iShares Factors US Growth Style ETF (STLG) Exchange: BATS

Data as of April 16, 2024

$46.79 ($-0.75) -1.58%

iShares Factors US Growth Style ETF - Daily Information
Click for more stock information on iShares Factors US Growth Style ETF.
Daily Information Data
Date April 16, 2024
Open $47.13
Previous Close $46.79
High $47.13
Low $46.62
Adjusted Open $47.13
Previous Adjusted Close $46.79
Adjusted High $47.13
Adjusted Low $46.62

About iShares Factors US Growth Style ETF (STLG)

The Fund seeks to track the investment results of the Russell US Large Cap Factors Growth Style Index (the “Underlying Index”), which is an objective-rules based equity index provided by FTSE Russell (the “Index Provider” or “Russell”). The Underlying Index is designed to select equity securities from the Russell 1000® Growth Index (the “Parent Index”), which in turn is a subset of the Russell 1000® Index (the “Russell 1000”). The Underlying Index is designed to select equity securities from the Parent Index with exposure to five equity style factors (momentum, quality, value, size, and low volatility) while maintaining a level of risk similar to that of the Parent Index. The Parent Index focuses on growth by selecting the equity securities of Russell 1000 issuers with higher two-year growth forecasts and higher sales per share growth over the past five years, each relative to all issuers within the Russell 1000. The Index Provider uses the Institutional Brokers’ Estimate System (I/B/E/S) database to forecast growth.The Underlying Index includes large- and mid-capitalization companies, as defined by the Index Provider.Russell, in selecting equity securities from the Parent Index, assigns a weighted composite score to each security using a proprietary model based on five commonly-used equity style factors (momentum, quality, value, size, and low volatility). The value score is calculated from the following value factor metrics: 12-month trailing book-to-price, dividend yield, earnings yield and cash flow yield (i.e., cash flow divided by the full market capitalization). The momentum score is calculated from three momentum factor metrics: price momentum, earnings momentum and earnings announcement drift (i.e., the difference between a stock's performance on and immediately following an earnings announcement date). The quality score is calculated from four quality factor metrics: gross profitability, dilution, accruals and changes in net operating assets. The low volatility score is calculated based on a 12-month trailing realized volatility, and the size score seeks to measure the market capitalization of each company as compared to other companies of the Parent Index.As of March 31, 2020, the Underlying Index consisted of 103 component securities. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the consumer services and technology industries or sectors. The components of the Underlying Index are likely to change over time.The Underlying Index is reviewed monthly using an optimization process designed to maximize, in aggregate, the Underlying Index's exposure to the weighted combination of five target investment style factors while maintaining a total risk similar to that of the Parent Index.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Russell, which is part of the London Stock Exchange Group and is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Factors US Growth Style ETF (STLG)

Date Open High Low Close Adj.Close Volume
2024-04-12 $47.13 $47.13 $46.62 $46.79 $46.79 19,689
2024-04-11 $47.06 $47.59 $46.91 $47.54 $47.54 13,183
2024-04-10 $46.91 $46.97 $46.72 $46.80 $46.80 11,671
2024-04-09 $47.40 $47.40 $46.88 $47.23 $47.23 13,605
2024-04-08 $47.25 $47.40 $47.21 $47.31 $47.31 41,058
2024-04-05 $46.91 $47.46 $46.91 $47.34 $47.34 17,524
2024-04-04 $47.68 $47.80 $46.68 $46.69 $46.69 29,412
2024-04-03 $47.31 $47.57 $47.25 $47.36 $47.36 19,289
2024-04-02 $47.09 $47.21 $46.90 $47.21 $47.21 109,350
2024-04-01 $47.80 $47.80 $47.49 $47.61 $47.61 97,578
2024-03-28 $47.43 $47.66 $47.43 $47.60 $47.60 15,839
2024-03-27 $47.67 $47.67 $47.26 $47.56 $47.56 82,266
2024-03-26 $47.88 $47.89 $47.45 $47.45 $47.45 22,314
2024-03-25 $47.82 $47.84 $47.62 $47.66 $47.66 21,440
2024-03-22 $47.81 $47.96 $47.64 $47.90 $47.90 72,163
2024-03-21 $47.84 $48.00 $47.76 $47.81 $47.81 30,483
2024-03-20 $47.06 $47.59 $47.03 $47.59 $47.56 14,733
2024-03-19 $46.56 $47.08 $46.41 $47.07 $47.04 14,870
2024-03-18 $46.98 $46.98 $46.63 $46.67 $46.64 29,337
2024-03-15 $46.63 $46.63 $46.27 $46.36 $46.36 23,600
2024-03-14 $46.75 $46.98 $46.65 $46.85 $46.85 15,176
2024-03-13 $46.92 $47.09 $46.84 $46.94 $46.94 21,873
2024-03-12 $46.62 $47.05 $46.38 $47.05 $47.05 26,056
2024-03-11 $46.37 $46.37 $46.08 $46.25 $46.25 47,043
2024-03-08 $47.47 $47.58 $46.51 $46.59 $46.59 37,266
2024-03-07 $46.98 $47.33 $46.83 $47.31 $47.31 40,736
2024-03-06 $46.70 $46.88 $46.47 $46.65 $46.65 34,820
2024-03-05 $46.58 $46.58 $46.00 $46.28 $46.28 40,874
2024-03-04 $47.02 $47.13 $46.90 $46.93 $46.93 38,096
2024-03-01 $46.19 $46.89 $46.19 $46.89 $46.89 36,784
2024-02-29 $46.31 $46.31 $46.00 $46.20 $46.20 52,231
2024-02-28 $45.86 $45.98 $45.79 $45.97 $45.97 16,495
2024-02-27 $45.74 $45.97 $45.74 $45.97 $45.97 10,048
2024-02-26 $45.91 $46.08 $45.87 $45.88 $45.88 15,722
2024-02-23 $46.09 $46.17 $45.68 $45.86 $45.86 16,404
2024-02-22 $45.13 $45.77 $45.13 $45.72 $45.72 10,791
2024-02-21 $44.06 $44.19 $43.86 $44.19 $44.19 4,162
2024-02-20 $44.53 $44.53 $44.37 $44.48 $44.48 2,981
2024-02-16 $44.88 $45.35 $44.88 $44.98 $44.98 12,239
2024-02-15 $45.24 $45.30 $45.09 $45.30 $45.30 4,668
2024-02-14 $45.02 $45.22 $44.79 $45.22 $45.22 15,125
2024-02-13 $44.34 $44.79 $44.18 $44.59 $44.59 9,611
2024-02-12 $45.51 $45.62 $45.21 $45.26 $45.26 11,028
2024-02-09 $45.13 $45.55 $45.13 $45.47 $45.47 14,650
2024-02-08 $44.79 $45.01 $44.79 $44.93 $44.93 8,643
2024-02-07 $44.66 $44.72 $44.57 $44.70 $44.70 25,854
2024-02-06 $44.38 $44.38 $43.83 $44.10 $44.10 11,415
2024-02-05 $44.25 $44.25 $43.99 $44.17 $44.17 126,876
2024-02-02 $43.52 $44.31 $43.52 $44.24 $44.24 11,164
2024-02-01 $42.99 $43.40 $42.92 $43.40 $43.40 22,847
2024-01-31 $43.17 $43.28 $42.73 $42.79 $42.79 14,947
2024-01-30 $43.71 $43.71 $43.46 $43.52 $43.52 7,613
2024-01-29 $43.27 $43.61 $43.22 $43.61 $43.61 17,996
2024-01-26 $43.19 $43.40 $43.13 $43.19 $43.19 56,798
2024-01-25 $43.37 $43.46 $43.07 $43.27 $43.27 171,631
2024-01-24 $43.38 $43.59 $43.12 $43.17 $43.17 19,508
2024-01-23 $43.24 $43.24 $42.92 $43.12 $43.12 15,194
2024-01-22 $43.06 $43.08 $42.98 $42.99 $42.99 38,657
2024-01-19 $42.28 $42.67 $42.24 $42.67 $42.67 15,351
2024-01-18 $41.85 $42.02 $41.61 $42.02 $42.02 11,357
2024-01-17 $41.21 $41.45 $41.19 $41.43 $41.43 5,223
2024-01-16 $41.38 $41.63 $41.38 $41.63 $41.63 2,807
2024-01-12 $41.49 $41.61 $41.49 $41.57 $41.57 10,764
2024-01-11 $41.55 $41.55 $41.13 $41.51 $41.51 6,404
2024-01-10 $41.10 $41.40 $40.98 $41.35 $41.35 7,581
2024-01-09 $40.51 $41.00 $40.51 $40.92 $40.92 5,206
2024-01-08 $40.29 $40.83 $40.29 $40.83 $40.83 885
2024-01-05 $40.04 $40.18 $39.91 $39.91 $39.91 3,733
2024-01-04 $40.05 $40.17 $39.86 $39.87 $39.87 20,436
2024-01-03 $40.04 $40.26 $40.04 $40.04 $40.04 6,652
2024-01-02 $40.80 $40.80 $40.22 $40.41 $40.41 20,552
2023-12-29 $41.30 $41.30 $40.91 $41.10 $41.10 8,197
2023-12-28 $41.23 $41.32 $41.21 $41.21 $41.21 118,700
2023-12-27 $41.18 $41.22 $41.18 $41.22 $41.22 781
2023-12-26 $41.34 $41.34 $41.22 $41.27 $41.27 2,999
2023-12-22 $41.28 $41.32 $41.15 $41.18 $41.18 6,723
2023-12-21 $41.01 $41.17 $40.93 $41.17 $41.17 4,496
2023-12-20 $41.42 $41.45 $40.80 $40.80 $40.80 10,420
2023-12-19 $41.37 $41.39 $41.29 $41.36 $41.36 16,361
2023-12-18 $41.03 $41.27 $41.03 $41.21 $41.21 17,077
2023-12-15 $40.84 $40.97 $40.82 $40.91 $40.91 17,391
2023-12-14 $40.86 $40.89 $40.57 $40.77 $40.77 11,044
2023-12-13 $40.52 $40.96 $40.44 $40.85 $40.85 14,412
2023-12-12 $39.92 $40.33 $39.92 $40.33 $40.33 8,751
2023-12-11 $39.81 $39.98 $39.74 $39.98 $39.98 12,121
2023-12-08 $39.61 $39.97 $39.61 $39.92 $39.92 19,159
2023-12-07 $39.63 $39.72 $39.52 $39.68 $39.68 9,012
2023-12-06 $39.62 $39.63 $39.34 $39.34 $39.34 20,956
2023-12-05 $39.57 $39.67 $39.44 $39.60 $39.60 35,444
2023-12-04 $39.42 $39.45 $39.29 $39.45 $39.45 8,722
2023-12-01 $39.29 $39.72 $39.27 $39.69 $39.69 44,285
2023-11-30 $39.40 $39.40 $39.13 $39.40 $39.40 110,269
2023-11-29 $39.75 $39.76 $39.39 $39.39 $39.39 7,011
2023-11-28 $39.24 $39.38 $39.20 $39.31 $39.31 44,028
2023-11-27 $39.25 $39.46 $39.22 $39.28 $39.28 45,363
2023-11-24 $39.23 $39.25 $39.21 $39.25 $39.25 448
2023-11-22 $39.23 $39.41 $39.15 $39.27 $39.27 5,079
2023-11-21 $39.05 $39.14 $39.04 $39.09 $39.09 6,466
2023-11-20 $39.16 $39.32 $39.16 $39.26 $39.26 464
2023-11-17 $38.81 $38.94 $38.79 $38.92 $38.92 9,464
2023-11-16 $38.84 $38.87 $38.73 $38.81 $38.81 6,061
2023-11-15 $38.90 $38.90 $38.75 $38.76 $38.76 1,637
2023-11-14 $38.73 $38.97 $38.72 $38.86 $38.86 103,841
2023-11-13 $38.01 $38.19 $37.86 $38.06 $38.06 99,196
2023-11-10 $37.60 $38.05 $37.48 $38.04 $38.04 5,687
2023-11-09 $37.59 $37.66 $37.29 $37.29 $37.29 4,699
2023-11-08 $37.53 $37.55 $37.53 $37.55 $37.55 678
2023-11-07 $37.55 $37.55 $37.45 $37.45 $37.45 752
2023-11-06 $37.14 $37.14 $37.12 $37.12 $37.12 320
2023-11-03 $36.98 $36.98 $36.98 $36.98 $36.98 211
2023-11-02 $36.56 $36.56 $36.56 $36.56 $36.56 100
2023-11-01 $35.54 $35.97 $35.54 $35.97 $35.97 1,036
2023-10-31 $35.05 $35.42 $35.05 $35.38 $35.38 923
2023-10-30 $35.20 $35.20 $35.20 $35.20 $35.20 144
2023-10-27 $34.85 $34.91 $34.80 $34.80 $34.80 13,962
2023-10-26 $35.13 $35.13 $34.70 $34.70 $34.70 277
2023-10-25 $35.29 $35.29 $35.29 $35.29 $35.29 134
2023-10-24 $35.99 $35.99 $35.99 $35.99 $35.99 90
2023-10-23 $35.65 $35.65 $35.65 $35.65 $35.65 2,079
2023-10-20 $35.95 $35.95 $35.62 $35.62 $35.62 1,791
2023-10-19 $36.14 $36.14 $36.14 $36.14 $36.14 26
2023-10-18 $36.48 $36.48 $36.48 $36.48 $36.48 178
2023-10-17 $36.98 $37.00 $36.94 $37.00 $37.00 383
2023-10-16 $37.09 $37.14 $37.06 $37.06 $37.06 15,300
2023-10-13 $36.55 $36.57 $36.55 $36.57 $36.57 317
2023-10-12 $37.23 $37.29 $36.93 $36.93 $36.93 875
2023-10-11 $37.01 $37.12 $36.89 $37.12 $37.12 5,747
2023-10-10 $36.92 $36.92 $36.84 $36.84 $36.84 1,937
2023-10-09 $36.61 $36.67 $36.61 $36.67 $36.67 216
2023-10-06 $36.39 $36.39 $36.39 $36.39 $36.39 102
2023-10-05 $35.82 $35.82 $35.78 $35.78 $35.78 317
2023-10-04 $35.45 $35.76 $35.45 $35.76 $35.76 990
2023-10-03 $35.94 $35.94 $35.28 $35.28 $35.28 10,253
2023-10-02 $35.82 $35.98 $35.81 $35.98 $35.98 28,954
2023-09-29 $35.71 $35.71 $35.71 $35.71 $35.71 57
2023-09-28 $35.75 $35.75 $35.75 $35.75 $35.75 4
2023-09-27 $35.38 $35.49 $35.38 $35.49 $35.49 310
2023-09-26 $35.39 $35.39 $35.39 $35.39 $35.39 64
2023-09-25 $35.78 $35.98 $35.78 $35.95 $35.90 1,633
2023-09-22 $35.77 $35.83 $35.72 $35.72 $35.72 1,702
2023-09-21 $35.71 $35.71 $35.71 $35.71 $35.71 0
2023-09-20 $36.86 $36.86 $36.34 $36.35 $36.35 8,109
2023-09-19 $36.79 $36.79 $36.79 $36.79 $36.79 4
2023-09-18 $36.83 $36.83 $36.83 $36.83 $36.83 70
2023-09-15 $36.75 $36.75 $36.75 $36.75 $36.75 28
2023-09-14 $37.30 $37.30 $37.30 $37.30 $37.30 68
2023-09-13 $37.05 $37.05 $37.05 $37.05 $37.05 145
2023-09-12 $37.08 $37.09 $36.88 $36.90 $36.90 3,587
2023-09-11 $37.06 $37.24 $37.03 $37.24 $37.24 13,617
2023-09-08 $37.01 $37.01 $36.86 $36.86 $36.86 248
2023-09-07 $36.80 $36.80 $36.80 $36.80 $36.80 215
2023-09-06 $36.88 $36.98 $36.88 $36.98 $36.98 144
2023-09-05 $37.34 $37.34 $37.33 $37.33 $37.33 422
2023-09-01 $37.31 $37.36 $37.31 $37.36 $37.36 442
2023-08-31 $37.39 $37.40 $37.34 $37.34 $37.34 848
2023-08-30 $37.25 $37.25 $37.19 $37.19 $37.19 5,411
2023-08-29 $36.30 $37.00 $36.30 $36.99 $36.99 13,648
2023-08-28 $36.31 $36.31 $36.31 $36.31 $36.31 36
2023-08-25 $36.12 $36.12 $36.12 $36.12 $36.12 2
2023-08-24 $36.24 $36.25 $35.91 $35.91 $35.91 517
2023-08-23 $36.52 $36.52 $36.50 $36.51 $36.51 1,809
2023-08-22 $36.07 $36.15 $35.98 $35.98 $35.98 14,634
2023-08-21 $36.05 $36.05 $36.05 $36.05 $36.05 1
2023-08-18 $35.57 $35.57 $35.57 $35.57 $35.57 104
2023-08-17 $35.58 $35.58 $35.58 $35.58 $35.58 70
2023-08-16 $35.95 $35.95 $35.95 $35.95 $35.95 22
2023-08-15 $36.41 $36.41 $36.29 $36.29 $36.29 13,376
2023-08-14 $36.56 $36.56 $36.56 $36.56 $36.56 27
2023-08-11 $36.25 $36.25 $36.19 $36.19 $36.19 534
2023-08-10 $36.33 $36.33 $36.33 $36.33 $36.33 487
2023-08-09 $36.28 $36.28 $36.28 $36.28 $36.28 16
2023-08-08 $36.65 $36.65 $36.63 $36.63 $36.63 1,379
2023-08-07 $36.85 $36.85 $36.85 $36.85 $36.85 48
2023-08-04 $36.66 $36.66 $36.66 $36.66 $36.66 11
2023-08-03 $36.93 $36.93 $36.93 $36.93 $36.93 104
2023-08-02 $36.91 $36.91 $36.86 $36.90 $36.90 909
2023-08-01 $37.61 $37.61 $37.61 $37.61 $37.61 149
2023-07-31 $37.59 $37.59 $37.59 $37.59 $37.59 149
2023-07-28 $37.54 $37.54 $37.54 $37.54 $37.54 278
2023-07-27 $37.60 $37.60 $37.02 $37.02 $37.02 467
2023-07-26 $37.32 $37.32 $37.32 $37.32 $37.32 3
2023-07-25 $37.56 $37.56 $37.56 $37.56 $37.56 428
2023-07-24 $37.27 $37.27 $37.25 $37.25 $37.25 230
2023-07-21 $37.28 $37.28 $37.25 $37.26 $37.26 400
2023-07-20 $37.39 $37.39 $37.39 $37.39 $37.39 52
2023-07-19 $38.01 $38.01 $38.01 $38.01 $38.01 88
2023-07-18 $37.50 $37.93 $37.50 $37.93 $37.93 13,426
2023-07-17 $37.49 $37.59 $37.45 $37.59 $37.59 5,002
2023-07-14 $37.26 $37.26 $37.26 $37.26 $37.26 66
2023-07-13 $37.05 $37.25 $37.05 $37.25 $37.25 5,285
2023-07-12 $36.96 $36.98 $36.84 $36.84 $36.84 458
2023-07-11 $36.59 $36.59 $36.59 $36.59 $36.59 7
2023-07-10 $36.40 $36.44 $36.40 $36.44 $36.44 167
2023-07-07 $36.31 $36.31 $36.31 $36.31 $36.31 64
2023-07-06 $36.18 $36.45 $36.18 $36.45 $36.45 1,470
2023-07-05 $36.67 $36.67 $36.67 $36.67 $36.67 188
2023-07-03 $36.72 $36.74 $36.65 $36.74 $36.74 211
2023-06-30 $36.79 $36.79 $36.79 $36.79 $36.79 88
2023-06-29 $36.16 $36.16 $36.16 $36.16 $36.16 10
2023-06-28 $36.05 $36.05 $36.05 $36.05 $36.05 1
2023-06-27 $36.06 $36.06 $36.06 $36.06 $36.06 582
2023-06-26 $35.62 $35.62 $35.50 $35.50 $35.50 582
2023-06-23 $35.72 $35.72 $35.72 $35.72 $35.72 76
2023-06-22 $36.03 $36.03 $36.03 $36.03 $36.03 76
2023-06-21 $35.78 $35.78 $35.78 $35.78 $35.78 3
2023-06-20 $36.06 $36.06 $36.06 $36.06 $36.06 168
2023-06-16 $36.32 $36.32 $36.18 $36.18 $36.18 1,906
2023-06-15 $36.40 $36.40 $36.40 $36.40 $36.40 334
2023-06-14 $35.84 $35.84 $35.84 $35.84 $35.84 132
2023-06-13 $35.67 $35.77 $35.67 $35.77 $35.77 108
2023-06-12 $35.43 $35.43 $35.42 $35.42 $35.42 724
2023-06-09 $34.97 $34.97 $34.94 $34.94 $34.94 1,065
2023-06-08 $34.87 $34.92 $34.87 $34.92 $34.92 734
2023-06-07 $34.67 $34.67 $34.67 $34.67 $34.67 60
2023-06-06 $35.13 $35.13 $35.13 $35.13 $35.00 160
2023-06-05 $35.05 $35.31 $35.05 $35.07 $35.07 10,900
2023-06-02 $34.84 $35.15 $34.84 $35.15 $35.15 3,985
2023-06-01 $34.18 $34.64 $34.18 $34.64 $34.64 155,290
2023-05-31 $34.28 $34.39 $34.28 $34.35 $34.35 1,133
2023-05-30 $34.89 $34.89 $34.55 $34.56 $34.56 3,603
2023-05-26 $34.47 $34.47 $34.47 $34.47 $34.47 18
2023-05-25 $33.86 $33.86 $33.83 $33.83 $33.83 337
2023-05-24 $33.22 $33.22 $33.17 $33.21 $33.21 368
2023-05-23 $33.65 $33.65 $33.35 $33.35 $33.35 1,343
2023-05-22 $33.89 $33.89 $33.82 $33.82 $33.82 305
2023-05-19 $33.84 $33.84 $33.84 $33.84 $33.84 217
2023-05-18 $33.73 $33.95 $33.72 $33.95 $33.95 1,227
2023-05-17 $33.47 $33.47 $33.47 $33.47 $33.47 102
2023-05-16 $33.14 $33.14 $33.14 $33.14 $33.14 40
2023-05-15 $33.06 $33.31 $33.06 $33.31 $33.31 182
2023-05-12 $33.14 $33.14 $33.14 $33.14 $33.14 112
2023-05-11 $33.23 $33.23 $33.21 $33.21 $33.21 233
2023-05-10 $33.31 $33.31 $33.31 $33.31 $33.31 158
2023-05-09 $33.10 $33.10 $33.10 $33.10 $33.10 158
2023-05-08 $33.12 $33.20 $33.10 $33.20 $33.20 382
2023-05-05 $33.19 $33.19 $33.19 $33.19 $33.19 76
2023-05-04 $32.55 $32.55 $32.55 $32.55 $32.55 76
2023-05-03 $33.06 $33.06 $32.79 $32.79 $32.79 174
2023-05-02 $32.94 $32.94 $32.94 $32.94 $32.94 329
2023-05-01 $33.21 $33.26 $33.12 $33.25 $33.25 1,439
2023-04-28 $33.06 $33.21 $33.06 $33.21 $33.21 211
2023-04-27 $32.71 $33.00 $32.71 $33.00 $33.00 156
2023-04-26 $32.46 $32.46 $32.46 $32.46 $32.46 140
2023-04-25 $32.75 $32.78 $32.33 $32.33 $32.33 1,067
2023-04-24 $33.15 $33.15 $33.05 $33.05 $33.05 13,809
2023-04-21 $32.98 $33.10 $32.98 $33.10 $33.10 113
2023-04-20 $33.14 $33.14 $33.05 $33.05 $33.05 248
2023-04-19 $33.07 $33.22 $33.07 $33.20 $33.20 303
2023-04-18 $33.18 $33.24 $33.17 $33.24 $33.24 708
2023-04-17 $33.12 $33.15 $33.03 $33.15 $33.15 5,093
2023-04-14 $33.08 $33.08 $33.08 $33.08 $33.08 5
2023-04-13 $33.18 $33.18 $33.18 $33.18 $33.18 46
2023-04-12 $32.61 $32.61 $32.61 $32.61 $32.61 1
2023-04-11 $32.78 $32.78 $32.78 $32.78 $32.78 11,827
2023-04-10 $32.75 $32.81 $32.75 $32.81 $32.81 11,827
2023-04-06 $32.69 $32.69 $32.69 $32.69 $32.69 52
2023-04-05 $32.61 $32.61 $32.61 $32.61 $32.61 11
2023-04-04 $32.88 $32.89 $32.82 $32.89 $32.89 4,001
2023-04-03 $33.07 $33.14 $32.90 $33.14 $33.14 168,334
2023-03-31 $32.90 $33.08 $32.90 $33.08 $33.08 170
2023-03-30 $32.49 $32.49 $32.49 $32.49 $32.49 3
2023-03-29 $32.28 $32.28 $32.28 $32.28 $32.28 46
2023-03-28 $31.83 $31.83 $31.83 $31.83 $31.83 89
2023-03-27 $32.00 $32.00 $31.93 $31.93 $31.93 419
2023-03-24 $31.91 $31.91 $31.91 $31.91 $31.91 3
2023-03-23 $31.91 $31.91 $31.91 $31.91 $31.91 7
2023-03-22 $31.83 $31.83 $31.83 $31.83 $31.78 7
2023-03-21 $32.25 $32.25 $32.25 $32.25 $32.20 58
2023-03-20 $31.82 $31.82 $31.82 $31.82 $31.77 58
2023-03-17 $31.59 $31.59 $31.59 $31.59 $31.54 30
2023-03-16 $31.72 $31.86 $31.72 $31.86 $31.80 217
2023-03-15 $31.17 $31.17 $31.17 $31.17 $31.11 5
2023-03-14 $31.30 $31.30 $31.30 $31.30 $31.25 275
2023-03-13 $30.79 $30.79 $30.79 $30.79 $30.74 4
2023-03-10 $30.68 $30.68 $30.68 $30.68 $30.62 3
2023-03-09 $31.25 $31.25 $31.25 $31.25 $31.19 15
2023-03-08 $31.75 $31.75 $31.75 $31.75 $31.70 143
2023-03-07 $31.80 $31.80 $31.62 $31.62 $31.57 143
2023-03-06 $31.99 $31.99 $31.99 $31.99 $31.93 2
2023-03-03 $31.94 $31.94 $31.94 $31.94 $31.94 7
2023-03-02 $31.44 $31.44 $31.42 $31.42 $31.42 303
2023-03-01 $31.17 $31.17 $31.17 $31.17 $31.17 300
2023-02-28 $31.46 $31.46 $31.46 $31.46 $31.46 361
2023-02-27 $31.47 $31.47 $31.47 $31.47 $31.47 300
2023-02-24 $31.33 $31.33 $31.33 $31.33 $31.33 9
2023-02-23 $31.75 $31.75 $31.75 $31.75 $31.75 150
2023-02-22 $31.55 $31.55 $31.50 $31.50 $31.50 103
2023-02-21 $31.48 $31.48 $31.48 $31.48 $31.48 111
2023-02-17 $32.26 $32.26 $32.26 $32.26 $32.26 5
2023-02-16 $32.78 $32.78 $32.52 $32.52 $32.52 100
2023-02-15 $32.97 $32.97 $32.97 $32.97 $32.97 7
2023-02-14 $32.83 $32.83 $32.83 $32.83 $32.83 37
2023-02-13 $32.63 $32.63 $32.63 $32.63 $32.63 1
2023-02-10 $31.95 $32.14 $31.95 $32.14 $32.14 100
2023-02-09 $32.17 $32.17 $32.17 $32.17 $32.17 2
2023-02-08 $32.50 $32.50 $32.39 $32.39 $32.39 100
2023-02-07 $32.75 $32.75 $32.75 $32.75 $32.75 20
2023-02-06 $32.26 $32.26 $32.26 $32.26 $32.26 12
2023-02-03 $32.62 $32.62 $32.62 $32.62 $32.62 92
2023-02-02 $32.68 $32.89 $32.68 $32.89 $32.89 523
2023-02-01 $32.24 $32.24 $32.16 $32.16 $32.16 784
2023-01-31 $31.50 $31.50 $31.50 $31.50 $31.50 2
2023-01-30 $30.91 $30.91 $30.91 $30.91 $30.91 2
2023-01-27 $31.41 $31.41 $31.41 $31.41 $31.41 1
2023-01-26 $31.17 $31.17 $31.17 $31.17 $31.17 1
2023-01-25 $30.75 $30.75 $30.75 $30.75 $30.75 1
2023-01-24 $30.79 $30.79 $30.79 $30.79 $30.79 311
2023-01-23 $30.82 $30.82 $30.82 $30.82 $30.82 311
2023-01-20 $30.28 $30.28 $30.28 $30.28 $30.28 300
2023-01-19 $29.63 $29.63 $29.63 $29.63 $29.63 53
2023-01-18 $30.00 $30.00 $30.00 $30.00 $30.00 49
2023-01-17 $30.32 $30.32 $30.32 $30.32 $30.32 0
2023-01-13 $30.25 $30.25 $30.25 $30.25 $30.25 40
2023-01-12 $29.99 $30.05 $29.99 $30.05 $30.05 457
2023-01-11 $29.86 $29.95 $29.86 $29.95 $29.95 201
2023-01-10 $29.39 $29.39 $29.39 $29.39 $29.39 5
2023-01-09 $29.18 $29.18 $29.18 $29.18 $29.18 32
2023-01-06 $29.14 $29.14 $29.14 $29.14 $29.14 253
2023-01-05 $28.41 $28.41 $28.41 $28.41 $28.41 26
2023-01-04 $28.86 $28.89 $28.86 $28.89 $28.89 1,104
2023-01-03 $28.75 $28.75 $28.75 $28.75 $28.75 4
2022-12-30 $29.02 $29.02 $29.02 $29.02 $29.02 404
2022-12-29 $29.17 $29.17 $29.17 $29.17 $29.17 34
2022-12-28 $28.51 $28.51 $28.51 $28.51 $28.51 6
2022-12-27 $28.92 $28.92 $28.92 $28.92 $28.92 6
2022-12-23 $29.20 $29.20 $29.20 $29.20 $29.20 132
2022-12-22 $29.10 $29.10 $29.10 $29.10 $29.10 312
2022-12-21 $29.60 $29.64 $29.60 $29.64 $29.64 905
2022-12-20 $29.28 $29.28 $29.23 $29.23 $29.23 598
2022-12-19 $29.34 $29.34 $29.26 $29.28 $29.28 1,324
2022-12-16 $29.68 $29.68 $29.68 $29.68 $29.68 40
2022-12-15 $30.01 $30.02 $30.01 $30.02 $30.02 557
2022-12-14 $30.91 $30.91 $30.91 $30.91 $30.91 29
2022-12-13 $31.07 $31.07 $31.06 $31.06 $31.06 610
2022-12-12 $30.75 $30.95 $30.75 $30.95 $30.75 149
2022-12-09 $30.58 $30.58 $30.58 $30.58 $30.38 1,208
2022-12-08 $30.83 $30.83 $30.78 $30.83 $30.64 1,208
2022-12-07 $30.47 $30.49 $30.47 $30.49 $30.30 602
2022-12-06 $30.58 $30.58 $30.48 $30.48 $30.29 463
2022-12-05 $31.28 $31.28 $30.99 $30.99 $30.99 126
2022-12-02 $31.62 $31.62 $31.62 $31.62 $31.62 3
2022-12-01 $31.71 $31.71 $31.71 $31.71 $31.71 1
2022-11-30 $31.64 $31.64 $31.64 $31.64 $31.64 3
2022-11-29 $30.62 $30.62 $30.62 $30.62 $30.62 59
2022-11-28 $30.81 $30.81 $30.81 $30.81 $30.81 35
2022-11-25 $31.32 $31.32 $31.32 $31.32 $31.32 10
2022-11-23 $31.40 $31.40 $31.40 $31.40 $31.40 10
2022-11-22 $31.17 $31.17 $31.17 $31.17 $31.17 6
2022-11-21 $30.69 $30.69 $30.69 $30.69 $30.69 2
2022-11-18 $30.86 $30.86 $30.86 $30.86 $30.86 2
2022-11-17 $30.76 $30.76 $30.76 $30.76 $30.76 1
2022-11-16 $31.10 $31.10 $30.92 $30.92 $30.92 300
2022-11-15 $31.29 $31.29 $31.29 $31.29 $31.29 25
2022-11-14 $30.91 $30.91 $30.91 $30.91 $30.91 85
2022-11-11 $31.20 $31.20 $31.20 $31.20 $31.20 26
2022-11-10 $30.77 $30.77 $30.77 $30.77 $30.77 27
2022-11-09 $28.70 $28.72 $28.70 $28.72 $28.72 335
2022-11-08 $29.38 $29.38 $29.38 $29.38 $29.38 25
2022-11-07 $29.15 $29.15 $29.15 $29.15 $29.15 25
2022-11-04 $28.82 $28.82 $28.82 $28.82 $28.82 25
2022-11-03 $28.78 $28.78 $28.58 $28.68 $28.68 4,944
2022-11-02 $29.88 $29.88 $29.16 $29.16 $29.16 250
2022-11-01 $30.20 $30.20 $30.20 $30.20 $30.20 25
2022-10-31 $30.38 $30.38 $30.38 $30.38 $30.38 35
2022-10-28 $30.67 $30.67 $30.67 $30.67 $30.67 35
2022-10-27 $30.10 $30.10 $29.85 $29.85 $29.85 592
2022-10-26 $30.12 $30.55 $30.07 $30.07 $30.07 805
2022-10-25 $30.54 $30.54 $30.53 $30.53 $30.53 326
2022-10-24 $29.94 $29.94 $29.94 $29.94 $29.94 298
2022-10-21 $29.58 $29.58 $29.57 $29.57 $29.57 625
2022-10-20 $28.84 $28.84 $28.84 $28.84 $28.84 26
2022-10-19 $29.17 $29.17 $29.03 $29.03 $29.03 524
2022-10-18 $29.38 $29.39 $29.37 $29.39 $29.39 1,608
2022-10-17 $29.04 $29.13 $29.04 $29.06 $29.06 2,300
2022-10-14 $28.31 $28.31 $28.18 $28.21 $28.21 2,115
2022-10-13 $29.07 $29.07 $29.07 $29.07 $29.07 210
2022-10-12 $28.53 $28.53 $28.43 $28.43 $28.43 1,151
2022-10-11 $28.54 $28.54 $28.54 $28.54 $28.54 2
2022-10-10 $28.81 $28.81 $28.81 $28.81 $28.81 5
2022-10-07 $29.01 $29.01 $29.01 $29.01 $29.01 52
2022-10-06 $30.17 $30.17 $30.01 $30.01 $30.01 781
2022-10-05 $29.95 $30.18 $29.95 $30.18 $30.18 834
2022-10-04 $30.06 $30.12 $30.06 $30.12 $30.12 1,832
2022-10-03 $29.28 $29.31 $29.18 $29.19 $29.19 2,514
2022-09-30 $29.18 $29.18 $28.49 $28.49 $28.49 404
2022-09-29 $28.78 $28.96 $28.78 $28.94 $28.94 5,368
2022-09-28 $29.63 $29.79 $29.63 $29.74 $29.74 8,971
2022-09-27 $29.06 $29.15 $29.06 $29.11 $29.11 2,739
2022-09-26 $29.14 $29.16 $29.01 $29.01 $29.01 1,400
2022-09-23 $29.28 $29.31 $29.24 $29.31 $29.20 2,941
2022-09-22 $29.94 $29.94 $29.80 $29.80 $29.69 810
2022-09-21 $30.92 $30.92 $30.18 $30.18 $30.07 200
2022-09-20 $30.43 $30.57 $30.43 $30.55 $30.44 200
2022-09-19 $30.78 $30.86 $30.78 $30.86 $30.75 2,781
2022-09-16 $30.63 $30.63 $30.63 $30.63 $30.63 325
2022-09-15 $30.86 $30.86 $30.86 $30.86 $30.86 325
2022-09-14 $31.20 $31.24 $31.20 $31.24 $31.24 352
2022-09-13 $31.11 $31.13 $31.11 $31.13 $31.13 301
2022-09-12 $32.68 $32.68 $32.68 $32.68 $32.68 51
2022-09-09 $31.80 $32.28 $31.80 $32.28 $32.28 176
2022-09-08 $31.50 $31.61 $31.50 $31.61 $31.61 1,991
2022-09-07 $31.03 $31.46 $31.03 $31.43 $31.43 267
2022-09-06 $30.85 $30.86 $30.85 $30.86 $30.86 211
2022-09-02 $31.29 $31.29 $31.01 $31.01 $31.01 7,691
2022-09-01 $31.15 $31.33 $31.15 $31.33 $31.33 235
2022-08-31 $31.50 $31.50 $31.43 $31.43 $31.43 261
2022-08-30 $31.76 $31.76 $31.65 $31.65 $31.65 363
2022-08-29 $32.09 $32.09 $32.09 $32.09 $32.09 105
2022-08-26 $33.58 $33.58 $32.41 $32.41 $32.41 46,494
2022-08-25 $33.34 $33.62 $33.34 $33.62 $33.62 89,212
2022-08-24 $33.12 $33.12 $33.12 $33.12 $33.12 5
2022-08-23 $33.06 $33.08 $33.06 $33.08 $33.08 147
2022-08-22 $33.12 $33.12 $33.12 $33.12 $33.12 70
2022-08-19 $33.90 $33.90 $33.90 $33.90 $33.90 278
2022-08-18 $34.49 $34.50 $34.49 $34.50 $34.50 233
2022-08-17 $34.39 $34.39 $34.39 $34.39 $34.39 172
2022-08-16 $34.69 $34.83 $34.64 $34.64 $34.64 423
2022-08-15 $34.55 $34.55 $34.55 $34.55 $34.55 53
2022-08-12 $33.99 $34.33 $33.99 $34.33 $34.33 585
2022-08-11 $33.74 $33.74 $33.74 $33.74 $33.74 125
2022-08-10 $33.76 $33.87 $33.76 $33.87 $33.87 600
2022-08-09 $32.98 $32.98 $32.98 $32.98 $32.98 2
2022-08-08 $33.36 $33.42 $33.36 $33.42 $33.42 7,467
2022-08-05 $33.37 $33.37 $33.37 $33.37 $33.37 180
2022-08-04 $33.33 $33.34 $33.26 $33.34 $33.34 24,506
2022-08-03 $33.11 $33.48 $33.11 $33.44 $33.44 2,243
2022-08-02 $32.71 $32.71 $32.71 $32.71 $32.71 15
2022-08-01 $32.97 $33.03 $32.91 $32.91 $32.91 4,908
2022-07-29 $32.85 $32.94 $32.85 $32.94 $32.94 1,015
2022-07-28 $31.67 $32.36 $31.67 $32.28 $32.28 43,205
2022-07-27 $31.81 $31.97 $31.79 $31.86 $31.86 87,877
2022-07-26 $30.80 $30.80 $30.80 $30.80 $30.80 0
2022-07-25 $31.38 $31.38 $31.38 $31.38 $31.38 2
2022-07-22 $31.47 $31.47 $31.47 $31.47 $31.47 2
2022-07-21 $31.85 $31.85 $31.85 $31.85 $31.85 4
2022-07-20 $31.48 $31.48 $31.48 $31.48 $31.48 49
2022-07-19 $30.88 $31.05 $30.88 $31.05 $31.05 850
2022-07-18 $30.19 $30.19 $30.19 $30.19 $30.19 120
2022-07-15 $30.37 $30.41 $30.37 $30.41 $30.41 100
2022-07-14 $29.94 $29.94 $29.94 $29.94 $29.94 30
2022-07-13 $29.91 $29.91 $29.91 $29.91 $29.91 31
2022-07-12 $29.91 $29.91 $29.91 $29.91 $29.91 36
2022-07-11 $30.32 $30.32 $30.32 $30.32 $30.32 36
2022-07-08 $30.89 $30.89 $30.85 $30.85 $30.85 336
2022-07-07 $30.80 $30.80 $30.80 $30.80 $30.80 343
2022-07-06 $30.00 $30.15 $30.00 $30.11 $30.11 343
2022-07-05 $29.94 $29.94 $29.94 $29.94 $29.94 198
2022-07-01 $29.00 $29.46 $29.00 $29.46 $29.46 198
2022-06-30 $29.11 $29.11 $29.11 $29.11 $29.11 707
2022-06-29 $29.64 $29.64 $29.55 $29.55 $29.55 707
2022-06-28 $29.47 $29.47 $29.47 $29.47 $29.47 1
2022-06-27 $30.31 $30.31 $30.31 $30.31 $30.31 1
2022-06-24 $29.91 $30.51 $29.91 $30.51 $30.51 330
2022-06-23 $29.52 $29.52 $29.52 $29.52 $29.52 7
2022-06-22 $29.06 $29.06 $29.06 $29.06 $29.06 7
2022-06-21 $29.02 $29.02 $29.02 $29.02 $29.02 51
2022-06-17 $28.42 $28.42 $28.42 $28.42 $28.42 3
2022-06-16 $28.01 $28.01 $28.01 $28.01 $28.01 17
2022-06-15 $29.25 $29.25 $29.25 $29.25 $29.25 8
2022-06-14 $28.64 $28.64 $28.64 $28.64 $28.64 531
2022-06-13 $28.59 $28.59 $28.59 $28.59 $28.59 70
2022-06-10 $30.16 $30.16 $29.90 $29.90 $29.90 115
2022-06-09 $31.11 $31.11 $31.02 $31.02 $31.02 110
2022-06-08 $31.90 $31.90 $31.90 $31.90 $31.72 8
2022-06-07 $32.23 $32.28 $32.23 $32.28 $32.10 209
2022-06-06 $32.01 $32.01 $31.97 $32.00 $31.82 319
2022-06-03 $31.85 $31.85 $31.85 $31.85 $31.68 1
2022-06-02 $32.56 $32.56 $32.56 $32.56 $32.38 14
2022-06-01 $31.84 $31.84 $31.75 $31.75 $31.57 101,130
2022-05-31 $31.95 $32.03 $31.94 $31.94 $31.76 80,792
2022-05-27 $31.68 $32.14 $31.67 $32.14 $31.96 105,212
2022-05-26 $31.19 $31.21 $31.19 $31.21 $31.04 300
2022-05-25 $30.30 $30.32 $30.30 $30.32 $30.15 100
2022-05-24 $29.82 $29.82 $29.82 $29.82 $29.66 200
2022-05-23 $30.41 $30.41 $30.35 $30.35 $30.18 200
2022-05-20 $29.88 $29.88 $29.88 $29.88 $29.72 8
2022-05-19 $29.91 $29.91 $29.91 $29.91 $29.75 239
2022-05-18 $29.94 $29.94 $29.94 $29.94 $29.77 1
2022-05-17 $31.68 $31.68 $31.68 $31.68 $31.50 3
2022-05-16 $30.94 $30.94 $30.94 $30.94 $30.77 89
2022-05-13 $30.71 $31.25 $30.71 $31.25 $31.07 277
2022-05-12 $29.91 $30.31 $29.91 $30.31 $30.14 239
2022-05-11 $30.32 $30.32 $30.32 $30.32 $30.16 34
2022-05-10 $31.37 $31.37 $31.37 $31.37 $31.20 4
2022-05-09 $31.43 $31.43 $31.19 $31.19 $31.01 214
2022-05-06 $32.18 $32.39 $32.13 $32.27 $32.09 939
2022-05-05 $32.63 $32.63 $32.63 $32.63 $32.45 107
2022-05-04 $34.29 $34.29 $34.29 $34.29 $34.10 1
2022-05-03 $33.25 $33.29 $33.19 $33.23 $33.05 6,614
2022-05-02 $33.05 $33.05 $33.05 $33.05 $32.87 32
2022-04-29 $32.53 $32.53 $32.53 $32.53 $32.35 1
2022-04-28 $33.97 $33.97 $33.97 $33.97 $33.78 3
2022-04-27 $32.94 $33.29 $32.94 $32.97 $32.79 712
2022-04-26 $33.32 $33.32 $32.94 $32.94 $32.76 210
2022-04-25 $34.06 $34.06 $34.06 $34.06 $33.87 3
2022-04-22 $33.62 $33.62 $33.62 $33.62 $33.43 65
2022-04-21 $34.66 $34.66 $34.66 $34.66 $34.47 2
2022-04-20 $35.29 $35.29 $35.29 $35.29 $35.10 0
2022-04-19 $35.33 $35.33 $35.33 $35.33 $35.13 23
2022-04-18 $34.72 $34.72 $34.59 $34.59 $34.40 102
2022-04-14 $34.70 $34.70 $34.70 $34.70 $34.51 20
2022-04-13 $35.36 $35.36 $35.36 $35.36 $35.17 5
2022-04-12 $34.78 $34.78 $34.78 $34.78 $34.59 91
2022-04-11 $34.86 $34.86 $34.86 $34.86 $34.66 84
2022-04-08 $35.52 $35.52 $35.52 $35.52 $35.33 12
2022-04-07 $35.87 $35.87 $35.87 $35.87 $35.67 65
2022-04-06 $35.60 $35.60 $35.60 $35.60 $35.40 2
2022-04-05 $36.64 $36.67 $36.30 $36.30 $36.10 211
2022-04-04 $36.98 $36.98 $36.98 $36.98 $36.78 28
2022-04-01 $36.30 $36.42 $36.30 $36.42 $36.21 102
2022-03-31 $36.46 $36.46 $36.46 $36.46 $36.26 4
2022-03-30 $37.03 $37.03 $37.03 $37.03 $36.83 102
2022-03-29 $37.54 $37.54 $37.54 $37.54 $37.33 15
2022-03-28 $36.84 $36.84 $36.84 $36.84 $36.64 2
2022-03-25 $36.34 $36.34 $36.34 $36.34 $36.14 36
2022-03-24 $36.42 $36.42 $36.42 $36.42 $36.21 33
2022-03-23 $35.98 $35.98 $35.98 $35.98 $35.72 49
2022-03-22 $36.55 $36.55 $36.51 $36.51 $36.25 201
2022-03-21 $35.98 $35.98 $35.98 $35.98 $35.72 24
2022-03-18 $36.27 $36.27 $36.27 $36.27 $36.01 70
2022-03-17 $34.94 $35.45 $34.94 $35.45 $35.20 122
2022-03-16 $34.97 $34.97 $34.97 $34.97 $34.72 26
2022-03-15 $33.96 $33.96 $33.96 $33.96 $33.71 0
2022-03-14 $32.98 $32.98 $32.98 $32.98 $32.74 0
2022-03-11 $33.51 $33.51 $33.51 $33.51 $33.27 121
2022-03-10 $34.10 $34.10 $34.10 $34.10 $33.86 3
2022-03-09 $33.84 $34.26 $33.84 $34.26 $34.01 1,261
2022-03-08 $33.12 $33.12 $33.12 $33.12 $32.88 38
2022-03-07 $33.42 $33.42 $33.42 $33.42 $33.18 114
2022-03-04 $34.70 $34.70 $34.70 $34.70 $34.45 39
2022-03-03 $35.18 $35.18 $35.18 $35.18 $34.92 0
2022-03-02 $35.69 $35.69 $35.69 $35.69 $35.43 2
2022-03-01 $35.02 $35.02 $35.02 $35.02 $34.77 4
2022-02-28 $35.46 $35.46 $35.46 $35.46 $35.20 38
2022-02-25 $34.89 $35.31 $34.89 $35.31 $35.05 451
2022-02-24 $32.61 $34.73 $32.61 $34.73 $34.48 978
2022-02-23 $33.66 $33.66 $33.66 $33.66 $33.42 41
2022-02-22 $34.45 $34.45 $34.45 $34.45 $34.20 3
2022-02-18 $35.02 $35.02 $35.02 $35.02 $34.77 15
2022-02-17 $35.36 $35.36 $35.36 $35.36 $35.11 2
2022-02-16 $36.25 $36.38 $36.25 $36.38 $36.12 226
2022-02-15 $36.38 $36.38 $36.38 $36.38 $36.12 8
2022-02-14 $35.70 $35.78 $35.63 $35.63 $35.37 470
2022-02-11 $35.77 $35.77 $35.77 $35.77 $35.51 4
2022-02-10 $36.65 $36.65 $36.65 $36.65 $36.39 166
2022-02-09 $37.36 $37.36 $37.36 $37.36 $37.09 4
2022-02-08 $36.70 $36.70 $36.70 $36.70 $36.44 3
2022-02-07 $36.14 $36.14 $36.14 $36.14 $35.88 27
2022-02-04 $36.74 $36.75 $36.51 $36.51 $36.24 210
2022-02-03 $36.10 $36.10 $36.10 $36.10 $35.84 1
2022-02-02 $37.32 $37.32 $37.32 $37.32 $37.05 1
2022-02-01 $36.83 $37.04 $36.83 $37.04 $36.78 160
2022-01-31 $36.77 $36.77 $36.77 $36.77 $36.50 58
2022-01-28 $35.26 $35.71 $35.26 $35.71 $35.46 404
2022-01-27 $34.71 $34.71 $34.71 $34.71 $34.46 142
2022-01-26 $34.98 $34.98 $34.98 $34.98 $34.73 79
2022-01-25 $35.05 $35.05 $35.05 $35.05 $34.80 93
2022-01-24 $34.77 $35.85 $34.68 $35.85 $35.59 868
2022-01-21 $35.46 $35.46 $35.46 $35.46 $35.21 209
2022-01-20 $37.24 $37.24 $36.10 $36.10 $35.84 105
2022-01-19 $37.37 $37.37 $36.72 $36.72 $36.46 275
2022-01-18 $37.08 $37.08 $37.08 $37.08 $36.81 131
2022-01-14 $38.01 $38.01 $38.01 $38.01 $37.73 41
2022-01-13 $37.95 $37.95 $37.95 $37.95 $37.68 41
2022-01-12 $38.83 $38.83 $38.83 $38.83 $38.55 3
2022-01-11 $38.36 $38.70 $38.11 $38.70 $38.42 1,300
2022-01-10 $37.93 $38.35 $37.68 $38.35 $38.08 2,288
2022-01-07 $38.34 $38.34 $38.34 $38.34 $38.06 47
2022-01-06 $38.93 $38.93 $38.69 $38.69 $38.42 144
2022-01-05 $38.84 $38.84 $38.84 $38.84 $38.56 10
2022-01-04 $40.05 $40.05 $40.05 $40.05 $39.76 110
2022-01-03 $40.25 $40.41 $40.25 $40.41 $40.12 522
2021-12-31 $40.30 $40.30 $40.30 $40.30 $40.01 12
2021-12-30 $40.45 $40.45 $40.45 $40.45 $40.16 62
2021-12-29 $40.60 $40.60 $40.60 $40.60 $40.30 106
2021-12-28 $40.47 $40.47 $40.47 $40.47 $40.18 50
2021-12-27 $40.66 $40.66 $40.66 $40.66 $40.37 1,322
2021-12-23 $40.10 $40.10 $40.04 $40.04 $39.76 233
2021-12-22 $39.68 $39.68 $39.68 $39.68 $39.40 13
2021-12-21 $39.24 $39.24 $39.24 $39.24 $38.96 1
2021-12-20 $38.43 $38.43 $38.43 $38.43 $38.16 146
2021-12-17 $38.98 $38.98 $38.98 $38.98 $38.70 1
2021-12-16 $39.07 $39.07 $39.07 $39.07 $38.79 58
2021-12-15 $39.04 $40.02 $39.04 $40.02 $39.73 573
2021-12-14 $39.31 $39.31 $39.11 $39.11 $38.83 348
2021-12-13 $39.75 $39.75 $39.68 $39.68 $39.39 202
2021-12-10 $40.08 $40.08 $40.08 $40.08 $39.74 5
2021-12-09 $39.83 $39.83 $39.83 $39.83 $39.49 6
2021-12-08 $40.25 $40.36 $40.25 $40.36 $40.01 302
2021-12-07 $40.12 $40.12 $40.12 $40.12 $39.78 12
2021-12-06 $38.94 $38.94 $38.94 $38.94 $38.61 12
2021-12-03 $38.68 $38.68 $38.68 $38.68 $38.35 47
2021-12-02 $39.28 $39.28 $39.28 $39.28 $38.95 84
2021-12-01 $39.00 $39.00 $39.00 $39.00 $38.67 32
2021-11-30 $39.55 $39.55 $39.55 $39.55 $39.22 37
2021-11-29 $40.26 $40.26 $40.26 $40.26 $39.92 19
2021-11-26 $39.56 $39.56 $39.56 $39.56 $39.22 1
2021-11-24 $40.34 $40.34 $40.34 $40.34 $39.99 22
2021-11-23 $40.11 $40.11 $40.11 $40.11 $39.77 27
2021-11-22 $41.12 $41.12 $40.42 $40.42 $40.08 173
2021-11-19 $40.69 $40.69 $40.69 $40.69 $40.34 3
2021-11-18 $40.46 $40.50 $40.46 $40.50 $40.15 100
2021-11-17 $40.16 $40.16 $40.16 $40.16 $39.82 2
2021-11-16 $40.25 $40.25 $40.25 $40.25 $39.91 3
2021-11-15 $40.18 $40.18 $39.77 $39.77 $39.43 107
2021-11-12 $39.96 $39.96 $39.96 $39.96 $39.61 5
2021-11-11 $39.46 $39.46 $39.46 $39.46 $39.12 42
2021-11-10 $39.41 $39.41 $39.41 $39.41 $39.08 4
2021-11-09 $40.06 $40.06 $40.06 $40.06 $39.72 12
2021-11-08 $39.99 $39.99 $39.99 $39.99 $39.65 125
2021-11-05 $40.05 $40.05 $40.05 $40.05 $39.71 31
2021-11-04 $40.05 $40.05 $40.05 $40.05 $39.71 7
2021-11-03 $39.63 $39.63 $39.63 $39.63 $39.29 29
2021-11-02 $39.12 $39.12 $39.12 $39.12 $38.79 31
2021-11-01 $38.95 $38.95 $38.95 $38.95 $38.62 54
2021-10-29 $39.01 $39.01 $39.01 $39.01 $38.67 16
2021-10-28 $38.68 $38.68 $38.68 $38.68 $38.35 5
2021-10-27 $38.19 $38.19 $38.19 $38.19 $37.86 12
2021-10-26 $38.31 $38.31 $38.31 $38.31 $37.98 14
2021-10-25 $38.14 $38.29 $38.14 $38.29 $37.96 374
2021-10-22 $38.14 $38.14 $38.14 $38.14 $37.81 23
2021-10-21 $38.25 $38.25 $38.25 $38.25 $37.92 5
2021-10-20 $37.84 $37.84 $37.84 $37.84 $37.52 66
2021-10-19 $37.86 $37.86 $37.86 $37.86 $37.54 1
2021-10-18 $37.67 $37.67 $37.67 $37.67 $37.35 21
2021-10-15 $37.29 $37.29 $37.29 $37.29 $36.97 31
2021-10-14 $36.76 $37.03 $36.76 $37.03 $36.71 601
2021-10-13 $36.39 $36.39 $36.39 $36.39 $36.08 3
2021-10-12 $36.12 $36.12 $36.12 $36.12 $35.81 28
2021-10-11 $36.10 $36.10 $36.10 $36.10 $35.79 4
2021-10-08 $36.28 $36.28 $36.24 $36.24 $35.93 765
2021-10-07 $36.41 $36.41 $36.41 $36.41 $36.10 11
2021-10-06 $36.02 $36.02 $36.02 $36.02 $35.71 11
2021-10-05 $35.89 $35.89 $35.89 $35.89 $35.58 54
2021-10-04 $35.43 $35.43 $35.43 $35.43 $35.12 22
2021-10-01 $36.22 $36.22 $36.22 $36.22 $35.91 8
2021-09-30 $36.01 $36.01 $36.01 $36.01 $35.70 80
2021-09-29 $36.30 $36.30 $36.30 $36.30 $35.99 79
2021-09-28 $36.30 $36.30 $36.30 $36.30 $35.99 95
2021-09-27 $37.29 $37.29 $37.29 $37.29 $36.97 16
2021-09-24 $37.63 $37.63 $37.63 $37.63 $37.31 7
2021-09-23 $37.78 $37.78 $37.78 $37.78 $37.35 2
2021-09-22 $37.37 $37.45 $37.37 $37.45 $37.02 142
2021-09-21 $37.21 $37.21 $37.21 $37.21 $36.79 32
2021-09-20 $37.29 $37.29 $37.11 $37.11 $36.69 300
2021-09-17 $37.95 $37.95 $37.82 $37.82 $37.39 225
2021-09-16 $38.25 $38.25 $38.25 $38.25 $37.82 158
2021-09-15 $38.14 $38.14 $38.14 $38.14 $37.71 4
2021-09-14 $37.86 $37.86 $37.86 $37.86 $37.43 6
2021-09-13 $38.02 $38.02 $38.02 $38.02 $37.59 25
2021-09-10 $38.15 $38.15 $38.15 $38.15 $37.71 12
2021-09-09 $38.50 $38.50 $38.40 $38.40 $37.96 103
2021-09-08 $38.52 $38.54 $38.52 $38.54 $38.11 100
2021-09-07 $38.67 $38.67 $38.67 $38.67 $38.23 16
2021-09-03 $38.76 $38.76 $38.76 $38.76 $38.32 7
2021-09-02 $38.63 $38.63 $38.63 $38.63 $38.19 105
2021-09-01 $38.52 $38.52 $38.52 $38.52 $38.08 5
2021-08-31 $38.55 $38.55 $38.55 $38.55 $38.11 2
2021-08-30 $38.74 $38.74 $38.72 $38.72 $38.28 104
2021-08-27 $38.24 $38.34 $38.24 $38.34 $37.91 230
2021-08-26 $37.99 $37.99 $37.99 $37.99 $37.56 42
2021-08-25 $38.11 $38.11 $38.11 $38.11 $37.67 7
2021-08-24 $37.97 $37.99 $37.97 $37.99 $37.55 900
2021-08-23 $37.86 $37.86 $37.86 $37.86 $37.43 9
2021-08-20 $37.51 $37.51 $37.51 $37.51 $37.09 9
2021-08-19 $36.66 $36.98 $36.66 $36.98 $36.56 313
2021-08-18 $36.90 $36.90 $36.90 $36.90 $36.48 28
2021-08-17 $37.27 $37.27 $37.27 $37.27 $36.84 28
2021-08-16 $37.62 $37.62 $37.62 $37.62 $37.19 14
2021-08-13 $37.56 $37.56 $37.56 $37.56 $37.13 11
2021-08-12 $37.55 $37.57 $37.55 $37.56 $37.13 1,525
2021-08-11 $37.33 $37.33 $37.33 $37.33 $36.90 24
2021-08-10 $37.36 $37.36 $37.26 $37.27 $36.85 1,652
2021-08-09 $37.50 $37.50 $37.44 $37.45 $37.02 1,478
2021-08-06 $37.44 $37.45 $37.33 $37.45 $37.02 4,498
2021-08-05 $37.48 $37.57 $37.48 $37.57 $37.14 2,321
2021-08-04 $37.24 $37.38 $37.24 $37.38 $36.96 230
2021-08-03 $37.29 $37.29 $37.29 $37.29 $36.86 41
2021-08-02 $36.89 $36.99 $36.89 $36.99 $36.57 1,311
2021-07-30 $36.93 $36.93 $36.93 $36.93 $36.51 2
2021-07-29 $37.26 $37.27 $37.19 $37.19 $36.77 2,046
2021-07-28 $37.13 $37.13 $37.03 $37.11 $36.69 1,237
2021-07-27 $37.33 $37.33 $36.95 $36.95 $36.53 263
2021-07-26 $37.37 $37.38 $37.37 $37.38 $36.95 153
2021-07-23 $37.13 $37.42 $37.13 $37.42 $37.00 1,072
2021-07-22 $36.97 $36.97 $36.97 $36.97 $36.55 2
2021-07-21 $36.71 $36.71 $36.71 $36.71 $36.29 7
2021-07-20 $36.52 $36.52 $36.52 $36.52 $36.11 7
2021-07-19 $35.85 $35.88 $35.85 $35.88 $35.48 115
2021-07-16 $36.25 $36.25 $36.25 $36.25 $35.84 5
2021-07-15 $36.42 $36.42 $36.42 $36.42 $36.01 3
2021-07-14 $36.65 $36.65 $36.65 $36.65 $36.24 3
2021-07-13 $36.86 $36.86 $36.60 $36.60 $36.18 489
2021-07-12 $36.68 $36.68 $36.68 $36.68 $36.27 158
2021-07-09 $36.72 $36.72 $36.72 $36.72 $36.30 3
2021-07-08 $36.39 $36.39 $36.39 $36.39 $35.98 30
2021-07-07 $36.67 $36.67 $36.67 $36.67 $36.25 1
2021-07-06 $36.48 $36.48 $36.48 $36.48 $36.07 158
2021-07-02 $36.06 $36.27 $36.06 $36.27 $35.86 108
2021-07-01 $35.85 $35.85 $35.85 $35.85 $35.44 5
2021-06-30 $35.76 $35.76 $35.76 $35.76 $35.36 5
2021-06-29 $35.89 $35.89 $35.89 $35.89 $35.48 2
2021-06-28 $35.50 $35.73 $35.50 $35.73 $35.33 340
2021-06-25 $35.40 $35.40 $35.40 $35.40 $35.00 151
2021-06-24 $35.49 $35.49 $35.36 $35.36 $34.96 151
2021-06-23 $35.19 $35.19 $35.19 $35.19 $34.79 32
2021-06-22 $35.32 $35.32 $35.32 $35.32 $34.92 1
2021-06-21 $34.97 $34.97 $34.97 $34.97 $34.57 105
2021-06-18 $34.69 $34.69 $34.69 $34.69 $34.29 84
2021-06-17 $34.92 $34.92 $34.92 $34.92 $34.52 3
2021-06-16 $34.56 $34.56 $34.56 $34.56 $34.17 17
2021-06-15 $34.66 $34.66 $34.66 $34.66 $34.27 8
2021-06-14 $34.91 $34.91 $34.91 $34.91 $34.51 3
2021-06-11 $34.67 $34.71 $34.67 $34.71 $34.31 294
2021-06-10 $34.65 $34.65 $34.65 $34.65 $34.26 50
2021-06-09 $34.35 $34.35 $34.35 $34.35 $33.92 9
2021-06-08 $34.45 $34.45 $34.40 $34.40 $33.97 105
2021-06-07 $34.32 $34.32 $34.32 $34.32 $33.89 1
2021-06-04 $34.10 $34.13 $34.10 $34.13 $33.70 3,235
2021-06-03 $33.70 $33.70 $33.70 $33.70 $33.28 12
2021-06-02 $33.89 $33.89 $33.89 $33.89 $33.47 4
2021-06-01 $33.76 $33.76 $33.76 $33.76 $33.34 15
2021-05-28 $33.92 $33.92 $33.92 $33.92 $33.50 13
2021-05-27 $33.89 $33.89 $33.89 $33.89 $33.47 1
2021-05-26 $33.95 $33.95 $33.95 $33.95 $33.53 1
2021-05-25 $33.83 $33.83 $33.83 $33.83 $33.41 7
2021-05-24 $33.87 $33.87 $33.87 $33.87 $33.45 1
2021-05-21 $33.48 $33.48 $33.48 $33.48 $33.07 1
2021-05-20 $33.62 $33.62 $33.62 $33.62 $33.20 5
2021-05-19 $33.06 $33.06 $33.06 $33.06 $32.65 66
2021-05-18 $33.17 $33.17 $33.17 $33.17 $32.76 43
2021-05-17 $33.32 $33.32 $33.32 $33.32 $32.90 43
2021-05-14 $33.48 $33.48 $33.48 $33.48 $33.07 8
2021-05-13 $32.90 $32.91 $32.84 $32.84 $32.44 823
2021-05-12 $32.55 $32.55 $32.55 $32.55 $32.15 71
2021-05-11 $33.19 $33.43 $33.19 $33.43 $33.01 191
2021-05-10 $33.79 $33.83 $33.55 $33.55 $33.13 503
2021-05-07 $34.05 $34.08 $34.05 $34.08 $33.65 331
2021-05-06 $33.72 $33.72 $33.72 $33.72 $33.30 38
2021-05-05 $33.56 $33.56 $33.56 $33.56 $33.14 8
2021-05-04 $33.59 $33.59 $33.59 $33.59 $33.17 30
2021-05-03 $34.11 $34.11 $34.11 $34.11 $33.69 15
2021-04-30 $34.09 $34.09 $34.09 $34.09 $33.66 52
2021-04-29 $34.39 $34.39 $34.39 $34.39 $33.96 17
2021-04-28 $34.48 $34.48 $34.48 $34.48 $34.05 22
2021-04-27 $34.68 $34.68 $34.66 $34.66 $34.23 3,117
2021-04-26 $34.48 $34.68 $34.48 $34.68 $34.25 219
2021-04-23 $34.51 $34.51 $34.51 $34.51 $34.08 25
2021-04-22 $34.32 $34.32 $34.11 $34.11 $33.68 231
2021-04-21 $34.18 $34.35 $34.18 $34.35 $33.93 106
2021-04-20 $34.08 $34.08 $34.08 $34.08 $33.65 27
2021-04-19 $34.28 $34.28 $34.28 $34.28 $33.85 1
2021-04-16 $34.44 $34.53 $34.44 $34.53 $34.11 104
2021-04-15 $34.41 $34.41 $34.41 $34.41 $33.99 204
2021-04-14 $34.24 $34.24 $33.92 $33.92 $33.50 204
2021-04-13 $34.26 $34.26 $34.26 $34.26 $33.84 1
2021-04-12 $33.88 $33.97 $33.88 $33.97 $33.55 182
2021-04-09 $33.93 $33.93 $33.93 $33.93 $33.51 38
2021-04-08 $33.50 $33.61 $33.50 $33.61 $33.20 338
2021-04-07 $33.29 $33.29 $33.29 $33.29 $32.87 5
2021-04-06 $33.30 $33.30 $33.29 $33.29 $32.88 112
2021-04-05 $33.34 $33.34 $33.34 $33.34 $32.93 6
2021-04-01 $32.68 $32.82 $32.68 $32.82 $32.42 110
2021-03-31 $32.37 $32.37 $32.37 $32.37 $31.97 8
2021-03-30 $31.97 $31.97 $31.97 $31.97 $31.57 8
2021-03-29 $32.17 $32.17 $32.17 $32.17 $31.77 18
2021-03-26 $32.21 $32.21 $32.21 $32.21 $31.81 17
2021-03-25 $31.69 $31.69 $31.69 $31.69 $31.30 5
2021-03-24 $31.76 $31.76 $31.71 $31.71 $31.25 169
2021-03-23 $32.19 $32.19 $32.19 $32.19 $31.72 3
2021-03-22 $32.41 $32.41 $32.38 $32.38 $31.90 162
2021-03-19 $31.91 $31.91 $31.91 $31.91 $31.44 6
2021-03-18 $31.66 $31.66 $31.66 $31.66 $31.20 1
2021-03-17 $32.36 $32.36 $32.36 $32.36 $31.88 14
2021-03-16 $32.45 $32.45 $32.42 $32.42 $31.94 1,024
2021-03-15 $32.37 $32.37 $32.37 $32.37 $31.89 20
2021-03-12 $31.97 $31.97 $31.97 $31.97 $31.50 18
2021-03-11 $32.08 $32.08 $32.08 $32.08 $31.61 72
2021-03-10 $31.52 $31.52 $31.52 $31.52 $31.06 10
2021-03-09 $31.48 $31.53 $31.48 $31.53 $31.06 1,186
2021-03-08 $31.15 $31.15 $30.62 $30.62 $30.17 1,501
2021-03-05 $31.15 $31.15 $31.15 $31.15 $30.70 39
2021-03-04 $31.25 $31.43 $30.70 $30.70 $30.25 26,291
2021-03-03 $32.23 $32.23 $31.39 $31.39 $30.93 413
2021-03-02 $32.23 $32.23 $32.23 $32.23 $31.76 3
2021-03-01 $32.56 $32.56 $32.56 $32.56 $32.08 31
2021-02-26 $31.77 $31.77 $31.77 $31.77 $31.30 45
2021-02-25 $31.51 $31.51 $31.51 $31.51 $31.04 45
2021-02-24 $32.39 $32.39 $32.39 $32.39 $31.92 5
2021-02-23 $31.57 $32.20 $31.57 $32.20 $31.73 162
2021-02-22 $32.39 $32.39 $32.39 $32.39 $31.92 26
2021-02-19 $33.13 $33.13 $33.13 $33.13 $32.64 110
2021-02-18 $33.19 $33.19 $33.19 $33.19 $32.71 18
2021-02-17 $33.39 $33.39 $33.39 $33.39 $32.90 28
2021-02-16 $33.54 $33.54 $33.53 $33.53 $33.04 118
2021-02-12 $33.74 $33.74 $33.74 $33.74 $33.25 9
2021-02-11 $33.55 $33.55 $33.55 $33.55 $33.06 1
2021-02-10 $33.58 $33.58 $33.36 $33.36 $32.87 829
2021-02-09 $33.42 $33.42 $33.42 $33.42 $32.93 74
2021-02-08 $33.42 $33.42 $33.42 $33.42 $32.93 2
2021-02-05 $33.23 $33.24 $33.23 $33.24 $32.75 471
2021-02-04 $33.08 $33.10 $33.08 $33.10 $32.62 7,207
2021-02-03 $32.78 $32.78 $32.78 $32.78 $32.29 51
2021-02-02 $32.83 $32.83 $32.83 $32.83 $32.35 6
2021-02-01 $32.53 $32.53 $32.53 $32.53 $32.05 60
2021-01-29 $32.12 $32.12 $31.81 $32.01 $31.54 624
2021-01-28 $32.66 $32.66 $32.66 $32.66 $32.18 5
2021-01-27 $32.79 $32.79 $32.77 $32.77 $32.29 1,762
2021-01-26 $33.37 $33.37 $33.33 $33.33 $32.84 120
2021-01-25 $33.13 $33.29 $33.12 $33.29 $32.80 589
2021-01-22 $32.97 $33.01 $32.97 $33.01 $32.53 105
2021-01-21 $32.89 $32.89 $32.89 $32.89 $32.41 9
2021-01-20 $32.74 $32.74 $32.74 $32.74 $32.25 138
2021-01-19 $32.21 $32.21 $32.21 $32.21 $31.74 2
2021-01-15 $31.85 $31.85 $31.85 $31.85 $31.38 2
2021-01-14 $31.98 $31.98 $31.98 $31.98 $31.51 247
2021-01-13 $32.19 $32.19 $32.19 $32.19 $31.72 7
2021-01-12 $32.15 $32.15 $32.15 $32.15 $31.68 2
2021-01-11 $32.05 $32.05 $32.05 $32.05 $31.58 5
2021-01-08 $32.09 $32.19 $32.09 $32.19 $31.72 688
2021-01-07 $31.94 $31.94 $31.94 $31.94 $31.47 160
2021-01-06 $31.23 $31.23 $31.23 $31.23 $30.77 160
2021-01-05 $31.47 $31.47 $31.47 $31.47 $31.00 3,286
2021-01-04 $31.50 $31.50 $31.21 $31.27 $30.81 3,286
2020-12-31 $31.73 $31.73 $31.73 $31.73 $31.26 12
2020-12-30 $31.66 $31.66 $31.66 $31.66 $31.19 7
2020-12-29 $31.64 $31.64 $31.64 $31.64 $31.18 9
2020-12-28 $31.75 $31.75 $31.75 $31.75 $31.29 0
2020-12-24 $31.59 $31.59 $31.59 $31.59 $31.13 0
2020-12-23 $31.56 $31.56 $31.56 $31.56 $31.10 203
2020-12-22 $31.62 $31.69 $31.62 $31.69 $31.22 203
2020-12-21 $31.38 $31.42 $31.38 $31.42 $30.96 460
2020-12-18 $31.41 $31.48 $31.35 $31.48 $31.02 342
2020-12-17 $31.41 $31.41 $31.41 $31.41 $30.94 34
2020-12-16 $31.13 $31.13 $31.13 $31.13 $30.67 1
2020-12-15 $30.82 $30.82 $30.82 $30.82 $30.37 1
2020-12-14 $30.48 $30.48 $30.48 $30.48 $30.03 7
2020-12-11 $30.34 $30.34 $30.34 $30.34 $29.85 126
2020-12-10 $30.47 $30.47 $30.47 $30.47 $29.97 12
2020-12-09 $30.30 $30.30 $30.30 $30.30 $29.80 3
2020-12-08 $30.70 $30.70 $30.70 $30.70 $30.20 2
2020-12-07 $30.49 $30.49 $30.49 $30.49 $29.99 16
2020-12-04 $30.42 $30.42 $30.42 $30.42 $29.92 2
2020-12-03 $30.20 $30.20 $30.20 $30.20 $29.71 27
2020-12-02 $30.18 $30.18 $30.18 $30.18 $29.68 27
2020-12-01 $30.17 $30.32 $30.17 $30.32 $29.82 354
2020-11-30 $29.76 $30.02 $29.76 $30.02 $29.53 33,775
2020-11-27 $29.97 $29.97 $29.97 $29.97 $29.48 1
2020-11-25 $29.71 $29.77 $29.70 $29.77 $29.29 25,150
2020-11-24 $29.59 $29.59 $29.59 $29.59 $29.10 1
2020-11-23 $29.37 $29.40 $29.23 $29.39 $28.90 367
2020-11-20 $29.41 $29.41 $29.41 $29.41 $28.93 4
2020-11-19 $29.51 $29.51 $29.51 $29.51 $29.03 20
2020-11-18 $29.26 $29.26 $29.26 $29.26 $28.78 329
2020-11-17 $29.50 $29.56 $29.50 $29.56 $29.07 329
2020-11-16 $29.49 $29.51 $29.47 $29.51 $29.03 7,144
2020-11-13 $29.37 $29.37 $29.37 $29.37 $28.89 17
2020-11-12 $29.12 $29.12 $29.12 $29.12 $28.65 5
2020-11-11 $29.34 $29.34 $29.34 $29.34 $28.86 11
2020-11-10 $28.62 $28.76 $28.62 $28.76 $28.29 211
2020-11-09 $30.00 $30.00 $29.16 $29.16 $28.69 218
2020-11-06 $29.93 $29.93 $29.93 $29.93 $29.44 10
2020-11-05 $29.80 $29.83 $29.80 $29.83 $29.34 499
2020-11-04 $29.17 $29.17 $29.17 $29.17 $28.70 41
2020-11-03 $27.99 $27.99 $27.99 $27.99 $27.53 49
2020-11-02 $27.37 $27.37 $27.37 $27.37 $26.92 200
2020-10-30 $27.11 $27.11 $27.11 $27.11 $26.67 200
2020-10-29 $27.92 $27.97 $27.92 $27.97 $27.52 909
2020-10-28 $28.00 $28.00 $27.63 $27.63 $27.18 402
2020-10-27 $28.64 $28.64 $28.63 $28.63 $28.16 124
2020-10-26 $28.41 $28.49 $28.41 $28.49 $28.03 1,882
2020-10-23 $28.91 $28.91 $28.91 $28.91 $28.43 0
2020-10-22 $28.78 $28.78 $28.78 $28.78 $28.31 0
2020-10-21 $28.91 $28.91 $28.91 $28.91 $28.43 30
2020-10-20 $29.08 $29.08 $29.08 $29.08 $28.61 30
2020-10-19 $28.97 $28.97 $28.97 $28.97 $28.49 56
2020-10-16 $29.51 $29.51 $29.51 $29.51 $29.02 7
2020-10-15 $29.58 $29.58 $29.58 $29.58 $29.10 2
2020-10-14 $29.75 $29.75 $29.75 $29.75 $29.26 0
2020-10-13 $29.99 $29.99 $29.99 $29.99 $29.50 3
2020-10-12 $29.94 $29.94 $29.94 $29.94 $29.45 3
2020-10-09 $29.33 $29.33 $29.33 $29.33 $28.85 47
2020-10-08 $28.85 $28.85 $28.85 $28.85 $28.38 0
2020-10-07 $28.78 $28.78 $28.78 $28.78 $28.30 897
2020-10-06 $28.66 $28.66 $28.30 $28.30 $27.83 897
2020-10-05 $28.70 $28.70 $28.70 $28.70 $28.23 1
2020-10-02 $28.18 $28.18 $28.18 $28.18 $27.72 6
2020-10-01 $28.74 $28.74 $28.74 $28.74 $28.26 6
2020-09-30 $28.49 $28.49 $28.49 $28.49 $28.03 7
2020-09-29 $28.25 $28.25 $28.25 $28.25 $27.79 11
2020-09-28 $28.32 $28.32 $28.32 $28.32 $27.85 1
2020-09-25 $27.95 $27.95 $27.95 $27.95 $27.50 13
2020-09-24 $27.41 $27.41 $27.41 $27.41 $26.96 1
2020-09-23 $27.27 $27.27 $27.27 $27.27 $26.82 30,043
2020-09-22 $28.07 $28.07 $28.07 $28.07 $27.54 299
2020-09-21 $27.57 $27.57 $27.57 $27.57 $27.05 40
2020-09-18 $27.26 $27.48 $27.26 $27.48 $26.96 520
2020-09-17 $27.69 $27.69 $27.69 $27.69 $27.17 1
2020-09-16 $27.99 $27.99 $27.99 $27.99 $27.46 7
2020-09-15 $28.31 $28.31 $28.31 $28.31 $27.78 2
2020-09-14 $28.04 $28.04 $28.04 $28.04 $27.51 32
2020-09-11 $27.21 $27.32 $27.20 $27.32 $26.81 4,987
2020-09-10 $27.51 $27.51 $27.51 $27.51 $27.00 3
2020-09-09 $27.97 $28.08 $27.97 $28.08 $27.56 194
2020-09-08 $27.32 $27.32 $27.32 $27.32 $26.80 1
2020-09-04 $27.42 $28.50 $27.42 $28.26 $27.73 7,022
2020-09-03 $29.25 $29.25 $28.54 $28.65 $28.11 405
2020-09-02 $30.04 $30.19 $30.01 $30.15 $29.58 1,001
2020-09-01 $29.72 $29.81 $29.72 $29.81 $29.26 501
2020-08-31 $29.50 $29.50 $29.50 $29.50 $28.94 67
2020-08-28 $29.34 $29.34 $29.34 $29.34 $28.79 56
2020-08-27 $29.22 $29.22 $29.22 $29.22 $28.67 161
2020-08-26 $29.26 $29.26 $29.26 $29.26 $28.71 12
2020-08-25 $28.88 $28.88 $28.88 $28.88 $28.34 21
2020-08-24 $28.72 $28.72 $28.72 $28.72 $28.19 1
2020-08-21 $28.59 $28.59 $28.59 $28.59 $28.06 2
2020-08-20 $28.21 $28.46 $28.21 $28.46 $27.93 239
2020-08-19 $28.22 $28.22 $28.21 $28.21 $27.69 694
2020-08-18 $28.29 $28.29 $28.29 $28.29 $27.76 40
2020-08-17 $28.12 $28.12 $28.12 $28.12 $27.60 40
2020-08-14 $27.88 $27.88 $27.88 $27.88 $27.36 20
2020-08-13 $27.92 $27.96 $27.92 $27.96 $27.43 1,000
2020-08-12 $27.69 $27.69 $27.69 $27.69 $27.17 20
2020-08-11 $27.18 $27.18 $27.18 $27.18 $26.67 20
2020-08-10 $27.51 $27.51 $27.51 $27.51 $27.00 1
2020-08-07 $27.61 $27.71 $27.60 $27.71 $27.19 831
2020-08-06 $28.04 $28.04 $28.04 $28.04 $27.52 8
2020-08-05 $27.86 $27.86 $27.86 $27.86 $27.33 114
2020-08-04 $27.65 $27.71 $27.65 $27.71 $27.19 114
2020-08-03 $27.66 $27.74 $27.66 $27.74 $27.22 1,976
2020-07-31 $27.00 $27.28 $27.00 $27.28 $26.77 519
2020-07-30 $26.88 $26.88 $26.88 $26.88 $26.37 485
2020-07-29 $26.82 $26.82 $26.79 $26.79 $26.29 485
2020-07-28 $26.46 $26.46 $26.46 $26.46 $25.96 50
2020-07-27 $26.77 $26.77 $26.75 $26.75 $26.25 461
2020-07-24 $26.33 $26.33 $26.33 $26.33 $25.84 4
2020-07-23 $26.50 $26.50 $26.50 $26.50 $26.00 15
2020-07-22 $27.09 $27.09 $27.09 $27.09 $26.58 6
2020-07-21 $26.95 $26.95 $26.95 $26.95 $26.44 54
2020-07-20 $27.15 $27.15 $27.15 $27.15 $26.64 4
2020-07-17 $26.35 $26.48 $26.35 $26.48 $25.98 1,500
2020-07-16 $26.32 $26.35 $26.15 $26.35 $25.85 9,600
2020-07-15 $26.57 $26.57 $26.57 $26.57 $26.07 17
2020-07-14 $26.44 $26.44 $26.44 $26.44 $25.94 3,056
2020-07-13 $27.16 $27.16 $26.20 $26.20 $25.71 3,056
2020-07-10 $26.67 $26.75 $26.64 $26.75 $26.24 500
2020-07-09 $26.78 $26.78 $26.78 $26.78 $26.28 20
2020-07-08 $26.67 $26.67 $26.67 $26.67 $26.17 20
2020-07-07 $26.36 $26.36 $26.36 $26.36 $25.87 15
2020-07-06 $26.60 $26.60 $26.60 $26.60 $26.10 15
2020-07-02 $26.24 $26.25 $26.15 $26.15 $25.66 19,100
2020-07-01 $26.04 $26.04 $26.04 $26.04 $25.55 31
2020-06-30 $25.79 $25.79 $25.79 $25.79 $25.31 0
2020-06-29 $25.29 $25.29 $25.29 $25.29 $24.81 51
2020-06-26 $25.12 $25.12 $25.12 $25.12 $24.65 40
2020-06-25 $25.56 $25.56 $25.56 $25.56 $25.08 31
2020-06-24 $25.36 $25.36 $25.29 $25.29 $24.82 300
2020-06-23 $25.88 $25.88 $25.88 $25.88 $25.40 2
2020-06-22 $25.72 $25.72 $25.72 $25.72 $25.24 4
2020-06-19 $25.47 $25.47 $25.47 $25.47 $24.99 1
2020-06-18 $25.50 $25.50 $25.50 $25.50 $25.02 0
2020-06-17 $25.58 $25.58 $25.46 $25.46 $24.99 600
2020-06-16 $25.42 $25.42 $25.42 $25.42 $24.94 0
2020-06-15 $24.86 $24.86 $24.86 $24.86 $24.39 13
2020-06-12 $24.76 $24.76 $24.76 $24.76 $24.24 0
2020-06-11 $25.00 $25.00 $24.48 $24.48 $23.96 2,400
2020-06-10 $25.81 $25.92 $25.81 $25.92 $25.37 300
2020-06-09 $25.80 $25.80 $25.80 $25.80 $25.25 3
2020-06-08 $25.61 $25.85 $25.61 $25.85 $25.31 1,195
2020-06-05 $25.61 $25.61 $25.61 $25.61 $25.07 1
2020-06-04 $24.99 $25.10 $24.99 $25.10 $24.58 600
2020-06-03 $25.28 $25.28 $25.28 $25.28 $24.75 0
2020-06-02 $24.79 $25.00 $24.79 $25.00 $24.47 223
2020-06-01 $24.94 $24.94 $24.91 $24.91 $24.38 1,000
2020-05-29 $24.38 $24.75 $24.38 $24.75 $24.23 200
2020-05-28 $24.48 $24.48 $24.37 $24.37 $23.86 200
2020-05-27 $23.83 $24.29 $23.83 $24.29 $23.78 116
2020-05-26 $24.06 $24.06 $24.06 $24.06 $23.55 4
2020-05-22 $23.98 $23.98 $23.98 $23.98 $23.47 14
2020-05-21 $23.95 $23.95 $23.95 $23.95 $23.44 0
2020-05-20 $24.13 $24.13 $24.13 $24.13 $23.62 0
2020-05-19 $23.84 $23.84 $23.84 $23.84 $23.34 57
2020-05-18 $23.95 $23.95 $23.95 $23.95 $23.44 127
2020-05-15 $23.46 $23.46 $23.46 $23.46 $22.96 4
2020-05-14 $23.27 $23.27 $23.27 $23.27 $22.78 1
2020-05-13 $23.04 $23.04 $23.04 $23.04 $22.55 13
2020-05-12 $23.45 $23.45 $23.45 $23.45 $22.95 0
2020-05-11 $23.76 $23.89 $23.76 $23.89 $23.39 2,400
2020-05-08 $23.34 $23.34 $23.34 $23.34 $22.85 0
2020-05-07 $23.33 $23.34 $23.33 $23.34 $22.85 800
2020-05-06 $22.98 $22.98 $22.98 $22.98 $22.50 0
2020-05-05 $22.63 $22.63 $22.63 $22.63 $22.16 0
2020-05-04 $22.40 $22.40 $22.40 $22.40 $21.93 1
2020-05-01 $23.17 $23.17 $23.17 $23.17 $22.68 0
2020-04-30 $23.34 $23.34 $23.34 $23.34 $22.84 0
2020-04-29 $22.72 $22.72 $22.72 $22.72 $22.24 0
2020-04-28 $22.98 $22.98 $22.98 $22.98 $22.49 21
2020-04-27 $22.62 $22.62 $22.62 $22.62 $22.15 0
2020-04-24 $22.29 $22.29 $22.29 $22.29 $21.82 0
2020-04-23 $22.36 $22.36 $22.36 $22.36 $21.89 0
2020-04-22 $21.79 $21.79 $21.79 $21.79 $21.33 0
2020-04-21 $22.63 $22.63 $22.63 $22.63 $22.16 26
2020-04-20 $22.64 $22.64 $22.63 $22.63 $22.16 100
2020-04-17 $22.44 $22.44 $22.44 $22.44 $21.97 0
2020-04-16 $22.07 $22.07 $22.07 $22.07 $21.60 2
2020-04-15 $22.49 $22.49 $22.49 $22.49 $22.02 1
2020-04-14 $21.72 $21.72 $21.72 $21.72 $21.26 8
2020-04-13 $21.89 $21.89 $21.72 $21.72 $21.26 341
2020-04-09 $21.55 $21.55 $21.55 $21.55 $21.09 1
2020-04-08 $20.95 $20.95 $20.95 $20.95 $20.51 5
2020-04-07 $21.01 $21.01 $21.01 $21.01 $20.57 50
2020-04-06 $19.56 $19.56 $19.56 $19.56 $19.15 0
2020-04-03 $19.82 $19.82 $19.82 $19.82 $19.41 1
2020-04-02 $19.50 $19.50 $19.50 $19.50 $19.09 2
2020-04-01 $19.75 $19.75 $19.50 $19.50 $19.09 100
2020-03-31 $20.27 $20.27 $20.27 $20.27 $19.84 54
2020-03-30 $20.63 $20.63 $20.63 $20.63 $20.19 5
2020-03-27 $19.95 $19.95 $19.95 $19.95 $19.53 73
2020-03-26 $20.67 $20.67 $20.67 $20.67 $20.23 0
2020-03-25 $19.55 $19.55 $19.55 $19.55 $19.14 0
2020-03-24 $19.38 $19.38 $19.38 $19.38 $18.91 122
2020-03-23 $17.78 $17.78 $17.78 $17.78 $17.36 4
2020-03-20 $18.64 $18.75 $18.02 $18.02 $17.59 300
2020-03-19 $18.91 $18.92 $18.85 $18.85 $18.39 900
2020-03-18 $18.49 $18.49 $18.49 $18.49 $18.05 1
2020-03-17 $19.36 $19.36 $19.36 $19.36 $18.90 4
2020-03-16 $18.82 $19.03 $18.58 $18.58 $18.13 372
2020-03-13 $19.51 $20.60 $19.47 $20.60 $20.10 404
2020-03-12 $19.50 $19.50 $19.29 $19.29 $18.83 200
2020-03-11 $21.52 $21.54 $21.20 $21.20 $20.69 400
2020-03-10 $22.10 $22.10 $22.10 $22.10 $21.57 92
2020-03-09 $21.48 $21.48 $21.23 $21.23 $20.72 100
2020-03-06 $22.78 $22.78 $22.78 $22.78 $22.23 0
2020-03-05 $23.15 $23.15 $23.15 $23.15 $22.59 0
2020-03-04 $23.84 $23.84 $23.84 $23.84 $23.26 1
2020-03-03 $22.96 $22.96 $22.96 $22.96 $22.40 0
2020-03-02 $22.70 $23.61 $22.70 $23.61 $23.04 100
2020-02-28 $22.43 $22.49 $22.43 $22.49 $21.95 200
2020-02-27 $22.78 $22.78 $22.78 $22.78 $22.24 49
2020-02-26 $23.96 $23.96 $23.71 $23.71 $23.14 622
2020-02-25 $23.74 $23.74 $23.74 $23.74 $23.17 14
2020-02-24 $24.46 $24.46 $24.46 $24.46 $23.87 5
2020-02-21 $25.58 $25.58 $25.27 $25.27 $24.67 400
2020-02-20 $25.75 $25.75 $25.75 $25.75 $25.13 1
2020-02-19 $25.90 $25.90 $25.90 $25.90 $25.28 21
2020-02-18 $25.75 $25.75 $25.75 $25.75 $25.13 1
2020-02-14 $25.74 $25.77 $25.74 $25.77 $25.15 137
2020-02-13 $25.69 $25.69 $25.69 $25.69 $25.07 1
2020-02-12 $25.72 $25.72 $25.72 $25.72 $25.10 33
2020-02-11 $25.52 $25.52 $25.52 $25.52 $24.91 3
2020-02-10 $25.36 $25.51 $25.36 $25.51 $24.89 600
2020-02-07 $25.33 $25.33 $25.28 $25.28 $24.67 200
2020-02-06 $25.51 $25.51 $25.51 $25.51 $24.90 1
2020-02-05 $25.36 $25.36 $25.36 $25.36 $24.75 1
2020-02-04 $25.27 $25.27 $25.27 $25.27 $24.66 1
2020-02-03 $24.76 $24.76 $24.76 $24.76 $24.17 25
2020-01-31 $24.56 $24.56 $24.56 $24.56 $23.97 74
2020-01-30 $25.02 $25.02 $25.02 $25.02 $24.42 25
2020-01-29 $25.02 $25.02 $25.02 $25.02 $24.42 0
2020-01-28 $24.95 $24.95 $24.95 $24.95 $24.35 0
2020-01-27 $24.63 $24.63 $24.63 $24.63 $24.03 192
2020-01-24 $25.06 $25.06 $25.06 $25.06 $24.46 100
2020-01-23 $25.34 $25.34 $25.34 $25.34 $24.73 100
2020-01-22 $25.31 $25.31 $25.31 $25.31 $24.70 0
2020-01-21 $25.26 $25.26 $25.26 $25.26 $24.66 90
2020-01-17 $25.34 $25.34 $25.34 $25.34 $24.73 0
2020-01-16 $25.32 $25.32 $25.32 $25.32 $24.71 41

iShares Factors US Growth Style ETF (STLG) News Headlines

Recent iShares Factors US Growth Style ETF (STLG) News
Similar Companies to iShares Factors US Growth Style ETF (STLG) in the None Industry

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.