iShares International Developed Small Cap Value Factor ETF (ISVL) Exchange: BATS
Data as of April 25, 2024
$34.73 ($-0.56) -1.58%
iShares International Developed Small Cap Value Factor ETF - Daily Information
Click for more stock information on iShares International Developed Small Cap Value Factor ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $35.10 |
| Previous Close | $34.73 |
| High | $35.10 |
| Low | $34.73 |
| Adjusted Open | $35.10 |
| Previous Adjusted Close | $34.73 |
| Adjusted High | $35.10 |
| Adjusted Low | $34.73 |
About iShares International Developed Small Cap Value Factor ETF (ISVL)
iShares International Developed Small Cap Value Factor ETF
Invest in iShares International Developed Small Cap Value Factor ETF (ISVL)
Historical Stock Data for iShares International Developed Small Cap Value Factor ETF (ISVL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $35.10 | $35.10 | $34.73 | $34.73 | $34.73 | 883 |
| 2024-04-11 | $35.35 | $35.36 | $35.06 | $35.29 | $35.29 | 3,962 |
| 2024-04-10 | $35.37 | $35.37 | $35.23 | $35.23 | $35.23 | 1,954 |
| 2024-04-09 | $35.83 | $35.83 | $35.54 | $35.67 | $35.67 | 4,672 |
| 2024-04-08 | $35.71 | $35.80 | $35.71 | $35.74 | $35.74 | 1,853 |
| 2024-04-05 | $35.27 | $35.56 | $35.27 | $35.50 | $35.50 | 10,199 |
| 2024-04-04 | $35.69 | $35.73 | $35.27 | $35.27 | $35.27 | 3,183 |
| 2024-04-03 | $35.20 | $35.49 | $35.20 | $35.43 | $35.43 | 2,995 |
| 2024-04-02 | $35.12 | $35.12 | $35.06 | $35.11 | $35.11 | 7,928 |
| 2024-04-01 | $35.68 | $35.83 | $35.34 | $35.41 | $35.41 | 6,379 |
| 2024-03-28 | $35.44 | $35.46 | $35.34 | $35.46 | $35.46 | 2,916 |
| 2024-03-27 | $35.39 | $35.53 | $35.37 | $35.53 | $35.53 | 2,178 |
| 2024-03-26 | $35.26 | $35.39 | $35.23 | $35.23 | $35.23 | 1,240 |
| 2024-03-25 | $35.25 | $35.25 | $35.14 | $35.14 | $35.14 | 1,601 |
| 2024-03-22 | $35.23 | $35.23 | $35.07 | $35.12 | $35.12 | 2,960 |
| 2024-03-21 | $35.25 | $35.25 | $35.20 | $35.23 | $35.23 | 1,393 |
| 2024-03-20 | $34.86 | $35.27 | $34.86 | $35.23 | $35.23 | 1,199 |
| 2024-03-19 | $34.72 | $34.82 | $34.72 | $34.82 | $34.82 | 493 |
| 2024-03-18 | $34.83 | $34.87 | $34.77 | $34.77 | $34.77 | 1,576 |
| 2024-03-15 | $34.89 | $34.89 | $34.79 | $34.80 | $34.80 | 1,082 |
| 2024-03-14 | $34.97 | $34.98 | $34.53 | $34.64 | $34.64 | 2,897 |
| 2024-03-13 | $34.68 | $34.85 | $34.68 | $34.85 | $34.85 | 458 |
| 2024-03-12 | $34.54 | $34.78 | $34.54 | $34.78 | $34.78 | 442 |
| 2024-03-11 | $34.55 | $34.59 | $34.39 | $34.53 | $34.53 | 2,690 |
| 2024-03-08 | $34.90 | $34.91 | $34.78 | $34.78 | $34.78 | 748 |
| 2024-03-07 | $34.63 | $34.80 | $34.63 | $34.78 | $34.78 | 1,912 |
| 2024-03-06 | $34.33 | $34.54 | $34.33 | $34.44 | $34.44 | 2,797 |
| 2024-03-05 | $34.09 | $34.09 | $33.95 | $33.95 | $33.95 | 3,732 |
| 2024-03-04 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 777 |
| 2024-03-01 | $33.98 | $34.20 | $33.98 | $34.15 | $34.15 | 1,215 |
| 2024-02-29 | $33.94 | $33.94 | $33.85 | $33.85 | $33.85 | 3,951 |
| 2024-02-28 | $33.71 | $33.74 | $33.66 | $33.66 | $33.66 | 2,220 |
| 2024-02-27 | $33.77 | $33.80 | $33.72 | $33.80 | $33.80 | 328 |
| 2024-02-26 | $33.72 | $33.74 | $33.62 | $33.68 | $33.68 | 10,318 |
| 2024-02-23 | $33.74 | $33.76 | $33.69 | $33.71 | $33.71 | 19,981 |
| 2024-02-22 | $33.59 | $33.71 | $33.59 | $33.71 | $33.71 | 1,914 |
| 2024-02-21 | $33.51 | $33.51 | $33.35 | $33.47 | $33.47 | 9,691 |
| 2024-02-20 | $33.48 | $33.48 | $33.35 | $33.35 | $33.35 | 850 |
| 2024-02-16 | $33.36 | $33.45 | $33.36 | $33.36 | $33.36 | 1,080 |
| 2024-02-15 | $33.23 | $33.33 | $33.10 | $33.32 | $33.32 | 1,296 |
| 2024-02-14 | $32.81 | $32.99 | $32.81 | $32.98 | $32.98 | 1,238 |
| 2024-02-13 | $32.80 | $32.80 | $32.58 | $32.58 | $32.58 | 773 |
| 2024-02-12 | $33.29 | $33.41 | $33.29 | $33.32 | $33.32 | 4,947 |
| 2024-02-09 | $33.04 | $33.18 | $33.04 | $33.18 | $33.18 | 472 |
| 2024-02-08 | $33.10 | $33.12 | $33.04 | $33.12 | $33.12 | 720 |
| 2024-02-07 | $33.17 | $33.23 | $33.10 | $33.23 | $33.23 | 3,795 |
| 2024-02-06 | $32.94 | $33.12 | $32.94 | $33.08 | $33.08 | 10,463 |
| 2024-02-05 | $33.00 | $33.00 | $32.71 | $32.88 | $32.88 | 9,563 |
| 2024-02-02 | $33.13 | $33.20 | $33.13 | $33.20 | $33.20 | 816 |
| 2024-02-01 | $33.43 | $33.58 | $33.36 | $33.57 | $33.57 | 984 |
| 2024-01-31 | $33.58 | $33.59 | $33.21 | $33.21 | $33.21 | 1,128 |
| 2024-01-30 | $33.41 | $33.41 | $33.29 | $33.38 | $33.38 | 1,138 |
| 2024-01-29 | $33.24 | $33.50 | $33.24 | $33.45 | $33.45 | 3,152 |
| 2024-01-26 | $33.45 | $33.45 | $33.31 | $33.35 | $33.35 | 5,883 |
| 2024-01-25 | $33.27 | $33.31 | $33.22 | $33.31 | $33.31 | 4,196 |
| 2024-01-24 | $33.39 | $33.39 | $33.06 | $33.10 | $33.10 | 3,607 |
| 2024-01-23 | $32.87 | $32.91 | $32.81 | $32.91 | $32.91 | 1,636 |
| 2024-01-22 | $32.91 | $32.91 | $32.87 | $32.90 | $32.90 | 980 |
| 2024-01-19 | $32.55 | $32.72 | $32.45 | $32.72 | $32.72 | 9,538 |
| 2024-01-18 | $32.60 | $32.78 | $32.58 | $32.78 | $32.78 | 8,951 |
| 2024-01-17 | $32.42 | $32.54 | $32.37 | $32.54 | $32.54 | 4,241 |
| 2024-01-16 | $33.10 | $33.18 | $32.92 | $32.94 | $32.94 | 6,893 |
| 2024-01-12 | $33.78 | $33.80 | $33.55 | $33.59 | $33.59 | 3,449 |
| 2024-01-11 | $33.39 | $33.50 | $33.32 | $33.50 | $33.50 | 519 |
| 2024-01-10 | $33.61 | $33.71 | $33.61 | $33.71 | $33.71 | 788 |
| 2024-01-09 | $33.55 | $33.55 | $33.47 | $33.47 | $33.47 | 242 |
| 2024-01-08 | $33.39 | $33.79 | $33.39 | $33.79 | $33.79 | 2,809 |
| 2024-01-05 | $33.25 | $33.44 | $33.21 | $33.29 | $33.29 | 1,794 |
| 2024-01-04 | $33.37 | $33.37 | $33.33 | $33.33 | $33.33 | 479 |
| 2024-01-03 | $33.13 | $33.21 | $33.13 | $33.14 | $33.14 | 4,253 |
| 2024-01-02 | $33.56 | $33.69 | $33.48 | $33.48 | $33.48 | 2,208 |
| 2023-12-29 | $33.98 | $34.09 | $33.90 | $34.06 | $34.06 | 2,946 |
| 2023-12-28 | $34.14 | $34.17 | $33.93 | $33.93 | $33.93 | 3,479 |
| 2023-12-27 | $33.97 | $34.15 | $33.90 | $34.06 | $34.06 | 8,864 |
| 2023-12-26 | $33.75 | $33.82 | $33.70 | $33.82 | $33.82 | 790 |
| 2023-12-22 | $33.82 | $33.83 | $33.70 | $33.73 | $33.73 | 3,378 |
| 2023-12-21 | $33.46 | $33.50 | $33.40 | $33.50 | $33.50 | 657 |
| 2023-12-20 | $33.45 | $33.47 | $33.04 | $33.04 | $33.04 | 3,428 |
| 2023-12-19 | $33.81 | $33.90 | $33.81 | $33.90 | $33.27 | 1,567 |
| 2023-12-18 | $33.59 | $33.59 | $33.46 | $33.51 | $32.88 | 602 |
| 2023-12-15 | $33.67 | $33.72 | $33.49 | $33.49 | $33.49 | 3,289 |
| 2023-12-14 | $33.66 | $33.95 | $33.66 | $33.81 | $33.81 | 5,342 |
| 2023-12-13 | $32.62 | $33.19 | $32.50 | $33.19 | $33.19 | 3,846 |
| 2023-12-12 | $32.37 | $32.54 | $32.37 | $32.49 | $32.49 | 8,776 |
| 2023-12-11 | $32.62 | $32.72 | $32.59 | $32.68 | $32.68 | 44,244 |
| 2023-12-08 | $32.42 | $32.74 | $32.42 | $32.63 | $32.63 | 4,469 |
| 2023-12-07 | $32.65 | $32.74 | $32.65 | $32.70 | $32.70 | 2,088 |
| 2023-12-06 | $32.66 | $32.81 | $32.47 | $32.47 | $32.47 | 10,493 |
| 2023-12-05 | $32.45 | $32.52 | $32.33 | $32.34 | $32.34 | 27,374 |
| 2023-12-04 | $32.34 | $32.75 | $32.30 | $32.49 | $32.49 | 33,384 |
| 2023-12-01 | $32.65 | $32.76 | $32.65 | $32.73 | $32.73 | 797 |
| 2023-11-30 | $32.31 | $32.32 | $32.25 | $32.27 | $32.27 | 2,588 |
| 2023-11-29 | $32.36 | $32.47 | $32.35 | $32.37 | $32.37 | 4,351 |
| 2023-11-28 | $32.08 | $32.19 | $31.95 | $32.15 | $32.15 | 2,143 |
| 2023-11-27 | $31.95 | $32.01 | $31.95 | $32.01 | $32.01 | 433 |
| 2023-11-24 | $31.94 | $32.03 | $31.94 | $32.03 | $32.03 | 695 |
| 2023-11-22 | $31.78 | $31.80 | $31.74 | $31.80 | $31.80 | 1,756 |
| 2023-11-21 | $31.88 | $31.88 | $31.68 | $31.70 | $31.70 | 4,236 |
| 2023-11-20 | $31.79 | $31.92 | $31.79 | $31.89 | $31.89 | 2,912 |
| 2023-11-17 | $31.61 | $31.86 | $31.61 | $31.84 | $31.84 | 22,580 |
| 2023-11-16 | $31.40 | $31.43 | $31.38 | $31.38 | $31.38 | 1,751 |
| 2023-11-15 | $31.70 | $31.71 | $31.60 | $31.60 | $31.60 | 2,572 |
| 2023-11-14 | $31.14 | $31.65 | $31.14 | $31.65 | $31.65 | 1,116 |
| 2023-11-13 | $30.51 | $30.57 | $30.51 | $30.57 | $30.57 | 442 |
| 2023-11-10 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 181 |
| 2023-11-09 | $30.68 | $30.68 | $30.43 | $30.43 | $30.43 | 1,701 |
| 2023-11-08 | $30.44 | $30.45 | $30.44 | $30.45 | $30.45 | 3,924 |
| 2023-11-07 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 79 |
| 2023-11-06 | $30.86 | $30.86 | $30.69 | $30.69 | $30.69 | 1,305 |
| 2023-11-03 | $31.09 | $31.13 | $31.09 | $31.10 | $31.10 | 507 |
| 2023-11-02 | $30.40 | $30.50 | $30.34 | $30.50 | $30.50 | 2,641 |
| 2023-11-01 | $29.60 | $29.77 | $29.41 | $29.77 | $29.77 | 2,561 |
| 2023-10-31 | $29.50 | $29.65 | $29.50 | $29.65 | $29.65 | 942 |
| 2023-10-30 | $29.30 | $29.37 | $29.30 | $29.37 | $29.37 | 352 |
| 2023-10-27 | $29.02 | $29.02 | $28.89 | $28.93 | $28.93 | 2,740 |
| 2023-10-26 | $28.78 | $28.96 | $28.78 | $28.85 | $28.85 | 2,143 |
| 2023-10-25 | $29.02 | $29.02 | $28.95 | $28.95 | $28.95 | 3,270 |
| 2023-10-24 | $29.35 | $29.41 | $29.35 | $29.41 | $29.41 | 898 |
| 2023-10-23 | $29.23 | $29.34 | $29.01 | $29.30 | $29.30 | 2,447 |
| 2023-10-20 | $29.51 | $29.58 | $29.35 | $29.37 | $29.37 | 1,935 |
| 2023-10-19 | $29.75 | $29.75 | $29.57 | $29.57 | $29.57 | 604 |
| 2023-10-18 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 122 |
| 2023-10-17 | $30.00 | $30.25 | $30.00 | $30.20 | $30.20 | 9,841 |
| 2023-10-16 | $29.99 | $30.22 | $29.99 | $30.22 | $30.22 | 196 |
| 2023-10-13 | $29.95 | $29.99 | $29.95 | $29.98 | $29.98 | 1,115 |
| 2023-10-12 | $30.61 | $30.61 | $30.30 | $30.30 | $30.30 | 612 |
| 2023-10-11 | $30.65 | $30.66 | $30.65 | $30.66 | $30.66 | 116 |
| 2023-10-10 | $30.66 | $30.66 | $30.65 | $30.65 | $30.65 | 278 |
| 2023-10-09 | $29.88 | $30.20 | $29.88 | $30.20 | $30.20 | 613 |
| 2023-10-06 | $30.27 | $30.27 | $30.22 | $30.22 | $30.22 | 629 |
| 2023-10-05 | $29.72 | $29.86 | $29.71 | $29.86 | $29.86 | 681 |
| 2023-10-04 | $29.46 | $29.65 | $29.39 | $29.63 | $29.63 | 5,205 |
| 2023-10-03 | $29.85 | $29.85 | $29.63 | $29.63 | $29.63 | 3,542 |
| 2023-10-02 | $30.29 | $30.29 | $30.15 | $30.15 | $30.15 | 748 |
| 2023-09-29 | $30.96 | $30.96 | $30.72 | $30.72 | $30.72 | 1,084 |
| 2023-09-28 | $30.61 | $30.82 | $30.55 | $30.77 | $30.77 | 7,935 |
| 2023-09-27 | $30.50 | $30.53 | $30.39 | $30.53 | $30.53 | 7,034 |
| 2023-09-26 | $30.80 | $30.91 | $30.65 | $30.65 | $30.65 | 698 |
| 2023-09-25 | $30.92 | $31.07 | $30.92 | $31.07 | $31.07 | 896 |
| 2023-09-22 | $31.18 | $31.18 | $31.15 | $31.15 | $31.15 | 396 |
| 2023-09-21 | $31.40 | $31.40 | $31.12 | $31.12 | $31.12 | 453 |
| 2023-09-20 | $31.69 | $31.79 | $31.47 | $31.47 | $31.47 | 768 |
| 2023-09-19 | $31.63 | $31.68 | $31.57 | $31.57 | $31.57 | 934 |
| 2023-09-18 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 108 |
| 2023-09-15 | $31.72 | $31.72 | $31.64 | $31.64 | $31.64 | 536 |
| 2023-09-14 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 115 |
| 2023-09-13 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 101 |
| 2023-09-12 | $31.62 | $31.69 | $31.56 | $31.56 | $31.56 | 435 |
| 2023-09-11 | $31.74 | $31.74 | $31.64 | $31.64 | $31.64 | 171 |
| 2023-09-08 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 184 |
| 2023-09-07 | $31.44 | $31.44 | $31.29 | $31.34 | $31.34 | 4,097 |
| 2023-09-06 | $31.48 | $31.49 | $31.43 | $31.49 | $31.49 | 1,647 |
| 2023-09-05 | $31.68 | $31.68 | $31.65 | $31.65 | $31.65 | 486 |
| 2023-09-01 | $32.05 | $32.05 | $31.83 | $31.88 | $31.88 | 961 |
| 2023-08-31 | $31.88 | $31.89 | $31.87 | $31.89 | $31.89 | 929 |
| 2023-08-30 | $32.05 | $32.05 | $31.86 | $31.86 | $31.86 | 581 |
| 2023-08-29 | $31.64 | $31.83 | $31.64 | $31.83 | $31.83 | 737 |
| 2023-08-28 | $31.34 | $31.45 | $31.34 | $31.45 | $31.45 | 1,083 |
| 2023-08-25 | $31.22 | $31.29 | $31.07 | $31.11 | $31.11 | 1,118 |
| 2023-08-24 | $31.11 | $31.11 | $30.93 | $30.93 | $30.93 | 350 |
| 2023-08-23 | $31.25 | $31.38 | $31.20 | $31.36 | $31.36 | 4,781 |
| 2023-08-22 | $31.22 | $31.22 | $31.00 | $31.00 | $31.00 | 333 |
| 2023-08-21 | $30.91 | $31.04 | $30.87 | $31.01 | $31.01 | 3,934 |
| 2023-08-18 | $30.99 | $31.04 | $30.99 | $31.04 | $31.04 | 350 |
| 2023-08-17 | $31.28 | $31.28 | $31.12 | $31.17 | $31.17 | 787 |
| 2023-08-16 | $31.51 | $31.51 | $31.29 | $31.29 | $31.29 | 813 |
| 2023-08-15 | $31.63 | $31.82 | $31.44 | $31.48 | $31.48 | 1,448 |
| 2023-08-14 | $31.80 | $31.86 | $31.79 | $31.86 | $31.86 | 362 |
| 2023-08-11 | $32.04 | $32.04 | $31.96 | $31.98 | $31.98 | 799 |
| 2023-08-10 | $32.16 | $32.16 | $32.11 | $32.11 | $32.11 | 306 |
| 2023-08-09 | $32.10 | $32.13 | $32.10 | $32.13 | $32.13 | 278 |
| 2023-08-08 | $32.07 | $32.14 | $32.07 | $32.14 | $32.14 | 193 |
| 2023-08-07 | $32.30 | $32.42 | $32.29 | $32.42 | $32.42 | 2,078 |
| 2023-08-04 | $32.32 | $32.50 | $32.15 | $32.15 | $32.15 | 1,359 |
| 2023-08-03 | $31.87 | $31.98 | $31.84 | $31.98 | $31.98 | 1,413 |
| 2023-08-02 | $32.13 | $32.13 | $32.06 | $32.06 | $32.06 | 431 |
| 2023-08-01 | $32.71 | $32.71 | $32.51 | $32.54 | $32.54 | 3,074 |
| 2023-07-31 | $33.02 | $33.02 | $32.91 | $32.91 | $32.91 | 245 |
| 2023-07-28 | $32.89 | $32.90 | $32.89 | $32.90 | $32.90 | 362 |
| 2023-07-27 | $32.92 | $33.00 | $32.69 | $32.69 | $32.69 | 1,787 |
| 2023-07-26 | $32.78 | $32.95 | $32.78 | $32.95 | $32.95 | 2,563 |
| 2023-07-25 | $32.67 | $32.87 | $32.67 | $32.86 | $32.86 | 1,093 |
| 2023-07-24 | $32.65 | $32.69 | $32.65 | $32.69 | $32.69 | 802 |
| 2023-07-21 | $32.75 | $32.75 | $32.72 | $32.72 | $32.72 | 1,561 |
| 2023-07-20 | $33.12 | $33.12 | $32.81 | $32.90 | $32.90 | 1,015 |
| 2023-07-19 | $33.12 | $33.15 | $33.02 | $33.13 | $33.13 | 2,287 |
| 2023-07-18 | $32.99 | $32.99 | $32.97 | $32.97 | $32.97 | 1,108 |
| 2023-07-17 | $32.69 | $32.73 | $32.63 | $32.68 | $32.68 | 2,619 |
| 2023-07-14 | $32.86 | $32.86 | $32.74 | $32.74 | $32.74 | 1,290 |
| 2023-07-13 | $32.97 | $33.04 | $32.93 | $33.04 | $33.04 | 2,753 |
| 2023-07-12 | $32.48 | $32.70 | $32.48 | $32.69 | $32.69 | 4,215 |
| 2023-07-11 | $31.85 | $31.92 | $31.83 | $31.92 | $31.92 | 657 |
| 2023-07-10 | $31.56 | $31.60 | $31.56 | $31.60 | $31.60 | 123 |
| 2023-07-07 | $31.18 | $31.61 | $31.18 | $31.45 | $31.45 | 2,347 |
| 2023-07-06 | $31.22 | $31.25 | $31.02 | $31.06 | $31.06 | 907 |
| 2023-07-05 | $31.67 | $31.67 | $31.46 | $31.46 | $31.46 | 2,535 |
| 2023-07-03 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 222 |
| 2023-06-30 | $31.58 | $31.66 | $31.58 | $31.62 | $31.62 | 834 |
| 2023-06-29 | $31.10 | $31.27 | $31.10 | $31.23 | $31.23 | 3,363 |
| 2023-06-28 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 118 |
| 2023-06-27 | $31.08 | $31.22 | $31.08 | $31.22 | $31.22 | 244 |
| 2023-06-26 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 322 |
| 2023-06-23 | $30.90 | $30.96 | $30.89 | $30.92 | $30.92 | 1,795 |
| 2023-06-22 | $31.42 | $31.44 | $31.37 | $31.42 | $31.42 | 2,457 |
| 2023-06-21 | $31.74 | $31.90 | $31.74 | $31.79 | $31.79 | 1,858 |
| 2023-06-20 | $31.77 | $32.00 | $31.66 | $31.78 | $31.78 | 14,827 |
| 2023-06-16 | $32.34 | $32.34 | $32.13 | $32.13 | $32.13 | 1,536 |
| 2023-06-15 | $32.15 | $32.31 | $32.15 | $32.28 | $32.28 | 1,064 |
| 2023-06-14 | $32.14 | $32.30 | $31.94 | $32.04 | $32.04 | 3,594 |
| 2023-06-13 | $32.06 | $32.14 | $32.05 | $32.05 | $32.05 | 1,485 |
| 2023-06-12 | $31.77 | $31.80 | $31.75 | $31.80 | $31.80 | 1,024 |
| 2023-06-09 | $31.77 | $31.77 | $31.68 | $31.68 | $31.68 | 1,183 |
| 2023-06-08 | $31.56 | $31.68 | $31.56 | $31.68 | $31.68 | 198 |
| 2023-06-07 | $31.64 | $31.64 | $31.40 | $31.44 | $31.44 | 12,798 |
| 2023-06-06 | $32.11 | $32.27 | $32.11 | $32.27 | $31.60 | 9,962 |
| 2023-06-05 | $32.01 | $32.06 | $31.98 | $31.98 | $31.98 | 1,454 |
| 2023-06-02 | $32.17 | $32.19 | $32.14 | $32.14 | $32.14 | 781 |
| 2023-06-01 | $31.65 | $31.65 | $31.61 | $31.61 | $31.61 | 229 |
| 2023-05-31 | $31.13 | $31.19 | $31.12 | $31.19 | $31.19 | 1,153 |
| 2023-05-30 | $31.72 | $31.72 | $31.47 | $31.47 | $31.47 | 1,633 |
| 2023-05-26 | $31.52 | $31.53 | $31.52 | $31.53 | $31.53 | 401 |
| 2023-05-25 | $31.41 | $31.47 | $31.38 | $31.47 | $31.47 | 364 |
| 2023-05-24 | $31.97 | $31.97 | $31.63 | $31.63 | $31.63 | 9,681 |
| 2023-05-23 | $32.36 | $32.36 | $32.17 | $32.17 | $32.17 | 243 |
| 2023-05-22 | $32.46 | $32.53 | $32.46 | $32.53 | $32.53 | 505 |
| 2023-05-19 | $32.60 | $32.60 | $32.55 | $32.56 | $32.56 | 929 |
| 2023-05-18 | $32.39 | $32.41 | $32.26 | $32.41 | $32.41 | 435 |
| 2023-05-17 | $32.35 | $32.74 | $32.35 | $32.54 | $32.54 | 17,706 |
| 2023-05-16 | $32.66 | $32.66 | $32.50 | $32.50 | $32.50 | 583 |
| 2023-05-15 | $32.83 | $32.90 | $32.83 | $32.90 | $32.90 | 560 |
| 2023-05-12 | $32.45 | $32.57 | $32.45 | $32.57 | $32.57 | 314 |
| 2023-05-11 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 44 |
| 2023-05-10 | $32.79 | $32.90 | $32.79 | $32.90 | $32.90 | 581 |
| 2023-05-09 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 854 |
| 2023-05-08 | $33.10 | $33.18 | $33.09 | $33.09 | $33.09 | 4,701 |
| 2023-05-05 | $32.78 | $33.09 | $32.78 | $33.04 | $33.04 | 4,082 |
| 2023-05-04 | $32.49 | $32.49 | $32.38 | $32.49 | $32.49 | 6,237 |
| 2023-05-03 | $32.53 | $32.66 | $32.52 | $32.52 | $32.52 | 11,939 |
| 2023-05-02 | $32.53 | $32.53 | $32.42 | $32.42 | $32.42 | 1,703 |
| 2023-05-01 | $32.93 | $32.93 | $32.79 | $32.79 | $32.79 | 4,460 |
| 2023-04-28 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 789 |
| 2023-04-27 | $32.61 | $32.61 | $32.59 | $32.61 | $32.61 | 517 |
| 2023-04-26 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 104 |
| 2023-04-25 | $32.27 | $32.39 | $32.14 | $32.14 | $32.14 | 1,049 |
| 2023-04-24 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 151 |
| 2023-04-21 | $32.41 | $32.51 | $32.40 | $32.51 | $32.51 | 1,596 |
| 2023-04-20 | $32.40 | $32.49 | $32.40 | $32.41 | $32.41 | 1,802 |
| 2023-04-19 | $32.42 | $32.42 | $32.39 | $32.41 | $32.41 | 1,957 |
| 2023-04-18 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 260 |
| 2023-04-17 | $32.50 | $32.50 | $32.46 | $32.46 | $32.46 | 520 |
| 2023-04-14 | $32.45 | $32.53 | $32.45 | $32.50 | $32.50 | 1,379 |
| 2023-04-13 | $32.40 | $32.60 | $32.40 | $32.60 | $32.60 | 7,633 |
| 2023-04-12 | $32.23 | $32.23 | $32.08 | $32.08 | $32.08 | 3,453 |
| 2023-04-11 | $31.87 | $31.93 | $31.87 | $31.89 | $31.89 | 1,830 |
| 2023-04-10 | $31.50 | $31.63 | $31.50 | $31.63 | $31.63 | 1,519 |
| 2023-04-06 | $31.50 | $31.69 | $31.50 | $31.64 | $31.64 | 10,904 |
| 2023-04-05 | $31.47 | $31.51 | $31.47 | $31.51 | $31.51 | 443 |
| 2023-04-04 | $32.01 | $32.01 | $31.96 | $31.96 | $31.96 | 608 |
| 2023-04-03 | $31.89 | $32.01 | $31.89 | $32.01 | $32.01 | 564 |
| 2023-03-31 | $31.76 | $31.76 | $31.75 | $31.75 | $31.75 | 532 |
| 2023-03-30 | $31.52 | $31.60 | $31.52 | $31.59 | $31.59 | 2,970 |
| 2023-03-29 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 44 |
| 2023-03-28 | $30.73 | $30.76 | $30.70 | $30.76 | $30.76 | 3,992 |
| 2023-03-27 | $30.71 | $30.87 | $30.68 | $30.84 | $30.84 | 2,546 |
| 2023-03-24 | $30.35 | $30.58 | $30.35 | $30.57 | $30.57 | 13,163 |
| 2023-03-23 | $31.00 | $31.00 | $30.70 | $30.70 | $30.70 | 5,743 |
| 2023-03-22 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 142 |
| 2023-03-21 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 34 |
| 2023-03-20 | $30.56 | $30.73 | $30.55 | $30.69 | $30.69 | 2,495 |
| 2023-03-17 | $30.22 | $30.25 | $30.22 | $30.25 | $30.25 | 906 |
| 2023-03-16 | $30.09 | $30.62 | $30.09 | $30.62 | $30.62 | 2,059 |
| 2023-03-15 | $30.12 | $30.36 | $30.05 | $30.35 | $30.35 | 11,043 |
| 2023-03-14 | $31.11 | $31.16 | $31.11 | $31.16 | $31.16 | 4,108 |
| 2023-03-13 | $30.63 | $31.00 | $30.63 | $30.85 | $30.85 | 5,594 |
| 2023-03-10 | $31.56 | $31.56 | $31.19 | $31.19 | $31.19 | 509 |
| 2023-03-09 | $31.88 | $31.88 | $31.47 | $31.47 | $31.47 | 3,384 |
| 2023-03-08 | $31.79 | $31.79 | $31.78 | $31.78 | $31.78 | 670 |
| 2023-03-07 | $31.71 | $31.73 | $31.68 | $31.68 | $31.68 | 1,177 |
| 2023-03-06 | $32.25 | $32.25 | $32.24 | $32.24 | $32.24 | 495 |
| 2023-03-03 | $32.36 | $32.36 | $32.35 | $32.35 | $32.35 | 191 |
| 2023-03-02 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 537 |
| 2023-03-01 | $32.04 | $32.09 | $32.04 | $32.09 | $32.09 | 614 |
| 2023-02-28 | $32.02 | $32.02 | $31.85 | $31.85 | $31.85 | 1,010 |
| 2023-02-27 | $32.03 | $32.03 | $31.97 | $31.98 | $31.98 | 958 |
| 2023-02-24 | $31.49 | $31.62 | $31.49 | $31.62 | $31.62 | 652 |
| 2023-02-23 | $31.89 | $31.97 | $31.75 | $31.97 | $31.97 | 837 |
| 2023-02-22 | $31.79 | $31.84 | $31.71 | $31.71 | $31.71 | 571 |
| 2023-02-21 | $32.10 | $32.10 | $31.90 | $31.90 | $31.90 | 674 |
| 2023-02-17 | $32.05 | $32.26 | $31.98 | $32.26 | $32.26 | 4,933 |
| 2023-02-16 | $32.03 | $32.27 | $32.03 | $32.16 | $32.16 | 593 |
| 2023-02-15 | $32.17 | $32.46 | $32.16 | $32.27 | $32.27 | 64,429 |
| 2023-02-14 | $32.35 | $32.43 | $32.35 | $32.43 | $32.43 | 1,615 |
| 2023-02-13 | $32.16 | $32.34 | $32.14 | $32.34 | $32.34 | 2,988 |
| 2023-02-10 | $32.12 | $32.12 | $32.07 | $32.11 | $32.11 | 2,268 |
| 2023-02-09 | $32.36 | $32.36 | $32.20 | $32.20 | $32.20 | 920 |
| 2023-02-08 | $32.20 | $32.23 | $32.15 | $32.18 | $32.18 | 2,413 |
| 2023-02-07 | $31.89 | $32.37 | $31.89 | $32.34 | $32.34 | 1,086 |
| 2023-02-06 | $32.14 | $32.14 | $32.07 | $32.11 | $32.11 | 4,168 |
| 2023-02-03 | $32.62 | $32.68 | $32.44 | $32.45 | $32.45 | 2,207 |
| 2023-02-02 | $33.23 | $33.23 | $32.93 | $33.01 | $33.01 | 5,386 |
| 2023-02-01 | $32.71 | $32.97 | $32.50 | $32.97 | $32.97 | 2,693 |
| 2023-01-31 | $32.38 | $32.62 | $32.38 | $32.62 | $32.62 | 514 |
| 2023-01-30 | $32.54 | $32.54 | $32.38 | $32.38 | $32.38 | 2,258 |
| 2023-01-27 | $32.63 | $32.74 | $32.63 | $32.70 | $32.70 | 19,650 |
| 2023-01-26 | $32.50 | $32.64 | $32.41 | $32.64 | $32.64 | 16,473 |
| 2023-01-25 | $32.22 | $32.50 | $32.22 | $32.50 | $32.50 | 1,724 |
| 2023-01-24 | $32.39 | $32.40 | $32.37 | $32.40 | $32.40 | 526 |
| 2023-01-23 | $32.09 | $32.32 | $32.09 | $32.32 | $32.32 | 3,342 |
| 2023-01-20 | $31.75 | $32.20 | $31.73 | $32.20 | $32.20 | 14,132 |
| 2023-01-19 | $31.74 | $31.87 | $31.74 | $31.85 | $31.85 | 1,344 |
| 2023-01-18 | $32.07 | $32.07 | $31.88 | $31.88 | $31.88 | 1,153 |
| 2023-01-17 | $31.93 | $32.03 | $31.93 | $31.96 | $31.96 | 4,173 |
| 2023-01-13 | $31.63 | $31.84 | $31.63 | $31.84 | $31.84 | 786 |
| 2023-01-12 | $31.47 | $31.73 | $31.47 | $31.73 | $31.73 | 1,420 |
| 2023-01-11 | $31.13 | $31.27 | $31.13 | $31.27 | $31.27 | 1,221 |
| 2023-01-10 | $30.89 | $31.03 | $30.87 | $31.03 | $31.03 | 959 |
| 2023-01-09 | $31.16 | $31.18 | $31.04 | $31.04 | $31.04 | 10,529 |
| 2023-01-06 | $30.86 | $30.99 | $30.86 | $30.99 | $30.99 | 618 |
| 2023-01-05 | $30.36 | $30.36 | $30.32 | $30.32 | $30.32 | 242 |
| 2023-01-04 | $30.63 | $30.65 | $30.63 | $30.64 | $30.64 | 623 |
| 2023-01-03 | $30.38 | $30.38 | $30.22 | $30.24 | $30.24 | 3,548 |
| 2022-12-30 | $30.16 | $30.20 | $30.15 | $30.15 | $30.15 | 3,043 |
| 2022-12-29 | $30.30 | $30.38 | $30.30 | $30.36 | $30.36 | 1,415 |
| 2022-12-28 | $29.90 | $29.90 | $29.77 | $29.77 | $29.77 | 532 |
| 2022-12-27 | $30.00 | $30.15 | $30.00 | $30.07 | $30.07 | 2,402 |
| 2022-12-23 | $29.81 | $30.00 | $29.81 | $30.00 | $30.00 | 7,950 |
| 2022-12-22 | $29.70 | $29.76 | $29.70 | $29.76 | $29.76 | 420 |
| 2022-12-21 | $29.89 | $30.09 | $29.89 | $29.99 | $29.99 | 68,111 |
| 2022-12-20 | $29.61 | $29.71 | $29.59 | $29.65 | $29.65 | 10,048 |
| 2022-12-19 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 532 |
| 2022-12-16 | $29.55 | $29.58 | $29.45 | $29.58 | $29.58 | 1,410 |
| 2022-12-15 | $30.15 | $30.15 | $29.79 | $29.79 | $29.79 | 1,598 |
| 2022-12-14 | $30.53 | $31.74 | $30.40 | $30.45 | $30.45 | 3,381 |
| 2022-12-13 | $30.67 | $30.67 | $30.44 | $30.48 | $30.48 | 2,872 |
| 2022-12-12 | $30.33 | $30.47 | $30.33 | $30.47 | $30.03 | 979 |
| 2022-12-09 | $30.49 | $30.65 | $30.42 | $30.42 | $29.98 | 825 |
| 2022-12-08 | $30.37 | $30.39 | $30.34 | $30.39 | $29.95 | 11,885 |
| 2022-12-07 | $30.25 | $30.30 | $30.21 | $30.27 | $29.83 | 2,009 |
| 2022-12-06 | $30.43 | $30.43 | $30.11 | $30.14 | $29.70 | 2,497 |
| 2022-12-05 | $30.80 | $30.80 | $30.33 | $30.37 | $29.92 | 6,701 |
| 2022-12-02 | $30.73 | $30.95 | $30.73 | $30.95 | $30.50 | 1,348 |
| 2022-12-01 | $30.91 | $30.95 | $30.89 | $30.91 | $30.46 | 3,393 |
| 2022-11-30 | $30.14 | $30.67 | $30.03 | $30.59 | $30.15 | 6,592 |
| 2022-11-29 | $30.15 | $30.15 | $30.15 | $30.15 | $29.72 | 34 |
| 2022-11-28 | $30.31 | $30.31 | $30.02 | $30.03 | $29.59 | 2,156 |
| 2022-11-25 | $30.65 | $30.65 | $30.63 | $30.63 | $30.63 | 1,727 |
| 2022-11-23 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 320 |
| 2022-11-22 | $30.15 | $30.15 | $30.12 | $30.12 | $30.12 | 563 |
| 2022-11-21 | $29.59 | $29.69 | $29.53 | $29.69 | $29.69 | 2,172 |
| 2022-11-18 | $29.74 | $29.75 | $29.66 | $29.75 | $29.75 | 1,810 |
| 2022-11-17 | $29.37 | $29.60 | $29.37 | $29.60 | $29.60 | 1,283 |
| 2022-11-16 | $29.61 | $29.67 | $29.61 | $29.65 | $29.65 | 16,662 |
| 2022-11-15 | $30.09 | $30.09 | $29.81 | $29.81 | $29.81 | 2,170 |
| 2022-11-14 | $29.80 | $29.88 | $29.62 | $29.62 | $29.62 | 1,889 |
| 2022-11-11 | $30.03 | $30.16 | $30.03 | $30.16 | $30.16 | 721 |
| 2022-11-10 | $29.52 | $29.70 | $29.49 | $29.70 | $29.70 | 6,342 |
| 2022-11-09 | $28.32 | $28.32 | $28.02 | $28.02 | $28.02 | 471 |
| 2022-11-08 | $28.43 | $28.49 | $28.43 | $28.49 | $28.49 | 610 |
| 2022-11-07 | $28.27 | $28.28 | $28.23 | $28.23 | $28.23 | 1,891 |
| 2022-11-04 | $27.80 | $28.05 | $27.80 | $28.05 | $28.05 | 838 |
| 2022-11-03 | $27.00 | $27.02 | $26.96 | $26.96 | $26.96 | 552 |
| 2022-11-02 | $27.63 | $27.92 | $27.21 | $27.21 | $27.21 | 1,846 |
| 2022-11-01 | $27.59 | $27.63 | $27.58 | $27.63 | $27.63 | 2,763 |
| 2022-10-31 | $27.41 | $27.41 | $27.35 | $27.37 | $27.37 | 6,133 |
| 2022-10-28 | $27.46 | $27.66 | $27.45 | $27.66 | $27.66 | 6,117 |
| 2022-10-27 | $27.81 | $27.81 | $27.54 | $27.54 | $27.54 | 480 |
| 2022-10-26 | $27.44 | $27.68 | $27.44 | $27.63 | $27.63 | 2,414 |
| 2022-10-25 | $27.13 | $27.26 | $27.13 | $27.25 | $27.25 | 3,704 |
| 2022-10-24 | $26.47 | $26.59 | $26.44 | $26.52 | $26.52 | 606 |
| 2022-10-21 | $25.87 | $26.54 | $25.87 | $26.54 | $26.54 | 844 |
| 2022-10-20 | $26.42 | $26.46 | $26.03 | $26.10 | $26.10 | 2,649 |
| 2022-10-19 | $26.30 | $26.30 | $26.12 | $26.13 | $26.13 | 898 |
| 2022-10-18 | $26.58 | $26.59 | $26.43 | $26.59 | $26.59 | 1,241 |
| 2022-10-17 | $26.52 | $26.57 | $26.43 | $26.43 | $26.43 | 1,267 |
| 2022-10-14 | $26.00 | $26.03 | $25.70 | $25.70 | $25.70 | 1,757 |
| 2022-10-13 | $25.24 | $26.27 | $25.24 | $26.25 | $26.25 | 1,875 |
| 2022-10-12 | $25.63 | $25.66 | $25.59 | $25.59 | $25.59 | 17,314 |
| 2022-10-11 | $25.86 | $25.86 | $25.71 | $25.71 | $25.71 | 743 |
| 2022-10-10 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,078 |
| 2022-10-07 | $26.28 | $26.28 | $26.19 | $26.19 | $26.19 | 503 |
| 2022-10-06 | $26.73 | $26.73 | $26.62 | $26.62 | $26.62 | 581 |
| 2022-10-05 | $26.93 | $27.07 | $26.93 | $27.02 | $27.02 | 1,983 |
| 2022-10-04 | $27.05 | $27.44 | $27.05 | $27.43 | $27.43 | 2,710 |
| 2022-10-03 | $26.23 | $26.63 | $26.23 | $26.54 | $26.54 | 3,430 |
| 2022-09-30 | $25.98 | $25.98 | $25.85 | $25.85 | $25.85 | 1,594 |
| 2022-09-29 | $25.72 | $25.74 | $25.29 | $25.72 | $25.72 | 16,036 |
| 2022-09-28 | $25.24 | $26.14 | $25.24 | $26.13 | $26.13 | 537 |
| 2022-09-27 | $25.66 | $25.66 | $25.28 | $25.41 | $25.41 | 8,684 |
| 2022-09-26 | $26.17 | $26.18 | $25.65 | $25.71 | $25.71 | 8,506 |
| 2022-09-23 | $26.31 | $26.34 | $26.24 | $26.33 | $26.33 | 2,718 |
| 2022-09-22 | $27.44 | $27.46 | $27.32 | $27.40 | $27.40 | 873 |
| 2022-09-21 | $27.83 | $27.83 | $27.56 | $27.56 | $27.56 | 10,788 |
| 2022-09-20 | $27.82 | $27.82 | $27.80 | $27.80 | $27.80 | 417 |
| 2022-09-19 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 184 |
| 2022-09-16 | $28.19 | $28.35 | $28.18 | $28.35 | $28.35 | 1,811 |
| 2022-09-15 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 202 |
| 2022-09-14 | $28.86 | $28.86 | $28.78 | $28.78 | $28.78 | 1,870 |
| 2022-09-13 | $29.13 | $29.13 | $28.67 | $28.67 | $28.67 | 659 |
| 2022-09-12 | $29.76 | $29.81 | $29.69 | $29.69 | $29.69 | 989 |
| 2022-09-09 | $29.22 | $29.30 | $29.22 | $29.30 | $29.30 | 304 |
| 2022-09-08 | $28.30 | $28.55 | $28.30 | $28.55 | $28.55 | 443 |
| 2022-09-07 | $28.03 | $28.42 | $28.03 | $28.42 | $28.42 | 1,007 |
| 2022-09-06 | $28.17 | $28.17 | $28.16 | $28.16 | $28.16 | 588 |
| 2022-09-02 | $28.61 | $28.61 | $28.30 | $28.30 | $28.30 | 1,507 |
| 2022-09-01 | $28.51 | $28.51 | $28.25 | $28.41 | $28.41 | 1,596 |
| 2022-08-31 | $29.00 | $29.00 | $28.97 | $28.97 | $28.97 | 450 |
| 2022-08-30 | $29.15 | $29.17 | $29.12 | $29.12 | $29.12 | 12,722 |
| 2022-08-29 | $29.46 | $29.46 | $29.36 | $29.36 | $29.36 | 302 |
| 2022-08-26 | $30.11 | $30.11 | $29.36 | $29.36 | $29.36 | 720 |
| 2022-08-25 | $30.02 | $30.13 | $30.02 | $30.13 | $30.13 | 5,834 |
| 2022-08-24 | $29.76 | $29.85 | $29.76 | $29.84 | $29.84 | 740 |
| 2022-08-23 | $29.89 | $29.89 | $29.78 | $29.78 | $29.78 | 262 |
| 2022-08-22 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 108 |
| 2022-08-19 | $30.41 | $30.41 | $30.20 | $30.20 | $30.20 | 248 |
| 2022-08-18 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 102 |
| 2022-08-17 | $30.69 | $30.72 | $30.69 | $30.72 | $30.72 | 388 |
| 2022-08-16 | $30.92 | $31.07 | $30.92 | $31.07 | $31.07 | 759 |
| 2022-08-15 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 462 |
| 2022-08-12 | $31.30 | $31.41 | $31.30 | $31.41 | $31.41 | 743 |
| 2022-08-11 | $31.11 | $31.17 | $31.11 | $31.17 | $31.17 | 305 |
| 2022-08-10 | $31.18 | $31.20 | $31.18 | $31.20 | $31.20 | 1,185 |
| 2022-08-09 | $30.51 | $30.51 | $30.24 | $30.24 | $30.24 | 2,748 |
| 2022-08-08 | $30.51 | $30.51 | $30.46 | $30.46 | $30.46 | 258 |
| 2022-08-05 | $30.15 | $30.29 | $30.15 | $30.29 | $30.29 | 2,185 |
| 2022-08-04 | $30.44 | $30.63 | $30.44 | $30.58 | $30.58 | 1,879 |
| 2022-08-03 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 226 |
| 2022-08-02 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 204 |
| 2022-08-01 | $30.94 | $30.94 | $30.81 | $30.84 | $30.84 | 511 |
| 2022-07-29 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 122 |
| 2022-07-28 | $30.30 | $30.41 | $30.30 | $30.41 | $30.41 | 511 |
| 2022-07-27 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 225 |
| 2022-07-26 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 56 |
| 2022-07-25 | $29.92 | $30.00 | $29.92 | $30.00 | $30.00 | 302 |
| 2022-07-22 | $30.06 | $30.06 | $29.68 | $29.68 | $29.68 | 630 |
| 2022-07-21 | $29.43 | $29.71 | $29.43 | $29.71 | $29.71 | 1,178 |
| 2022-07-20 | $29.30 | $29.30 | $29.28 | $29.28 | $29.28 | 474 |
| 2022-07-19 | $29.25 | $29.26 | $29.22 | $29.26 | $29.26 | 582 |
| 2022-07-18 | $28.70 | $28.70 | $28.50 | $28.50 | $28.50 | 403 |
| 2022-07-15 | $28.06 | $28.17 | $28.06 | $28.16 | $28.16 | 569 |
| 2022-07-14 | $27.45 | $27.78 | $27.45 | $27.78 | $27.78 | 1,119 |
| 2022-07-13 | $28.32 | $28.32 | $28.22 | $28.22 | $28.22 | 398 |
| 2022-07-12 | $28.07 | $28.16 | $28.07 | $28.16 | $28.16 | 453 |
| 2022-07-11 | $28.25 | $28.25 | $28.14 | $28.17 | $28.17 | 833 |
| 2022-07-08 | $28.53 | $28.77 | $28.43 | $28.66 | $28.66 | 1,224 |
| 2022-07-07 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 211 |
| 2022-07-06 | $27.81 | $27.96 | $27.79 | $27.96 | $27.96 | 2,768 |
| 2022-07-05 | $27.92 | $27.99 | $27.74 | $27.99 | $27.99 | 3,129 |
| 2022-07-01 | $28.51 | $28.77 | $28.51 | $28.76 | $28.76 | 841 |
| 2022-06-30 | $28.77 | $28.77 | $28.69 | $28.71 | $28.71 | 405 |
| 2022-06-29 | $28.92 | $28.92 | $28.89 | $28.89 | $28.89 | 731 |
| 2022-06-28 | $29.55 | $29.55 | $29.20 | $29.20 | $29.20 | 799 |
| 2022-06-27 | $29.36 | $29.36 | $29.27 | $29.27 | $29.27 | 924 |
| 2022-06-24 | $29.10 | $29.22 | $29.10 | $29.22 | $29.22 | 2,364 |
| 2022-06-23 | $28.76 | $28.76 | $28.31 | $28.51 | $28.51 | 1,482 |
| 2022-06-22 | $28.95 | $28.95 | $28.82 | $28.84 | $28.84 | 15,648 |
| 2022-06-21 | $29.17 | $29.21 | $29.08 | $29.08 | $29.08 | 23,687 |
| 2022-06-17 | $28.89 | $28.89 | $28.71 | $28.73 | $28.73 | 7,401 |
| 2022-06-16 | $28.81 | $28.95 | $28.80 | $28.85 | $28.85 | 90,953 |
| 2022-06-15 | $29.29 | $29.65 | $29.26 | $29.65 | $29.65 | 510 |
| 2022-06-14 | $28.93 | $28.99 | $28.93 | $28.99 | $28.99 | 506 |
| 2022-06-13 | $29.75 | $29.75 | $29.31 | $29.37 | $29.37 | 2,864 |
| 2022-06-10 | $30.74 | $30.74 | $30.50 | $30.53 | $30.53 | 4,143 |
| 2022-06-09 | $31.60 | $31.60 | $31.28 | $31.28 | $31.28 | 2,105 |
| 2022-06-08 | $32.77 | $32.77 | $32.50 | $32.50 | $31.92 | 414 |
| 2022-06-07 | $32.75 | $32.93 | $32.75 | $32.92 | $32.33 | 2,241 |
| 2022-06-06 | $32.98 | $32.98 | $32.69 | $32.73 | $32.15 | 1,262 |
| 2022-06-03 | $32.63 | $32.67 | $32.61 | $32.64 | $32.06 | 1,214 |
| 2022-06-02 | $32.55 | $33.09 | $32.55 | $33.09 | $32.50 | 1,523 |
| 2022-06-01 | $32.44 | $32.52 | $32.44 | $32.44 | $31.86 | 8,909 |
| 2022-05-31 | $32.76 | $32.77 | $32.64 | $32.64 | $32.06 | 874 |
| 2022-05-27 | $32.60 | $32.60 | $32.60 | $32.60 | $32.02 | 158 |
| 2022-05-26 | $32.30 | $32.30 | $32.30 | $32.30 | $31.73 | 61 |
| 2022-05-25 | $31.91 | $31.95 | $31.91 | $31.95 | $31.38 | 1,242 |
| 2022-05-24 | $31.92 | $31.93 | $31.92 | $31.93 | $31.36 | 2,633 |
| 2022-05-23 | $32.08 | $32.08 | $32.03 | $32.03 | $31.46 | 1,152 |
| 2022-05-20 | $31.53 | $31.53 | $31.17 | $31.42 | $30.86 | 985 |
| 2022-05-19 | $31.33 | $31.38 | $31.33 | $31.38 | $30.82 | 370 |
| 2022-05-18 | $31.46 | $31.46 | $30.96 | $30.96 | $30.41 | 5,085 |
| 2022-05-17 | $31.44 | $31.62 | $31.44 | $31.62 | $31.06 | 380 |
| 2022-05-16 | $30.88 | $31.02 | $30.88 | $31.02 | $30.47 | 2,696 |
| 2022-05-13 | $30.49 | $30.88 | $30.49 | $30.88 | $30.33 | 5,244 |
| 2022-05-12 | $29.97 | $30.31 | $29.91 | $30.06 | $29.53 | 9,256 |
| 2022-05-11 | $30.66 | $30.66 | $30.27 | $30.27 | $29.73 | 681 |
| 2022-05-10 | $30.76 | $30.76 | $30.27 | $30.36 | $29.82 | 7,764 |
| 2022-05-09 | $30.82 | $30.82 | $30.41 | $30.42 | $29.88 | 1,574 |
| 2022-05-06 | $31.39 | $31.39 | $31.39 | $31.39 | $30.83 | 433 |
| 2022-05-05 | $31.76 | $31.82 | $31.69 | $31.82 | $31.25 | 735 |
| 2022-05-04 | $32.03 | $32.78 | $31.98 | $32.78 | $32.20 | 6,355 |
| 2022-05-03 | $32.17 | $32.28 | $32.17 | $32.28 | $31.71 | 913 |
| 2022-05-02 | $32.16 | $32.16 | $31.77 | $32.07 | $31.50 | 2,560 |
| 2022-04-29 | $32.33 | $32.33 | $32.33 | $32.33 | $31.76 | 39 |
| 2022-04-28 | $32.39 | $32.69 | $32.39 | $32.69 | $32.11 | 885 |
| 2022-04-27 | $32.19 | $32.23 | $32.19 | $32.20 | $31.63 | 750 |
| 2022-04-26 | $32.20 | $32.20 | $32.20 | $32.20 | $31.62 | 273 |
| 2022-04-25 | $32.69 | $32.99 | $32.65 | $32.99 | $32.40 | 1,347 |
| 2022-04-22 | $33.65 | $33.65 | $33.26 | $33.26 | $32.66 | 4,075 |
| 2022-04-21 | $34.67 | $34.67 | $33.87 | $33.87 | $33.27 | 2,353 |
| 2022-04-20 | $34.12 | $34.21 | $34.12 | $34.21 | $33.60 | 310 |
| 2022-04-19 | $33.71 | $33.81 | $33.70 | $33.81 | $33.21 | 1,477 |
| 2022-04-18 | $33.79 | $33.79 | $33.63 | $33.68 | $33.09 | 2,426 |
| 2022-04-14 | $33.79 | $33.88 | $33.78 | $33.79 | $33.19 | 9,677 |
| 2022-04-13 | $33.57 | $33.84 | $33.57 | $33.84 | $33.24 | 252 |
| 2022-04-12 | $33.60 | $33.75 | $33.35 | $33.40 | $32.80 | 2,546 |
| 2022-04-11 | $33.69 | $33.69 | $33.57 | $33.57 | $32.97 | 683 |
| 2022-04-08 | $33.81 | $33.81 | $33.81 | $33.81 | $33.21 | 176 |
| 2022-04-07 | $33.50 | $33.75 | $33.50 | $33.75 | $33.15 | 464 |
| 2022-04-06 | $33.63 | $33.71 | $33.58 | $33.67 | $33.07 | 2,571 |
| 2022-04-05 | $34.52 | $34.52 | $34.02 | $34.15 | $33.54 | 1,240 |
| 2022-04-04 | $34.53 | $34.54 | $34.48 | $34.48 | $33.87 | 12,412 |
| 2022-04-01 | $34.35 | $34.42 | $34.27 | $34.42 | $33.81 | 1,501 |
| 2022-03-31 | $34.47 | $34.54 | $34.20 | $34.20 | $33.59 | 2,244 |
| 2022-03-30 | $34.78 | $34.78 | $34.62 | $34.62 | $34.00 | 2,361 |
| 2022-03-29 | $34.79 | $34.88 | $34.64 | $34.88 | $34.26 | 1,058 |
| 2022-03-28 | $34.19 | $34.31 | $34.13 | $34.31 | $33.70 | 893 |
| 2022-03-25 | $34.41 | $34.52 | $34.30 | $34.52 | $33.91 | 2,025 |
| 2022-03-24 | $34.15 | $34.25 | $34.15 | $34.25 | $33.64 | 796 |
| 2022-03-23 | $34.37 | $34.37 | $34.24 | $34.24 | $33.63 | 1,140 |
| 2022-03-22 | $34.62 | $34.71 | $34.57 | $34.71 | $34.09 | 5,005 |
| 2022-03-21 | $34.45 | $34.45 | $34.25 | $34.33 | $33.72 | 1,300 |
| 2022-03-18 | $34.38 | $34.51 | $34.38 | $34.49 | $33.88 | 7,211 |
| 2022-03-17 | $33.96 | $34.31 | $33.96 | $34.20 | $33.59 | 2,555 |
| 2022-03-16 | $34.01 | $34.01 | $33.97 | $33.97 | $33.36 | 733 |
| 2022-03-15 | $32.86 | $33.03 | $32.86 | $33.03 | $32.44 | 2,769 |
| 2022-03-14 | $33.11 | $33.27 | $32.94 | $33.00 | $32.41 | 1,333 |
| 2022-03-11 | $32.79 | $32.79 | $32.79 | $32.79 | $32.21 | 338 |
| 2022-03-10 | $32.80 | $32.95 | $32.75 | $32.81 | $32.22 | 7,554 |
| 2022-03-09 | $32.55 | $32.95 | $32.55 | $32.85 | $32.27 | 1,779 |
| 2022-03-08 | $31.97 | $31.99 | $31.84 | $31.84 | $31.27 | 1,467 |
| 2022-03-07 | $32.13 | $32.13 | $31.48 | $31.58 | $31.02 | 6,363 |
| 2022-03-04 | $32.44 | $32.46 | $32.27 | $32.46 | $31.88 | 910 |
| 2022-03-03 | $33.22 | $33.22 | $33.22 | $33.22 | $32.63 | 650 |
| 2022-03-02 | $33.47 | $33.73 | $33.47 | $33.73 | $33.13 | 507 |
| 2022-03-01 | $33.70 | $33.70 | $33.18 | $33.33 | $32.73 | 895,023 |
| 2022-02-28 | $34.22 | $34.32 | $33.85 | $34.06 | $33.46 | 898,077 |
| 2022-02-25 | $33.96 | $34.38 | $33.95 | $34.38 | $33.77 | 888,399 |
| 2022-02-24 | $32.90 | $33.52 | $32.88 | $33.52 | $32.92 | 915,419 |
| 2022-02-23 | $34.33 | $34.33 | $34.00 | $34.00 | $33.40 | 876,960 |
| 2022-02-22 | $34.43 | $34.51 | $34.21 | $34.21 | $33.60 | 1,761 |
| 2022-02-18 | $34.71 | $34.83 | $34.65 | $34.65 | $34.03 | 1,626 |
| 2022-02-17 | $35.14 | $35.14 | $34.93 | $34.93 | $34.31 | 909 |
| 2022-02-16 | $35.46 | $35.52 | $35.42 | $35.42 | $34.79 | 486 |
| 2022-02-15 | $35.18 | $35.26 | $35.18 | $35.24 | $34.62 | 1,287 |
| 2022-02-14 | $34.59 | $34.67 | $34.55 | $34.61 | $33.99 | 1,091 |
| 2022-02-11 | $34.86 | $34.89 | $34.86 | $34.89 | $34.27 | 560 |
| 2022-02-10 | $35.30 | $35.59 | $35.17 | $35.17 | $34.55 | 1,798 |
| 2022-02-09 | $35.60 | $35.60 | $35.56 | $35.56 | $34.93 | 949 |
| 2022-02-08 | $34.78 | $35.08 | $34.69 | $35.05 | $34.43 | 2,065 |
| 2022-02-07 | $34.92 | $34.92 | $34.86 | $34.86 | $34.24 | 347 |
| 2022-02-04 | $34.90 | $34.90 | $34.78 | $34.86 | $34.24 | 461 |
| 2022-02-03 | $35.21 | $35.21 | $34.98 | $34.98 | $34.35 | 1,385 |
| 2022-02-02 | $35.25 | $35.38 | $35.25 | $35.33 | $34.70 | 1,529 |
| 2022-02-01 | $34.90 | $35.02 | $34.70 | $35.02 | $34.40 | 1,888 |
| 2022-01-31 | $34.44 | $34.68 | $34.44 | $34.67 | $34.05 | 4,527 |
| 2022-01-28 | $33.77 | $33.96 | $33.73 | $33.96 | $33.36 | 738 |
| 2022-01-27 | $33.75 | $33.79 | $33.75 | $33.79 | $33.19 | 438 |
| 2022-01-26 | $34.01 | $34.01 | $34.01 | $34.01 | $33.41 | 229 |
| 2022-01-25 | $33.93 | $34.23 | $33.86 | $34.23 | $33.62 | 2,665 |
| 2022-01-24 | $33.50 | $34.28 | $33.50 | $34.28 | $33.67 | 4,130 |
| 2022-01-21 | $34.88 | $34.99 | $34.71 | $34.77 | $34.16 | 3,564 |
| 2022-01-20 | $35.94 | $35.98 | $35.41 | $35.41 | $34.78 | 797 |
| 2022-01-19 | $35.73 | $36.01 | $35.73 | $35.81 | $35.17 | 1,318 |
| 2022-01-18 | $35.69 | $35.86 | $35.68 | $35.68 | $35.05 | 4,106 |
| 2022-01-14 | $36.17 | $36.17 | $36.12 | $36.17 | $35.52 | 936 |
| 2022-01-13 | $36.64 | $36.64 | $36.31 | $36.31 | $35.67 | 4,607 |
| 2022-01-12 | $36.21 | $36.52 | $36.21 | $36.51 | $35.86 | 1,018 |
| 2022-01-11 | $35.56 | $35.98 | $35.56 | $35.98 | $35.34 | 1,984 |
| 2022-01-10 | $35.52 | $35.56 | $35.23 | $35.56 | $34.92 | 14,860 |
| 2022-01-07 | $35.90 | $36.02 | $35.90 | $35.98 | $35.34 | 2,240 |
| 2022-01-06 | $35.91 | $36.00 | $35.78 | $35.81 | $35.17 | 2,722 |
| 2022-01-05 | $36.53 | $36.58 | $36.00 | $36.00 | $35.36 | 1,415 |
| 2022-01-04 | $36.38 | $36.50 | $36.30 | $36.33 | $35.68 | 5,848 |
| 2022-01-03 | $36.24 | $36.27 | $36.17 | $36.23 | $35.58 | 25,764 |
| 2021-12-31 | $36.08 | $36.08 | $36.08 | $36.08 | $35.44 | 39 |
| 2021-12-30 | $36.12 | $36.12 | $35.98 | $35.98 | $35.34 | 2,966 |
| 2021-12-29 | $35.93 | $36.09 | $35.93 | $36.09 | $35.43 | 2,817 |
| 2021-12-28 | $35.91 | $35.91 | $35.85 | $35.85 | $35.19 | 175 |
| 2021-12-27 | $35.74 | $35.82 | $35.71 | $35.82 | $35.16 | 1,666 |
| 2021-12-23 | $35.41 | $35.48 | $35.41 | $35.48 | $34.83 | 419 |
| 2021-12-22 | $35.05 | $35.28 | $35.05 | $35.28 | $34.63 | 896 |
| 2021-12-21 | $34.61 | $34.83 | $34.61 | $34.82 | $34.19 | 1,461 |
| 2021-12-20 | $34.31 | $34.43 | $34.18 | $34.43 | $33.79 | 1,223 |
| 2021-12-17 | $34.75 | $34.90 | $34.63 | $34.67 | $34.03 | 1,791 |
| 2021-12-16 | $34.90 | $34.93 | $34.90 | $34.93 | $34.29 | 799 |
| 2021-12-15 | $34.24 | $34.77 | $34.24 | $34.77 | $34.13 | 2,197 |
| 2021-12-14 | $34.50 | $34.50 | $34.32 | $34.42 | $33.78 | 2,447 |
| 2021-12-13 | $35.14 | $35.14 | $34.57 | $34.60 | $33.96 | 4,085 |
| 2021-12-10 | $35.72 | $35.77 | $35.72 | $35.77 | $34.37 | 681 |
| 2021-12-09 | $35.82 | $35.82 | $35.72 | $35.72 | $34.33 | 3,090 |
| 2021-12-08 | $36.09 | $36.18 | $36.04 | $36.11 | $34.70 | 8,812 |
| 2021-12-07 | $35.99 | $36.11 | $35.99 | $36.07 | $34.66 | 3,244 |
| 2021-12-06 | $35.16 | $35.35 | $35.16 | $35.35 | $33.97 | 3,203 |
| 2021-12-03 | $34.93 | $35.05 | $34.91 | $35.04 | $33.67 | 6,462 |
| 2021-12-02 | $35.16 | $35.33 | $35.10 | $35.20 | $33.83 | 15,623 |
| 2021-12-01 | $35.68 | $35.68 | $34.85 | $34.85 | $33.49 | 28,915 |
| 2021-11-30 | $35.35 | $35.35 | $34.72 | $34.98 | $33.62 | 2,306 |
| 2021-11-29 | $35.51 | $35.53 | $35.25 | $35.38 | $34.00 | 3,819 |
| 2021-11-26 | $35.19 | $35.25 | $35.10 | $35.25 | $33.88 | 1,181 |
| 2021-11-24 | $36.13 | $36.13 | $36.13 | $36.13 | $34.72 | 149 |
| 2021-11-23 | $36.43 | $36.43 | $36.28 | $36.40 | $34.98 | 2,411 |
| 2021-11-22 | $36.67 | $36.67 | $36.53 | $36.53 | $35.11 | 301 |
| 2021-11-19 | $36.88 | $36.88 | $36.75 | $36.75 | $35.32 | 686 |
| 2021-11-18 | $37.13 | $37.13 | $37.13 | $37.13 | $35.68 | 233 |
| 2021-11-17 | $37.07 | $37.14 | $37.07 | $37.12 | $35.67 | 1,362 |
| 2021-11-16 | $37.35 | $37.35 | $37.22 | $37.22 | $35.77 | 191 |
| 2021-11-15 | $37.37 | $37.37 | $37.37 | $37.37 | $35.91 | 273 |
| 2021-11-12 | $37.39 | $37.55 | $37.39 | $37.50 | $36.04 | 2,476 |
| 2021-11-11 | $37.42 | $37.45 | $37.35 | $37.38 | $35.92 | 1,262 |
| 2021-11-10 | $37.55 | $37.55 | $37.26 | $37.26 | $35.81 | 1,108 |
| 2021-11-09 | $37.70 | $37.72 | $37.59 | $37.72 | $36.25 | 1,004 |
| 2021-11-08 | $37.70 | $37.77 | $37.70 | $37.77 | $36.29 | 1,435 |
| 2021-11-05 | $37.54 | $37.70 | $37.54 | $37.70 | $36.23 | 1,387 |
| 2021-11-04 | $37.49 | $37.55 | $37.49 | $37.53 | $36.07 | 1,944 |
| 2021-11-03 | $37.34 | $37.56 | $37.34 | $37.56 | $36.09 | 1,853 |
| 2021-11-02 | $37.27 | $37.27 | $37.16 | $37.16 | $35.71 | 583 |
| 2021-11-01 | $37.39 | $37.45 | $37.34 | $37.45 | $35.99 | 7,534 |
| 2021-10-29 | $37.25 | $37.25 | $37.22 | $37.22 | $35.77 | 295 |
| 2021-10-28 | $37.49 | $37.54 | $37.49 | $37.52 | $36.06 | 3,518 |
| 2021-10-27 | $37.28 | $37.28 | $37.28 | $37.28 | $35.83 | 337 |
| 2021-10-26 | $37.68 | $37.69 | $37.49 | $37.49 | $36.02 | 10,079 |
| 2021-10-25 | $37.52 | $37.52 | $37.52 | $37.52 | $36.06 | 572 |
| 2021-10-22 | $37.63 | $37.67 | $37.53 | $37.53 | $36.06 | 2,971 |
| 2021-10-21 | $37.50 | $37.50 | $37.37 | $37.37 | $35.91 | 666 |
| 2021-10-20 | $37.70 | $37.70 | $37.59 | $37.60 | $36.13 | 667 |
| 2021-10-19 | $37.43 | $37.49 | $37.43 | $37.49 | $36.02 | 342 |
| 2021-10-18 | $37.18 | $37.26 | $37.17 | $37.18 | $35.73 | 3,862 |
| 2021-10-15 | $37.25 | $37.29 | $37.25 | $37.29 | $35.84 | 602 |
| 2021-10-14 | $36.95 | $37.00 | $36.92 | $37.00 | $35.56 | 3,846 |
| 2021-10-13 | $36.50 | $36.57 | $36.50 | $36.57 | $35.14 | 663 |
| 2021-10-12 | $35.94 | $36.03 | $35.94 | $36.03 | $34.62 | 1,688 |
| 2021-10-11 | $36.17 | $36.17 | $35.92 | $35.92 | $34.52 | 987 |
| 2021-10-08 | $36.03 | $36.03 | $36.03 | $36.03 | $34.63 | 379 |
| 2021-10-07 | $35.69 | $36.03 | $35.69 | $35.89 | $34.49 | 1,833 |
| 2021-10-06 | $35.45 | $35.61 | $35.33 | $35.61 | $34.22 | 2,391 |
| 2021-10-05 | $35.90 | $35.90 | $35.82 | $35.83 | $34.43 | 675 |
| 2021-10-04 | $35.43 | $35.63 | $35.43 | $35.63 | $34.24 | 1,180 |
| 2021-10-01 | $35.79 | $35.95 | $35.79 | $35.89 | $34.49 | 1,753 |
| 2021-09-30 | $35.80 | $35.80 | $35.71 | $35.71 | $34.31 | 728 |
| 2021-09-29 | $35.80 | $35.85 | $35.63 | $35.65 | $34.26 | 1,454 |
| 2021-09-28 | $36.17 | $36.17 | $35.86 | $35.88 | $34.48 | 4,283 |
| 2021-09-27 | $36.75 | $36.76 | $36.70 | $36.70 | $35.27 | 1,668 |
| 2021-09-24 | $36.57 | $36.70 | $36.57 | $36.68 | $35.25 | 882 |
| 2021-09-23 | $36.81 | $37.07 | $36.81 | $36.98 | $35.54 | 3,983 |
| 2021-09-22 | $36.50 | $36.73 | $36.50 | $36.56 | $35.13 | 2,313 |
| 2021-09-21 | $36.31 | $36.31 | $36.31 | $36.31 | $34.89 | 319 |
| 2021-09-20 | $35.98 | $36.23 | $35.91 | $36.20 | $34.79 | 6,532 |
| 2021-09-17 | $37.12 | $37.12 | $36.87 | $36.94 | $35.50 | 6,330 |
| 2021-09-16 | $37.27 | $37.34 | $37.12 | $37.34 | $35.89 | 7,024 |
| 2021-09-15 | $37.28 | $37.46 | $37.24 | $37.46 | $36.00 | 2,583 |
| 2021-09-14 | $37.44 | $37.48 | $37.34 | $37.34 | $35.89 | 3,187 |
| 2021-09-13 | $37.47 | $37.53 | $37.36 | $37.50 | $36.04 | 29,987 |
| 2021-09-10 | $37.58 | $37.58 | $37.24 | $37.27 | $35.81 | 492 |
| 2021-09-09 | $37.35 | $37.50 | $37.35 | $37.43 | $35.97 | 535 |
| 2021-09-08 | $37.50 | $37.50 | $37.33 | $37.33 | $35.88 | 3,924 |
| 2021-09-07 | $37.69 | $37.69 | $37.69 | $37.69 | $36.22 | 141 |
| 2021-09-03 | $37.80 | $38.09 | $37.80 | $38.01 | $36.53 | 675 |
| 2021-09-02 | $37.55 | $37.71 | $37.55 | $37.65 | $36.18 | 3,809 |
| 2021-09-01 | $37.49 | $37.52 | $37.46 | $37.46 | $36.00 | 2,553 |
| 2021-08-31 | $37.21 | $37.25 | $37.21 | $37.25 | $35.79 | 360 |
| 2021-08-30 | $37.20 | $37.26 | $37.20 | $37.26 | $35.81 | 609 |
| 2021-08-27 | $37.17 | $37.27 | $37.17 | $37.22 | $35.77 | 1,611 |
| 2021-08-26 | $36.79 | $36.82 | $36.72 | $36.72 | $35.29 | 511 |
| 2021-08-25 | $36.84 | $36.85 | $36.84 | $36.85 | $35.42 | 515 |
| 2021-08-24 | $36.66 | $36.78 | $36.66 | $36.78 | $35.35 | 486 |
| 2021-08-23 | $36.56 | $36.62 | $36.56 | $36.62 | $35.19 | 936 |
| 2021-08-20 | $36.25 | $36.25 | $36.25 | $36.25 | $34.84 | 266 |
| 2021-08-19 | $36.20 | $36.26 | $36.15 | $36.18 | $34.76 | 955 |
| 2021-08-18 | $36.75 | $36.75 | $36.75 | $36.75 | $35.32 | 20 |
| 2021-08-17 | $36.71 | $36.79 | $36.71 | $36.79 | $35.35 | 351 |
| 2021-08-16 | $37.05 | $37.25 | $37.05 | $37.25 | $35.80 | 3,838 |
| 2021-08-13 | $37.39 | $37.41 | $37.39 | $37.41 | $35.95 | 213 |
| 2021-08-12 | $37.22 | $37.22 | $37.22 | $37.22 | $35.77 | 119 |
| 2021-08-11 | $37.08 | $37.25 | $37.08 | $37.25 | $35.80 | 1,785 |
| 2021-08-10 | $36.84 | $36.91 | $36.84 | $36.91 | $35.47 | 1,244 |
| 2021-08-09 | $37.00 | $37.00 | $36.77 | $36.81 | $35.37 | 881 |
| 2021-08-06 | $37.10 | $37.10 | $37.02 | $37.02 | $35.58 | 402 |
| 2021-08-05 | $37.25 | $37.26 | $37.25 | $37.26 | $35.80 | 1,355 |
| 2021-08-04 | $37.38 | $37.40 | $37.20 | $37.20 | $35.75 | 20,498 |
| 2021-08-03 | $37.35 | $37.45 | $37.35 | $37.38 | $35.92 | 460 |
| 2021-08-02 | $37.25 | $37.44 | $37.18 | $37.18 | $35.73 | 10,394 |
| 2021-07-30 | $37.04 | $37.06 | $36.99 | $37.03 | $35.58 | 1,810 |
| 2021-07-29 | $37.13 | $37.29 | $37.13 | $37.17 | $35.72 | 7,345 |
| 2021-07-28 | $36.66 | $36.81 | $36.66 | $36.81 | $35.38 | 5,668 |
| 2021-07-27 | $36.77 | $36.77 | $36.59 | $36.70 | $35.26 | 2,206 |
| 2021-07-26 | $36.73 | $36.81 | $36.73 | $36.81 | $35.38 | 1,148 |
| 2021-07-23 | $36.40 | $36.61 | $36.40 | $36.53 | $35.10 | 1,823 |
| 2021-07-22 | $36.47 | $36.47 | $36.26 | $36.26 | $34.85 | 1,365 |
| 2021-07-21 | $36.05 | $36.26 | $36.05 | $36.26 | $34.85 | 2,517 |
| 2021-07-20 | $35.39 | $35.58 | $35.39 | $35.58 | $34.19 | 1,214 |
| 2021-07-19 | $35.33 | $35.33 | $35.13 | $35.21 | $33.84 | 3,212 |
| 2021-07-16 | $36.20 | $36.30 | $36.05 | $36.05 | $34.64 | 520 |
| 2021-07-15 | $36.52 | $36.56 | $36.48 | $36.52 | $35.10 | 904 |
| 2021-07-14 | $36.85 | $36.85 | $36.74 | $36.76 | $35.33 | 534 |
| 2021-07-13 | $36.78 | $36.78 | $36.63 | $36.63 | $35.20 | 1,696 |
| 2021-07-12 | $36.60 | $36.72 | $36.60 | $36.72 | $35.28 | 1,132 |
| 2021-07-09 | $36.47 | $36.64 | $36.47 | $36.64 | $35.21 | 1,405 |
| 2021-07-08 | $35.80 | $35.92 | $35.80 | $35.92 | $34.52 | 613 |
| 2021-07-07 | $36.40 | $36.53 | $36.34 | $36.39 | $34.97 | 22,537 |
| 2021-07-06 | $36.56 | $36.56 | $36.27 | $36.34 | $34.92 | 9,842 |
| 2021-07-02 | $36.40 | $36.51 | $36.31 | $36.46 | $35.04 | 4,972 |
| 2021-07-01 | $36.12 | $36.18 | $36.12 | $36.18 | $34.77 | 518 |
| 2021-06-30 | $36.06 | $36.06 | $35.94 | $36.01 | $34.60 | 5,420 |
| 2021-06-29 | $36.17 | $36.23 | $36.14 | $36.16 | $34.75 | 3,424 |
| 2021-06-28 | $36.30 | $36.30 | $36.15 | $36.15 | $34.74 | 727 |
| 2021-06-25 | $36.40 | $36.49 | $36.40 | $36.43 | $35.01 | 3,642 |
| 2021-06-24 | $36.31 | $36.31 | $36.23 | $36.26 | $34.85 | 1,934 |
| 2021-06-23 | $36.25 | $36.30 | $36.06 | $36.06 | $34.65 | 2,244 |
| 2021-06-22 | $36.04 | $36.26 | $36.04 | $36.26 | $34.85 | 3,165 |
| 2021-06-21 | $35.72 | $36.17 | $35.72 | $36.17 | $34.76 | 2,616 |
| 2021-06-18 | $35.74 | $35.78 | $35.63 | $35.63 | $34.24 | 7,434 |
| 2021-06-17 | $36.51 | $36.51 | $36.15 | $36.28 | $34.86 | 5,558 |
| 2021-06-16 | $37.14 | $37.16 | $36.84 | $36.86 | $35.42 | 2,157 |
| 2021-06-15 | $37.25 | $37.25 | $37.04 | $37.16 | $35.71 | 8,450 |
| 2021-06-14 | $37.40 | $37.43 | $37.32 | $37.36 | $35.90 | 2,700 |
| 2021-06-11 | $37.40 | $37.40 | $37.35 | $37.40 | $35.94 | 2,726 |
| 2021-06-10 | $37.36 | $37.44 | $37.26 | $37.41 | $35.95 | 12,877 |
| 2021-06-09 | $37.65 | $37.65 | $37.52 | $37.52 | $35.81 | 5,372 |
| 2021-06-08 | $37.82 | $37.82 | $37.73 | $37.73 | $36.01 | 768 |
| 2021-06-07 | $37.70 | $37.77 | $37.70 | $37.72 | $36.00 | 1,686 |
| 2021-06-04 | $37.69 | $37.77 | $37.69 | $37.77 | $36.05 | 905 |
| 2021-06-03 | $37.44 | $37.44 | $37.35 | $37.35 | $35.65 | 552 |
| 2021-06-02 | $37.63 | $37.68 | $37.59 | $37.67 | $35.95 | 2,600 |
| 2021-06-01 | $37.55 | $37.70 | $37.55 | $37.55 | $35.84 | 12,837 |
| 2021-05-28 | $37.31 | $37.36 | $37.27 | $37.27 | $35.57 | 1,639 |
| 2021-05-27 | $37.21 | $37.24 | $37.14 | $37.20 | $35.51 | 6,389 |
| 2021-05-26 | $37.07 | $37.12 | $37.01 | $37.06 | $35.37 | 3,149 |
| 2021-05-25 | $37.01 | $37.09 | $37.01 | $37.09 | $35.40 | 373 |
| 2021-05-24 | $37.11 | $37.32 | $37.11 | $37.32 | $35.62 | 1,525 |
| 2021-05-21 | $37.04 | $37.11 | $36.97 | $37.04 | $35.36 | 2,822 |
| 2021-05-20 | $37.10 | $37.10 | $37.00 | $37.08 | $35.40 | 1,713 |
| 2021-05-19 | $36.62 | $36.75 | $36.60 | $36.66 | $35.00 | 3,611 |
| 2021-05-18 | $37.00 | $37.21 | $37.00 | $37.09 | $35.40 | 4,758 |
| 2021-05-17 | $36.74 | $36.97 | $36.74 | $36.90 | $35.22 | 2,098 |
| 2021-05-14 | $36.64 | $36.86 | $36.60 | $36.86 | $35.18 | 1,544 |
| 2021-05-13 | $36.22 | $36.38 | $36.22 | $36.32 | $34.67 | 3,322 |
| 2021-05-12 | $36.51 | $36.51 | $36.11 | $36.21 | $34.56 | 23,301 |
| 2021-05-11 | $36.68 | $36.90 | $36.60 | $36.86 | $35.18 | 3,924 |
| 2021-05-10 | $37.52 | $37.57 | $37.21 | $37.21 | $35.51 | 11,574 |
| 2021-05-07 | $37.07 | $37.28 | $37.07 | $37.28 | $35.58 | 2,704 |
| 2021-05-06 | $36.51 | $36.80 | $36.51 | $36.75 | $35.08 | 1,009 |
| 2021-05-05 | $36.26 | $36.38 | $36.26 | $36.38 | $34.73 | 1,700 |
| 2021-05-04 | $36.13 | $36.13 | $35.84 | $36.02 | $34.38 | 8,078 |
| 2021-05-03 | $36.26 | $36.46 | $36.26 | $36.39 | $34.73 | 1,502 |
| 2021-04-30 | $36.11 | $36.14 | $35.83 | $35.83 | $34.20 | 10,669 |
| 2021-04-29 | $36.43 | $36.43 | $36.06 | $36.31 | $34.66 | 11,747 |
| 2021-04-28 | $36.21 | $36.40 | $36.18 | $36.34 | $34.69 | 8,305 |
| 2021-04-27 | $36.20 | $36.30 | $36.17 | $36.28 | $34.63 | 14,363 |
| 2021-04-26 | $36.38 | $36.46 | $36.31 | $36.45 | $34.79 | 7,628 |
| 2021-04-23 | $36.18 | $36.26 | $36.11 | $36.23 | $34.58 | 7,432 |
| 2021-04-22 | $36.10 | $36.34 | $35.81 | $35.85 | $34.21 | 20,447 |
| 2021-04-21 | $35.65 | $36.10 | $35.62 | $36.09 | $34.44 | 43,561 |
| 2021-04-20 | $36.05 | $36.18 | $35.73 | $35.85 | $34.22 | 177,732 |
| 2021-04-19 | $36.33 | $36.33 | $36.22 | $36.25 | $34.60 | 1,871 |
| 2021-04-16 | $36.30 | $36.32 | $36.30 | $36.32 | $34.67 | 490 |
| 2021-04-15 | $36.12 | $36.12 | $36.05 | $36.05 | $34.41 | 328 |
| 2021-04-14 | $35.84 | $35.84 | $35.76 | $35.76 | $34.14 | 200 |
| 2021-04-13 | $35.75 | $35.75 | $35.75 | $35.75 | $34.12 | 124 |
| 2021-04-12 | $35.55 | $35.62 | $35.45 | $35.45 | $33.84 | 1,407 |
| 2021-04-09 | $35.57 | $35.60 | $35.57 | $35.59 | $33.97 | 2,372 |
| 2021-04-08 | $35.44 | $35.48 | $35.41 | $35.48 | $33.86 | 974 |
| 2021-04-07 | $35.40 | $35.40 | $35.40 | $35.40 | $33.79 | 153 |
| 2021-04-06 | $35.28 | $35.28 | $35.22 | $35.22 | $33.62 | 1,879 |
| 2021-04-05 | $35.37 | $36.27 | $35.15 | $35.42 | $33.81 | 3,329 |
| 2021-04-01 | $34.89 | $34.99 | $34.89 | $34.99 | $33.39 | 1,399 |
| 2021-03-31 | $34.55 | $34.63 | $34.55 | $34.55 | $32.98 | 630 |
| 2021-03-30 | $34.56 | $34.60 | $34.56 | $34.60 | $33.03 | 3,053 |
| 2021-03-29 | $34.70 | $34.70 | $34.69 | $34.69 | $33.11 | 378 |
| 2021-03-26 | $34.75 | $34.96 | $34.75 | $34.96 | $33.37 | 776 |
| 2021-03-25 | $34.27 | $34.47 | $34.27 | $34.47 | $32.90 | 655 |
iShares International Developed Small Cap Value Factor ETF (ISVL) News Headlines
Recent iShares International Developed Small Cap Value Factor ETF (ISVL) News
Similar Companies to iShares International Developed Small Cap Value Factor ETF (ISVL) 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 | -- | -- | -- |