08-02 | $45.10 | $45.10 | $45.10 | $45.10 | $38.13 | 210 |
| 2017-08-01 | $45.15 | $45.15 | $45.07 | $45.08 | $38.11 | 2,791 |
| 2017-07-31 | $44.80 | $44.88 | $44.80 | $44.88 | $37.94 | 1,065 |
| 2017-07-28 | $44.78 | $44.84 | $44.78 | $44.83 | $37.90 | 1,150 |
| 2017-07-27 | $44.89 | $44.89 | $44.75 | $44.76 | $37.84 | 1,411 |
| 2017-07-26 | $44.64 | $44.64 | $44.62 | $44.63 | $37.73 | 2,378 |
| 2017-07-25 | $44.63 | $44.64 | $44.55 | $44.55 | $37.67 | 4,567 |
| 2017-07-24 | $44.61 | $44.61 | $44.60 | $44.60 | $37.71 | 1,113 |
| 2017-07-21 | $44.74 | $44.74 | $44.74 | $44.74 | $37.83 | 3,741 |
| 2017-07-20 | $44.62 | $44.62 | $44.62 | $44.62 | $37.72 | 47 |
| 2017-07-19 | $44.62 | $44.62 | $44.62 | $44.62 | $37.72 | 0 |
| 2017-07-18 | $44.59 | $44.66 | $44.59 | $44.62 | $37.72 | 1,112 |
| 2017-07-17 | $44.52 | $44.52 | $44.47 | $44.47 | $37.59 | 615 |
| 2017-07-14 | $44.44 | $44.44 | $44.38 | $44.38 | $37.52 | 4,961 |
| 2017-07-13 | $44.24 | $44.24 | $44.24 | $44.24 | $37.40 | 445 |
| 2017-07-12 | $43.92 | $43.92 | $43.92 | $43.92 | $37.13 | 2 |
| 2017-07-11 | $43.74 | $43.92 | $43.74 | $43.92 | $37.13 | 1,146 |
| 2017-07-10 | $43.86 | $43.96 | $43.86 | $43.96 | $37.17 | 630 |
| 2017-07-07 | $43.83 | $43.83 | $43.83 | $43.83 | $37.06 | 23 |
| 2017-07-06 | $43.85 | $43.85 | $43.83 | $43.83 | $37.06 | 475 |
| 2017-07-05 | $43.84 | $43.94 | $43.82 | $43.93 | $37.14 | 5,218 |
| 2017-07-03 | $44.15 | $44.15 | $44.08 | $44.08 | $37.27 | 1,217 |
| 2017-06-30 | $44.26 | $44.30 | $44.13 | $44.30 | $37.45 | 9,520 |
| 2017-06-29 | $44.38 | $44.38 | $44.26 | $44.26 | $37.42 | 544 |
| 2017-06-28 | $44.48 | $44.48 | $44.48 | $44.48 | $37.61 | 0 |
| 2017-06-27 | $44.40 | $44.48 | $44.34 | $44.48 | $37.61 | 7,596 |
| 2017-06-26 | $44.69 | $44.69 | $44.60 | $44.60 | $37.70 | 2,875 |
| 2017-06-23 | $44.49 | $44.59 | $44.49 | $44.57 | $37.68 | 1,086 |
| 2017-06-22 | $44.51 | $44.51 | $44.51 | $44.51 | $37.63 | 0 |
| 2017-06-21 | $44.50 | $44.50 | $44.50 | $44.50 | $37.63 | 100 |
| 2017-06-20 | $44.51 | $44.51 | $44.51 | $44.51 | $37.63 | 100 |
| 2017-06-19 | $44.53 | $44.53 | $44.53 | $44.53 | $37.65 | 0 |
| 2017-06-16 | $44.52 | $44.63 | $44.52 | $44.53 | $37.65 | 3,986 |
| 2017-06-15 | $44.28 | $44.28 | $44.27 | $44.27 | $37.43 | 3,100 |
| 2017-06-14 | $44.77 | $44.77 | $44.47 | $44.47 | $37.60 | 7,930 |
| 2017-06-13 | $44.07 | $44.07 | $44.07 | $44.07 | $37.26 | 0 |
| 2017-06-12 | $44.07 | $44.07 | $44.07 | $44.07 | $37.26 | 252 |
| 2017-06-09 | $44.23 | $44.25 | $44.23 | $44.25 | $37.41 | 203 |
| 2017-06-08 | $44.46 | $44.47 | $44.44 | $44.47 | $37.60 | 1,158 |
| 2017-06-07 | $44.58 | $44.58 | $44.58 | $44.58 | $37.69 | 364 |
| 2017-06-06 | $44.71 | $44.71 | $44.70 | $44.70 | $37.79 | 298 |
| 2017-06-05 | $44.76 | $44.76 | $44.75 | $44.75 | $37.83 | 227 |
| 2017-06-02 | $44.45 | $44.45 | $44.45 | $44.45 | $37.58 | 0 |
| 2017-06-01 | $44.40 | $44.45 | $44.40 | $44.45 | $37.58 | 699 |
| 2017-05-31 | $44.15 | $44.15 | $44.09 | $44.09 | $37.28 | 1,918 |
| 2017-05-30 | $43.97 | $43.97 | $43.97 | $43.97 | $37.18 | 113 |
| 2017-05-26 | $43.87 | $43.87 | $43.80 | $43.80 | $37.03 | 9,412 |
| 2017-05-25 | $43.80 | $43.80 | $43.80 | $43.80 | $37.03 | 0 |
| 2017-05-24 | $43.80 | $43.80 | $43.80 | $43.80 | $37.03 | 175 |
| 2017-05-23 | $43.54 | $43.54 | $43.54 | $43.54 | $36.81 | 0 |
| 2017-05-22 | $43.54 | $43.54 | $43.54 | $43.54 | $36.81 | 0 |
| 2017-05-19 | $43.54 | $43.54 | $43.54 | $43.54 | $36.81 | 0 |
| 2017-05-18 | $43.54 | $43.54 | $43.54 | $43.54 | $36.81 | 57 |
| 2017-05-17 | $43.54 | $43.54 | $43.54 | $43.54 | $36.81 | 200 |
| 2017-05-16 | $43.14 | $43.14 | $43.14 | $43.14 | $36.47 | 42 |
| 2017-05-15 | $43.14 | $43.14 | $43.14 | $43.14 | $36.47 | 0 |
| 2017-05-12 | $43.10 | $43.14 | $43.10 | $43.14 | $36.47 | 1,850 |
| 2017-05-11 | $42.91 | $42.91 | $42.91 | $42.91 | $36.28 | 0 |
| 2017-05-10 | $42.91 | $42.91 | $42.91 | $42.91 | $36.28 | 0 |
| 2017-05-09 | $42.98 | $42.98 | $42.91 | $42.91 | $36.28 | 1,250 |
| 2017-05-08 | $43.00 | $43.01 | $43.00 | $43.01 | $36.36 | 390 |
| 2017-05-05 | $42.66 | $42.66 | $42.66 | $42.66 | $36.07 | 0 |
| 2017-05-04 | $42.66 | $42.66 | $42.66 | $42.66 | $36.07 | 400 |
| 2017-05-03 | $42.08 | $42.08 | $42.08 | $42.08 | $35.58 | 0 |
| 2017-05-02 | $42.08 | $42.08 | $42.08 | $42.08 | $35.58 | 1 |
| 2017-05-01 | $42.08 | $42.08 | $42.08 | $42.08 | $35.58 | 1 |
| 2017-04-28 | $42.08 | $42.08 | $42.08 | $42.08 | $35.58 | 892 |
| 2017-04-27 | $42.08 | $42.08 | $42.08 | $42.08 | $35.58 | 0 |
| 2017-04-26 | $42.08 | $42.08 | $42.08 | $42.08 | $35.58 | 1,237 |
| 2017-04-25 | $41.91 | $41.91 | $41.91 | $41.91 | $35.44 | 0 |
| 2017-04-24 | $41.91 | $41.91 | $41.91 | $41.91 | $35.44 | 125 |
| 2017-04-21 | $41.17 | $41.17 | $41.17 | $41.17 | $34.81 | 0 |
| 2017-04-20 | $41.17 | $41.17 | $41.17 | $41.17 | $34.81 | 0 |
| 2017-04-19 | $41.30 | $41.30 | $41.17 | $41.17 | $34.81 | 6,000 |
| 2017-04-18 | $41.21 | $41.21 | $41.21 | $41.21 | $34.84 | 125 |
| 2017-04-17 | $41.11 | $41.11 | $41.11 | $41.11 | $34.76 | 25 |
| 2017-04-13 | $41.11 | $41.11 | $41.08 | $41.11 | $34.76 | 2,350 |
| 2017-04-12 | $41.23 | $41.25 | $41.23 | $41.23 | $34.86 | 1,640 |
| 2017-04-11 | $41.16 | $41.16 | $41.16 | $41.16 | $34.80 | 0 |
| 2017-04-10 | $41.16 | $41.16 | $41.16 | $41.16 | $34.80 | 0 |
| 2017-04-07 | $41.16 | $41.16 | $41.16 | $41.16 | $34.80 | 0 |
| 2017-04-06 | $41.19 | $41.19 | $41.14 | $41.16 | $34.80 | 642 |
| 2017-04-05 | $41.25 | $41.25 | $41.25 | $41.25 | $34.87 | 200 |
| 2017-04-04 | $41.21 | $41.21 | $41.20 | $41.20 | $34.83 | 625 |
| 2017-04-03 | $41.01 | $41.01 | $41.01 | $41.01 | $34.67 | 0 |
| 2017-03-31 | $41.01 | $41.01 | $41.01 | $41.01 | $34.67 | 0 |
| 2017-03-30 | $41.01 | $41.01 | $41.00 | $41.01 | $34.67 | 1,168 |
| 2017-03-29 | $41.36 | $41.37 | $41.15 | $41.17 | $34.81 | 2,030 |
| 2017-03-28 | $41.07 | $41.36 | $41.05 | $41.36 | $34.97 | 700 |
| 2017-03-27 | $40.96 | $41.03 | $40.95 | $41.03 | $34.69 | 10,400 |
| 2017-03-24 | $41.11 | $41.11 | $41.00 | $41.05 | $34.71 | 900 |
| 2017-03-23 | $40.85 | $40.85 | $40.83 | $40.83 | $34.52 | 5,984 |
| 2017-03-22 | $40.78 | $40.78 | $40.78 | $40.78 | $34.48 | 100 |
| 2017-03-21 | $41.17 | $41.17 | $41.17 | $41.17 | $34.81 | 98 |
| 2017-03-20 | $41.17 | $41.17 | $41.17 | $41.17 | $34.81 | 0 |
| 2017-03-17 | $41.09 | $41.19 | $41.09 | $41.17 | $34.81 | 5,238 |
| 2017-03-16 | $40.97 | $40.97 | $40.97 | $40.97 | $34.64 | 1,400 |
| 2017-03-15 | $40.83 | $40.94 | $40.83 | $40.93 | $34.60 | 3,291 |
| 2017-03-14 | $40.62 | $40.62 | $40.62 | $40.62 | $34.34 | 0 |
| 2017-03-13 | $40.62 | $40.62 | $40.62 | $40.62 | $34.34 | 200 |
| 2017-03-10 | $40.41 | $40.46 | $40.40 | $40.42 | $34.18 | 11,688 |
| 2017-03-09 | $40.15 | $40.21 | $40.15 | $40.19 | $33.98 | 1,225 |
| 2017-03-08 | $40.14 | $40.18 | $40.14 | $40.18 | $33.97 | 4,623 |
| 2017-03-07 | $40.13 | $40.13 | $40.13 | $40.13 | $33.93 | 1,053 |
| 2017-03-06 | $40.23 | $40.26 | $40.23 | $40.26 | $34.04 | 506 |
| 2017-03-03 | $40.20 | $40.23 | $40.20 | $40.20 | $33.98 | 1,450 |
| 2017-03-02 | $40.27 | $40.30 | $40.27 | $40.30 | $34.07 | 550 |
| 2017-03-01 | $40.35 | $40.55 | $40.35 | $40.55 | $34.28 | 500 |
| 2017-02-28 | $40.51 | $40.54 | $40.50 | $40.50 | $34.24 | 2,400 |
| 2017-02-27 | $40.32 | $40.37 | $40.32 | $40.37 | $34.13 | 1,850 |
| 2017-02-24 | $40.33 | $40.34 | $40.27 | $40.31 | $34.08 | 1,023 |
| 2017-02-23 | $40.30 | $40.30 | $40.30 | $40.30 | $34.07 | 2 |
| 2017-02-22 | $40.01 | $40.30 | $40.01 | $40.30 | $34.07 | 3,450 |
| 2017-02-21 | $40.18 | $40.18 | $40.18 | $40.18 | $33.97 | 350 |
| 2017-02-17 | $40.25 | $40.25 | $40.25 | $40.25 | $34.03 | 0 |
| 2017-02-16 | $40.24 | $40.25 | $40.24 | $40.25 | $34.03 | 701 |
| 2017-02-15 | $39.73 | $39.90 | $39.73 | $39.90 | $33.73 | 948 |
| 2017-02-14 | $39.93 | $39.93 | $39.75 | $39.78 | $33.63 | 4,752 |
| 2017-02-13 | $40.20 | $40.20 | $40.20 | $40.20 | $33.99 | 0 |
| 2017-02-10 | $40.18 | $40.20 | $40.15 | $40.20 | $33.99 | 1,121 |
| 2017-02-09 | $40.03 | $40.03 | $40.03 | $40.03 | $33.84 | 203 |
| 2017-02-08 | $39.95 | $39.95 | $39.95 | $39.95 | $33.78 | 0 |
| 2017-02-07 | $39.91 | $39.95 | $39.91 | $39.95 | $33.78 | 702 |
| 2017-02-06 | $39.85 | $39.85 | $39.85 | $39.85 | $33.69 | 16,075 |
| 2017-02-03 | $40.03 | $40.03 | $40.03 | $40.03 | $33.84 | 0 |
| 2017-02-02 | $40.05 | $40.06 | $40.03 | $40.03 | $33.84 | 600 |
| 2017-02-01 | $40.07 | $40.07 | $40.07 | $40.07 | $33.88 | 125 |
| 2017-01-31 | $39.94 | $39.94 | $39.94 | $39.94 | $33.77 | 159 |
| 2017-01-30 | $39.93 | $39.93 | $39.93 | $39.93 | $33.76 | 0 |
| 2017-01-27 | $39.93 | $39.93 | $39.93 | $39.93 | $33.76 | 425 |
| 2017-01-26 | $39.94 | $39.94 | $39.94 | $39.94 | $33.77 | 500 |
| 2017-01-25 | $39.62 | $39.62 | $39.62 | $39.62 | $33.50 | 0 |
| 2017-01-24 | $39.62 | $39.62 | $39.62 | $39.62 | $33.50 | 0 |
| 2017-01-23 | $39.62 | $39.62 | $39.62 | $39.62 | $33.50 | 250 |
| 2017-01-20 | $39.09 | $39.09 | $38.79 | $38.95 | $32.93 | 15,800 |
| 2017-01-19 | $39.34 | $39.34 | $39.34 | $39.34 | $33.26 | 0 |
| 2017-01-18 | $39.34 | $39.34 | $39.34 | $39.34 | $33.26 | 0 |
| 2017-01-17 | $39.34 | $39.34 | $39.34 | $39.34 | $33.26 | 0 |
| 2017-01-13 | $39.34 | $39.34 | $39.34 | $39.34 | $33.26 | 0 |
| 2017-01-12 | $39.40 | $39.40 | $39.34 | $39.34 | $33.26 | 1,057 |
| 2017-01-11 | $38.88 | $38.88 | $38.88 | $38.88 | $32.87 | 0 |
| 2017-01-10 | $38.88 | $38.88 | $38.88 | $38.88 | $32.87 | 1 |
| 2017-01-09 | $38.88 | $38.88 | $38.88 | $38.88 | $32.87 | 0 |
| 2017-01-06 | $38.88 | $38.88 | $38.88 | $38.88 | $32.87 | 0 |
| 2017-01-05 | $38.88 | $38.88 | $38.88 | $38.88 | $32.87 | 0 |
| 2017-01-04 | $38.86 | $38.88 | $38.86 | $38.88 | $32.87 | 425 |
| 2017-01-03 | $38.29 | $38.29 | $38.29 | $38.29 | $32.38 | 0 |
| 2016-12-30 | $38.29 | $38.29 | $38.29 | $38.29 | $32.38 | 1 |
| 2016-12-29 | $38.41 | $38.41 | $38.41 | $38.41 | $32.47 | 0 |
| 2016-12-28 | $38.41 | $38.41 | $38.41 | $38.41 | $32.47 | 0 |
| 2016-12-27 | $38.41 | $38.41 | $38.41 | $38.41 | $32.47 | 0 |
| 2016-12-23 | $38.41 | $38.41 | $38.41 | $38.41 | $32.47 | 0 |
| 2016-12-22 | $38.41 | $38.41 | $38.41 | $38.41 | $32.38 | 0 |
| 2016-12-21 | $38.42 | $38.42 | $38.41 | $38.41 | $32.38 | 250 |
| 2016-12-20 | $39.13 | $39.13 | $39.13 | $39.13 | $32.98 | 0 |
| 2016-12-19 | $39.13 | $39.13 | $39.13 | $39.13 | $32.98 | 0 |
| 2016-12-16 | $39.13 | $39.13 | $39.13 | $39.13 | $32.98 | 0 |
| 2016-12-15 | $39.13 | $39.13 | $39.13 | $39.13 | $32.98 | 0 |
| 2016-12-14 | $39.13 | $39.13 | $39.13 | $39.13 | $32.98 | 0 |
| 2016-12-13 | $39.13 | $39.13 | $39.13 | $39.13 | $32.98 | 250 |
| 2016-12-12 | $38.69 | $38.69 | $38.69 | $38.69 | $32.61 | 0 |
| 2016-12-09 | $38.69 | $38.69 | $38.69 | $38.69 | $32.61 | 0 |
| 2016-12-08 | $38.69 | $38.69 | $38.69 | $38.69 | $32.61 | 0 |
| 2016-12-07 | $38.69 | $38.69 | $38.69 | $38.69 | $32.61 | 0 |
| 2016-12-06 | $38.69 | $38.69 | $38.69 | $38.69 | $32.61 | 357 |
| 2016-12-05 | $38.48 | $38.48 | $38.48 | $38.48 | $32.43 | 0 |
| 2016-12-02 | $38.48 | $38.48 | $38.48 | $38.48 | $32.43 | 250 |
| 2016-12-01 | $38.52 | $38.52 | $38.52 | $38.52 | $32.47 | 0 |
| 2016-11-30 | $38.53 | $38.53 | $38.52 | $38.52 | $32.47 | 750 |
| 2016-11-29 | $38.55 | $38.55 | $38.55 | $38.55 | $32.49 | 257 |
| 2016-11-28 | $38.34 | $38.34 | $38.34 | $38.34 | $32.32 | 250 |
| 2016-11-25 | $37.91 | $37.91 | $37.91 | $37.91 | $31.95 | 0 |
| 2016-11-23 | $37.91 | $37.91 | $37.91 | $37.91 | $31.95 | 0 |
| 2016-11-22 | $37.91 | $37.91 | $37.91 | $37.91 | $31.95 | 0 |
| 2016-11-21 | $37.91 | $37.91 | $37.91 | $37.91 | $31.95 | 10 |
| 2016-11-18 | $37.91 | $37.91 | $37.91 | $37.91 | $31.95 | 0 |
| 2016-11-17 | $37.91 | $37.91 | $37.91 | $37.91 | $31.95 | 0 |
| 2016-11-16 | $37.91 | $37.91 | $37.91 | $37.91 | $31.95 | 250 |
| 2016-11-15 | $39.56 | $39.56 | $39.56 | $39.56 | $33.34 | 0 |
| 2016-11-14 | $39.56 | $39.56 | $39.56 | $39.56 | $33.34 | 10 |
| 2016-11-11 | $39.56 | $39.56 | $39.56 | $39.56 | $33.34 | 0 |
| 2016-11-10 | $39.56 | $39.56 | $39.56 | $39.56 | $33.34 | 0 |
| 2016-11-09 | $39.56 | $39.56 | $39.56 | $39.56 | $33.34 | 100 |
| 2016-11-08 | $39.64 | $39.64 | $39.64 | $39.64 | $33.41 | 0 |
| 2016-11-07 | $39.64 | $39.64 | $39.64 | $39.64 | $33.41 | 0 |
| 2016-11-04 | $39.64 | $39.64 | $39.64 | $39.64 | $33.41 | 450 |
| 2016-11-03 | $39.76 | $39.76 | $39.76 | $39.76 | $33.51 | 115 |
| 2016-11-02 | $39.99 | $39.99 | $39.99 | $39.99 | $33.71 | 320 |
| 2016-11-01 | $40.04 | $40.04 | $40.04 | $40.04 | $33.75 | 320 |
| 2016-10-31 | $39.72 | $39.72 | $39.72 | $39.72 | $33.48 | 0 |
| 2016-10-28 | $39.65 | $39.72 | $39.64 | $39.72 | $33.48 | 851 |
| 2016-10-27 | $39.91 | $39.91 | $39.80 | $39.80 | $33.55 | 252,499 |
Natixis Seeyond International Minimum Volatility ETF (MVIN) News Headlines
Recent Natixis Seeyond International Minimum Volatility ETF (MVIN) News
Similar Companies to Natixis Seeyond International Minimum Volatility ETF (MVIN) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |