Natixis Seeyond International Minimum Volatility ETF (MVIN) Exchange: NYSE ARCA

  1. Overview
  2. Natixis Seeyond International Minimum Volatility ETF (MVIN)

Data as of May 10, 2024

$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 10, 2024
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)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

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 -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.