iShares Factors US Value Style ETF (STLV) Exchange: BATS

Data as of April 18, 2024

$25.68 ($0.00) 0.00%

iShares Factors US Value Style ETF - Daily Information
Click for more stock information on iShares Factors US Value Style ETF.
Daily Information Data
Date April 18, 2024
Open $25.68
Previous Close $25.68
High $25.68
Low $25.68
Adjusted Open $25.68
Previous Adjusted Close $25.68
Adjusted High $25.68
Adjusted Low $25.68

About iShares Factors US Value Style ETF (STLV)

The Fund seeks to track the investment results of the Russell US Large Cap Factors Value 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® Value 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 determines value by measuring the performance of equity securities of Russell 1000 issuers with lower price-to-book ratios relative to all issuers within the Russell 1000. 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 153 component securities. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the consumer goods, consumer services and healthcare 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 Value Style ETF (STLV)

Date Open High Low Close Adj.Close Volume
2023-10-30 $25.68 $25.68 $25.68 $25.68 $25.68 29
2023-10-27 $25.67 $25.67 $25.67 $25.67 $25.67 0
2023-10-26 $25.69 $25.69 $25.69 $25.69 $25.69 6
2023-10-25 $25.67 $25.67 $25.67 $25.67 $25.67 6
2023-10-24 $25.86 $25.86 $25.86 $25.86 $25.86 0
2023-10-23 $25.70 $25.70 $25.70 $25.70 $25.70 0
2023-10-20 $25.93 $25.93 $25.93 $25.93 $25.93 0
2023-10-19 $26.13 $26.13 $26.13 $26.13 $26.13 0
2023-10-18 $26.48 $26.48 $26.48 $26.48 $26.48 0
2023-10-17 $26.81 $26.81 $26.81 $26.81 $26.81 0
2023-10-16 $26.68 $26.68 $26.68 $26.68 $26.68 0
2023-10-13 $26.36 $26.36 $26.36 $26.36 $26.36 5,000
2023-10-12 $26.41 $26.41 $26.41 $26.41 $26.41 0
2023-10-11 $26.67 $26.67 $26.67 $26.67 $26.67 0
2023-10-10 $26.60 $26.60 $26.60 $26.60 $26.60 0
2023-10-09 $26.44 $26.44 $26.44 $26.44 $26.44 0
2023-10-06 $26.26 $26.26 $26.26 $26.26 $26.26 0
2023-10-05 $26.07 $26.07 $26.07 $26.07 $26.07 0
2023-10-04 $26.06 $26.06 $26.06 $26.06 $26.06 74
2023-10-03 $25.94 $25.94 $25.94 $25.94 $25.94 74
2023-10-02 $26.27 $26.27 $26.27 $26.27 $26.27 0
2023-09-29 $26.56 $26.56 $26.56 $26.56 $26.56 5
2023-09-28 $26.67 $26.67 $26.67 $26.67 $26.67 42
2023-09-27 $26.43 $26.43 $26.43 $26.43 $26.43 2
2023-09-26 $26.42 $26.42 $26.42 $26.42 $26.42 24
2023-09-25 $27.14 $27.14 $27.14 $27.14 $26.76 0
2023-09-22 $27.06 $27.06 $27.06 $27.06 $26.68 0
2023-09-21 $27.13 $27.13 $27.13 $27.13 $26.75 0
2023-09-20 $27.46 $27.46 $27.46 $27.46 $27.08 0
2023-09-19 $27.57 $27.57 $27.57 $27.57 $27.18 0
2023-09-18 $27.59 $27.59 $27.59 $27.59 $27.21 0
2023-09-15 $27.68 $27.68 $27.68 $27.68 $27.29 6
2023-09-14 $27.83 $27.83 $27.83 $27.83 $27.83 2
2023-09-13 $27.52 $27.52 $27.52 $27.52 $27.52 2
2023-09-12 $27.59 $27.59 $27.59 $27.59 $27.59 2
2023-09-11 $27.51 $27.51 $27.51 $27.51 $27.51 0
2023-09-08 $27.52 $27.52 $27.52 $27.52 $27.52 1
2023-09-07 $27.43 $27.43 $27.43 $27.43 $27.43 1
2023-09-06 $27.47 $27.47 $27.47 $27.47 $27.47 0
2023-09-05 $27.61 $27.61 $27.61 $27.61 $27.61 0
2023-09-01 $27.98 $27.98 $27.98 $27.98 $27.98 1
2023-08-31 $27.79 $27.79 $27.79 $27.79 $27.79 1
2023-08-30 $27.83 $27.83 $27.83 $27.83 $27.83 1
2023-08-29 $27.77 $27.77 $27.77 $27.77 $27.77 0
2023-08-28 $27.51 $27.51 $27.51 $27.51 $27.51 0
2023-08-25 $27.33 $27.33 $27.33 $27.33 $27.33 179
2023-08-24 $27.30 $27.30 $27.22 $27.22 $27.22 179
2023-08-23 $27.33 $27.33 $27.33 $27.33 $27.33 0
2023-08-22 $27.14 $27.14 $27.14 $27.14 $27.14 1
2023-08-21 $27.34 $27.34 $27.34 $27.34 $27.34 1
2023-08-18 $27.39 $27.39 $27.39 $27.39 $27.39 1
2023-08-17 $27.35 $27.35 $27.35 $27.35 $27.35 16
2023-08-16 $27.48 $27.48 $27.48 $27.48 $27.48 0
2023-08-15 $27.66 $27.66 $27.66 $27.66 $27.66 0
2023-08-14 $27.99 $27.99 $27.99 $27.99 $27.99 0
2023-08-11 $28.11 $28.11 $28.10 $28.10 $28.10 356
2023-08-10 $28.05 $28.05 $28.05 $28.05 $28.05 1
2023-08-09 $28.07 $28.07 $28.07 $28.07 $28.07 1
2023-08-08 $28.15 $28.15 $28.15 $28.15 $28.15 10
2023-08-07 $28.33 $28.33 $28.33 $28.33 $28.33 10
2023-08-04 $28.11 $28.11 $28.11 $28.11 $28.11 1
2023-08-03 $28.22 $28.22 $28.22 $28.22 $28.22 0
2023-08-02 $28.24 $28.24 $28.24 $28.24 $28.24 10
2023-08-01 $28.45 $28.45 $28.45 $28.45 $28.45 10
2023-07-31 $28.51 $28.53 $28.48 $28.53 $28.53 367
2023-07-28 $28.48 $28.52 $28.48 $28.52 $28.52 740
2023-07-27 $28.71 $28.71 $28.41 $28.41 $28.41 265
2023-07-26 $28.61 $28.61 $28.61 $28.61 $28.61 13
2023-07-25 $28.61 $28.61 $28.61 $28.61 $28.61 3
2023-07-24 $28.61 $28.61 $28.61 $28.61 $28.61 3
2023-07-21 $28.52 $28.52 $28.52 $28.52 $28.52 31
2023-07-20 $28.49 $28.49 $28.49 $28.49 $28.49 31
2023-07-19 $28.41 $28.41 $28.41 $28.41 $28.41 0
2023-07-18 $28.19 $28.19 $28.19 $28.19 $28.19 11
2023-07-17 $27.97 $27.97 $27.97 $27.97 $27.97 11
2023-07-14 $27.94 $27.94 $27.94 $27.94 $27.94 650
2023-07-13 $28.17 $28.17 $28.17 $28.17 $28.17 650
2023-07-12 $28.04 $28.04 $28.04 $28.04 $28.04 10
2023-07-11 $27.87 $27.87 $27.87 $27.87 $27.87 25,189
2023-07-10 $27.59 $27.60 $27.56 $27.56 $27.56 25,189
2023-07-07 $27.38 $27.38 $27.38 $27.38 $27.38 1
2023-07-06 $27.34 $27.34 $27.34 $27.34 $27.34 1
2023-07-05 $27.61 $27.61 $27.61 $27.61 $27.61 20
2023-07-03 $27.79 $27.79 $27.79 $27.79 $27.79 0
2023-06-30 $27.72 $27.72 $27.72 $27.72 $27.72 2
2023-06-29 $27.51 $27.51 $27.51 $27.51 $27.51 0
2023-06-28 $27.24 $27.24 $27.24 $27.24 $27.24 0
2023-06-27 $27.24 $27.24 $27.24 $27.24 $27.24 1,692
2023-06-26 $26.79 $26.96 $26.79 $26.96 $26.96 1,692
2023-06-23 $26.87 $26.87 $26.83 $26.84 $26.84 805
2023-06-22 $27.12 $27.12 $27.04 $27.04 $27.04 247
2023-06-21 $27.17 $27.17 $27.17 $27.17 $27.17 0
2023-06-20 $27.20 $27.20 $27.20 $27.20 $27.20 0
2023-06-16 $27.47 $27.47 $27.42 $27.42 $27.42 593
2023-06-15 $27.49 $27.49 $27.49 $27.49 $27.49 73
2023-06-14 $27.10 $27.10 $27.10 $27.10 $27.10 50
2023-06-13 $27.19 $27.19 $27.19 $27.19 $27.19 7
2023-06-12 $26.89 $26.89 $26.89 $26.89 $26.89 0
2023-06-09 $26.80 $26.80 $26.80 $26.80 $26.80 11
2023-06-08 $26.90 $26.90 $26.88 $26.88 $26.88 2,772
2023-06-07 $26.86 $26.86 $26.86 $26.86 $26.86 12
2023-06-06 $26.68 $26.68 $26.68 $26.68 $26.55 12
2023-06-05 $26.44 $26.44 $26.44 $26.44 $26.44 0
2023-06-02 $26.62 $26.62 $26.62 $26.62 $26.62 7
2023-06-01 $25.89 $25.89 $25.89 $25.89 $25.89 311
2023-05-31 $25.84 $25.84 $25.79 $25.79 $25.79 311
2023-05-30 $25.98 $25.98 $25.98 $25.98 $25.98 9
2023-05-26 $26.03 $26.03 $26.03 $26.03 $26.03 0
2023-05-25 $25.88 $25.88 $25.88 $25.88 $25.88 244
2023-05-24 $25.99 $26.00 $25.99 $26.00 $26.00 244
2023-05-23 $26.26 $26.26 $26.26 $26.26 $26.26 11
2023-05-22 $26.41 $26.41 $26.41 $26.41 $26.41 11
2023-05-19 $26.37 $26.37 $26.37 $26.37 $26.37 2
2023-05-18 $26.47 $26.50 $26.47 $26.50 $26.50 300
2023-05-17 $26.31 $26.31 $26.31 $26.31 $26.31 1
2023-05-16 $26.01 $26.01 $26.01 $26.01 $26.01 48
2023-05-15 $26.33 $26.33 $26.33 $26.33 $26.33 0
2023-05-12 $26.20 $26.20 $26.20 $26.20 $26.20 33
2023-05-11 $26.18 $26.18 $26.18 $26.18 $26.18 11
2023-05-10 $26.33 $26.33 $26.33 $26.33 $26.33 36
2023-05-09 $26.37 $26.37 $26.37 $26.37 $26.37 0
2023-05-08 $26.40 $26.40 $26.40 $26.40 $26.40 58
2023-05-05 $26.43 $26.43 $26.43 $26.43 $26.43 11
2023-05-04 $25.99 $25.99 $25.99 $25.99 $25.99 2
2023-05-03 $26.33 $26.33 $26.33 $26.33 $26.33 0
2023-05-02 $26.52 $26.52 $26.52 $26.52 $26.52 0
2023-05-01 $26.92 $26.92 $26.92 $26.92 $26.92 20
2023-04-28 $26.88 $26.88 $26.88 $26.88 $26.88 20
2023-04-27 $26.64 $26.64 $26.64 $26.64 $26.64 17
2023-04-26 $26.18 $26.18 $26.18 $26.18 $26.18 5
2023-04-25 $26.52 $26.52 $26.52 $26.52 $26.52 2
2023-04-24 $26.95 $26.95 $26.95 $26.95 $26.95 2
2023-04-21 $26.90 $26.94 $26.90 $26.94 $26.94 300
2023-04-20 $26.88 $26.88 $26.88 $26.88 $26.88 0
2023-04-19 $27.03 $27.03 $27.03 $27.03 $27.03 0
2023-04-18 $27.01 $27.01 $27.01 $27.01 $27.01 6
2023-04-17 $27.04 $27.04 $27.04 $27.04 $27.04 6
2023-04-14 $26.91 $26.91 $26.91 $26.91 $26.91 705
2023-04-13 $26.91 $26.94 $26.91 $26.94 $26.94 705
2023-04-12 $26.70 $26.70 $26.70 $26.70 $26.70 12
2023-04-11 $26.90 $26.90 $26.90 $26.90 $26.90 12
2023-04-10 $26.70 $26.70 $26.70 $26.70 $26.70 3
2023-04-06 $26.54 $26.54 $26.54 $26.54 $26.54 11
2023-04-05 $26.53 $26.53 $26.53 $26.53 $26.53 35
2023-04-04 $26.46 $26.46 $26.46 $26.46 $26.46 156
2023-04-03 $26.79 $26.79 $26.75 $26.75 $26.75 156
2023-03-31 $26.49 $26.60 $26.49 $26.60 $26.60 18,059
2023-03-30 $26.21 $26.21 $26.21 $26.21 $26.21 23
2023-03-29 $26.13 $26.13 $26.13 $26.13 $26.13 17
2023-03-28 $25.84 $25.84 $25.84 $25.84 $25.84 14
2023-03-27 $25.82 $25.82 $25.82 $25.82 $25.82 14
2023-03-24 $25.52 $25.52 $25.52 $25.52 $25.52 6
2023-03-23 $25.40 $25.40 $25.40 $25.40 $25.40 6
2023-03-22 $25.69 $25.69 $25.69 $25.69 $25.56 15
2023-03-21 $26.18 $26.18 $26.18 $26.18 $26.05 2
2023-03-20 $25.80 $25.85 $25.80 $25.85 $25.72 792
2023-03-17 $25.51 $25.51 $25.51 $25.51 $25.51 4
2023-03-16 $25.66 $25.96 $25.66 $25.96 $25.96 265
2023-03-15 $25.68 $25.68 $25.68 $25.68 $25.68 2
2023-03-14 $26.03 $26.03 $26.03 $26.03 $26.03 108
2023-03-13 $25.73 $25.73 $25.73 $25.73 $25.73 92
2023-03-10 $26.14 $26.17 $26.13 $26.13 $26.13 5,336
2023-03-09 $26.72 $26.72 $26.72 $26.72 $26.72 115
2023-03-08 $27.23 $27.23 $27.23 $27.23 $27.23 18
2023-03-07 $27.24 $27.24 $27.24 $27.24 $27.24 105
2023-03-06 $27.70 $27.70 $27.56 $27.56 $27.56 105
2023-03-03 $27.73 $27.73 $27.73 $27.73 $27.73 12
2023-03-02 $27.45 $27.45 $27.45 $27.45 $27.45 12
2023-03-01 $27.29 $27.29 $27.29 $27.29 $27.29 0
2023-02-28 $27.35 $27.35 $27.35 $27.35 $27.35 0
2023-02-27 $27.42 $27.42 $27.42 $27.42 $27.42 234
2023-02-24 $27.39 $27.47 $27.39 $27.47 $27.47 234
2023-02-23 $27.62 $27.62 $27.62 $27.62 $27.62 3
2023-02-22 $27.54 $27.54 $27.54 $27.54 $27.54 3
2023-02-21 $27.60 $27.60 $27.60 $27.60 $27.60 112
2023-02-17 $28.24 $28.24 $28.24 $28.24 $28.24 15
2023-02-16 $28.23 $28.23 $28.23 $28.23 $28.23 1
2023-02-15 $28.47 $28.47 $28.47 $28.47 $28.47 1
2023-02-14 $28.57 $28.61 $28.49 $28.49 $28.49 780
2023-02-13 $28.52 $28.52 $28.52 $28.52 $28.52 1
2023-02-10 $28.22 $28.22 $28.22 $28.22 $28.22 2
2023-02-09 $27.96 $27.96 $27.96 $27.96 $27.96 6
2023-02-08 $28.21 $28.21 $28.21 $28.21 $28.21 3,500
2023-02-07 $28.15 $28.46 $28.15 $28.46 $28.46 3,500
2023-02-06 $28.29 $28.29 $28.29 $28.29 $28.29 0
2023-02-03 $28.53 $28.53 $28.53 $28.53 $28.53 0
2023-02-02 $28.71 $28.71 $28.71 $28.71 $28.71 0
2023-02-01 $28.46 $28.46 $28.46 $28.46 $28.46 1
2023-01-31 $28.17 $28.17 $28.17 $28.17 $28.17 1
2023-01-30 $27.71 $27.71 $27.71 $27.71 $27.71 0
2023-01-27 $27.97 $27.97 $27.97 $27.97 $27.97 444
2023-01-26 $27.80 $27.91 $27.80 $27.91 $27.91 444
2023-01-25 $27.80 $27.80 $27.80 $27.80 $27.80 108
2023-01-24 $27.68 $27.71 $27.68 $27.71 $27.71 108
2023-01-23 $27.75 $27.75 $27.75 $27.75 $27.75 148
2023-01-20 $27.45 $27.51 $27.45 $27.51 $27.51 148
2023-01-19 $27.12 $27.12 $27.12 $27.12 $27.12 0
2023-01-18 $27.34 $27.34 $27.34 $27.34 $27.34 935
2023-01-17 $27.83 $27.83 $27.74 $27.74 $27.74 935
2023-01-13 $27.74 $27.86 $27.74 $27.86 $27.86 148
2023-01-12 $27.76 $27.76 $27.76 $27.76 $27.76 151
2023-01-11 $27.62 $27.70 $27.62 $27.70 $27.70 151
2023-01-10 $27.28 $27.44 $27.28 $27.44 $27.44 560
2023-01-09 $27.23 $27.23 $27.23 $27.23 $27.23 50
2023-01-06 $27.36 $27.36 $27.36 $27.36 $27.36 50
2023-01-05 $26.79 $26.79 $26.79 $26.79 $26.79 3
2023-01-04 $26.99 $26.99 $26.99 $26.99 $26.99 1
2023-01-03 $26.61 $26.61 $26.61 $26.61 $26.61 21
2022-12-30 $26.58 $26.64 $26.58 $26.64 $26.64 15,591
2022-12-29 $26.44 $26.79 $26.44 $26.79 $26.79 259
2022-12-28 $26.40 $26.40 $26.40 $26.40 $26.40 21
2022-12-27 $26.79 $26.79 $26.79 $26.79 $26.79 21
2022-12-23 $26.75 $26.75 $26.75 $26.75 $26.75 0
2022-12-22 $26.53 $26.53 $26.53 $26.53 $26.53 0
2022-12-21 $26.80 $26.80 $26.80 $26.80 $26.80 305
2022-12-20 $26.51 $26.51 $26.45 $26.45 $26.45 305
2022-12-19 $26.38 $26.38 $26.38 $26.38 $26.38 6
2022-12-16 $26.58 $26.58 $26.58 $26.58 $26.58 9
2022-12-15 $26.86 $26.86 $26.86 $26.86 $26.86 20
2022-12-14 $27.46 $27.46 $27.46 $27.46 $27.46 2
2022-12-13 $27.55 $27.55 $27.55 $27.55 $27.55 4
2022-12-12 $27.65 $27.65 $27.65 $27.65 $27.39 2
2022-12-09 $27.33 $27.33 $27.33 $27.33 $27.33 18
2022-12-08 $27.54 $27.54 $27.54 $27.54 $27.54 0
2022-12-07 $27.43 $27.43 $27.43 $27.43 $27.43 0
2022-12-06 $27.40 $27.40 $27.40 $27.40 $27.40 0
2022-12-05 $27.67 $27.67 $27.67 $27.67 $27.67 0
2022-12-02 $28.25 $28.25 $28.25 $28.25 $28.25 0
2022-12-01 $28.29 $28.29 $28.29 $28.29 $28.29 19
2022-11-30 $28.30 $28.30 $28.30 $28.30 $28.30 19
2022-11-29 $27.78 $27.78 $27.78 $27.78 $27.78 50
2022-11-28 $27.70 $27.70 $27.70 $27.70 $27.70 3
2022-11-25 $28.08 $28.08 $28.08 $28.08 $28.08 0
2022-11-23 $28.00 $28.00 $28.00 $28.00 $28.00 0
2022-11-22 $27.92 $27.92 $27.92 $27.92 $27.92 0
2022-11-21 $27.52 $27.52 $27.52 $27.52 $27.52 0
2022-11-18 $27.51 $27.51 $27.51 $27.51 $27.51 0
2022-11-17 $27.30 $27.30 $27.30 $27.30 $27.30 0
2022-11-16 $27.33 $27.33 $27.33 $27.33 $27.33 1,479
2022-11-15 $27.73 $27.73 $27.60 $27.60 $27.60 1,479
2022-11-14 $27.39 $27.39 $27.39 $27.39 $27.39 1
2022-11-11 $27.57 $27.57 $27.57 $27.57 $27.57 830
2022-11-10 $27.32 $27.39 $27.32 $27.39 $27.39 830
2022-11-09 $26.15 $26.15 $26.15 $26.15 $26.15 5
2022-11-08 $26.65 $26.65 $26.65 $26.65 $26.65 5
2022-11-07 $26.54 $26.54 $26.54 $26.54 $26.54 1
2022-11-04 $26.29 $26.29 $26.29 $26.29 $26.29 1
2022-11-03 $25.95 $25.95 $25.95 $25.95 $25.95 3
2022-11-02 $26.19 $26.19 $26.19 $26.19 $26.19 1
2022-11-01 $26.77 $26.77 $26.71 $26.71 $26.71 101
2022-10-31 $26.62 $26.62 $26.62 $26.62 $26.62 2
2022-10-28 $26.22 $26.70 $26.22 $26.70 $26.70 101
2022-10-27 $26.05 $26.05 $26.05 $26.05 $26.05 0
2022-10-26 $26.06 $26.06 $26.06 $26.06 $26.06 0
2022-10-25 $25.95 $25.95 $25.95 $25.95 $25.95 0
2022-10-24 $25.55 $25.55 $25.55 $25.55 $25.55 0
2022-10-21 $25.26 $25.26 $25.26 $25.26 $25.26 1
2022-10-20 $24.73 $24.73 $24.73 $24.73 $24.73 1
2022-10-19 $24.97 $24.97 $24.97 $24.97 $24.97 6
2022-10-18 $25.30 $25.30 $25.30 $25.30 $25.30 0
2022-10-17 $25.00 $25.00 $25.00 $25.00 $25.00 2
2022-10-14 $24.52 $24.52 $24.52 $24.52 $24.52 2
2022-10-13 $25.04 $25.04 $25.04 $25.04 $25.04 0
2022-10-12 $24.42 $24.42 $24.42 $24.42 $24.42 458
2022-10-11 $24.43 $24.69 $24.43 $24.51 $24.51 458
2022-10-10 $24.50 $24.50 $24.50 $24.50 $24.50 49
2022-10-07 $24.53 $24.53 $24.53 $24.53 $24.53 49
2022-10-06 $25.38 $25.38 $25.11 $25.11 $25.11 106
2022-10-05 $25.40 $25.40 $25.40 $25.40 $25.40 2
2022-10-04 $25.48 $25.48 $25.48 $25.48 $25.48 2
2022-10-03 $24.66 $24.66 $24.66 $24.66 $24.66 127
2022-09-30 $24.06 $24.06 $24.06 $24.06 $24.06 9
2022-09-29 $24.31 $24.31 $24.31 $24.31 $24.31 11
2022-09-28 $24.79 $24.79 $24.79 $24.79 $24.79 27
2022-09-27 $24.18 $24.18 $24.18 $24.18 $24.18 772
2022-09-26 $24.62 $24.62 $24.28 $24.28 $24.28 772
2022-09-23 $25.13 $25.13 $24.93 $24.93 $24.62 684
2022-09-22 $25.48 $25.48 $25.48 $25.48 $25.17 45
2022-09-21 $25.77 $25.77 $25.77 $25.77 $25.46 161
2022-09-20 $26.16 $26.16 $26.09 $26.09 $25.77 216
2022-09-19 $26.46 $26.52 $26.46 $26.52 $26.19 200
2022-09-16 $26.33 $26.33 $26.33 $26.33 $26.33 15
2022-09-15 $26.59 $26.59 $26.59 $26.59 $26.59 15
2022-09-14 $26.60 $26.67 $26.59 $26.67 $26.67 2,333
2022-09-13 $26.72 $26.72 $26.72 $26.72 $26.72 120
2022-09-12 $27.73 $27.74 $27.73 $27.74 $27.74 100
2022-09-09 $27.53 $27.53 $27.53 $27.53 $27.53 24
2022-09-08 $27.11 $27.11 $27.11 $27.11 $27.11 6
2022-09-07 $26.90 $26.90 $26.90 $26.90 $26.90 60
2022-09-06 $26.43 $26.43 $26.43 $26.43 $26.43 273
2022-09-02 $26.53 $26.53 $26.53 $26.53 $26.53 9,149
2022-09-01 $26.71 $26.73 $26.71 $26.73 $26.73 9,149
2022-08-31 $26.71 $26.71 $26.71 $26.71 $26.71 0
2022-08-30 $26.83 $26.83 $26.83 $26.83 $26.83 0
2022-08-29 $27.13 $27.13 $27.13 $27.13 $27.13 0
2022-08-26 $27.30 $27.30 $27.30 $27.30 $27.30 1
2022-08-25 $28.02 $28.02 $28.02 $28.02 $28.02 1
2022-08-24 $27.71 $27.71 $27.71 $27.71 $27.71 0
2022-08-23 $27.67 $27.67 $27.67 $27.67 $27.67 194
2022-08-22 $27.72 $27.72 $27.72 $27.72 $27.72 194
2022-08-19 $28.19 $28.19 $28.19 $28.19 $28.19 1
2022-08-18 $28.49 $28.49 $28.49 $28.49 $28.49 0
2022-08-17 $28.40 $28.40 $28.40 $28.40 $28.40 88,524
2022-08-16 $28.74 $28.74 $28.65 $28.65 $28.65 88,524
2022-08-15 $28.44 $28.44 $28.44 $28.44 $28.44 2
2022-08-12 $28.33 $28.33 $28.33 $28.33 $28.33 25
2022-08-11 $28.00 $28.00 $28.00 $28.00 $28.00 0
2022-08-10 $27.79 $27.79 $27.79 $27.79 $27.79 399
2022-08-09 $27.19 $27.23 $27.19 $27.23 $27.23 399
2022-08-08 $27.42 $27.42 $27.42 $27.42 $27.42 2
2022-08-05 $27.23 $27.23 $27.23 $27.23 $27.23 0
2022-08-04 $27.17 $27.17 $27.17 $27.17 $27.17 150
2022-08-03 $27.27 $27.42 $27.27 $27.42 $27.42 150
2022-08-02 $27.12 $27.12 $27.12 $27.12 $27.12 4
2022-08-01 $27.48 $27.48 $27.48 $27.48 $27.48 4
2022-07-29 $27.42 $27.48 $27.42 $27.48 $27.48 800
2022-07-28 $27.21 $27.21 $27.21 $27.21 $27.21 7
2022-07-27 $26.98 $26.98 $26.98 $26.98 $26.98 19
2022-07-26 $26.56 $26.56 $26.56 $26.56 $26.56 0
2022-07-25 $26.76 $26.76 $26.76 $26.76 $26.76 0
2022-07-22 $26.66 $26.66 $26.66 $26.66 $26.66 7
2022-07-21 $26.80 $26.80 $26.80 $26.80 $26.80 2
2022-07-20 $26.70 $26.70 $26.70 $26.70 $26.70 1
2022-07-19 $26.60 $26.60 $26.60 $26.60 $26.60 1
2022-07-18 $25.97 $25.97 $25.97 $25.97 $25.97 1
2022-07-15 $25.80 $26.06 $25.80 $26.06 $26.06 301
2022-07-14 $25.60 $25.60 $25.60 $25.60 $25.60 0
2022-07-13 $25.84 $25.84 $25.84 $25.84 $25.84 0
2022-07-12 $25.94 $25.94 $25.94 $25.94 $25.94 1
2022-07-11 $26.03 $26.03 $26.03 $26.03 $26.03 1
2022-07-08 $26.21 $26.21 $26.21 $26.21 $26.21 0
2022-07-07 $26.28 $26.28 $26.28 $26.28 $26.28 0
2022-07-06 $25.97 $25.97 $25.97 $25.97 $25.97 0
2022-07-05 $26.00 $26.00 $26.00 $26.00 $26.00 20
2022-07-01 $26.18 $26.18 $26.18 $26.18 $26.18 20
2022-06-30 $25.82 $25.82 $25.82 $25.82 $25.82 22
2022-06-29 $26.04 $26.04 $26.04 $26.04 $26.04 130
2022-06-28 $26.18 $26.18 $26.18 $26.18 $26.18 56
2022-06-27 $26.44 $26.44 $26.44 $26.44 $26.44 1
2022-06-24 $26.43 $26.43 $26.43 $26.43 $26.43 65
2022-06-23 $25.79 $25.79 $25.79 $25.79 $25.79 65
2022-06-22 $25.71 $25.71 $25.67 $25.70 $25.70 1,100
2022-06-21 $25.72 $25.74 $25.72 $25.74 $25.74 192
2022-06-17 $25.27 $25.27 $25.26 $25.27 $25.27 2,002
2022-06-16 $25.22 $25.22 $25.22 $25.22 $25.22 23
2022-06-15 $26.14 $26.14 $26.06 $26.06 $26.06 1,741
2022-06-14 $25.85 $25.85 $25.84 $25.84 $25.84 223
2022-06-13 $26.23 $26.27 $25.91 $25.91 $25.91 261
2022-06-10 $26.95 $26.95 $26.95 $26.95 $26.95 2
2022-06-09 $27.55 $27.55 $27.55 $27.55 $27.55 100
2022-06-08 $28.22 $28.22 $28.22 $28.22 $28.08 18
2022-06-07 $28.65 $28.65 $28.65 $28.65 $28.52 10
2022-06-06 $28.44 $28.46 $28.44 $28.46 $28.32 2,048
2022-06-03 $28.33 $28.33 $28.33 $28.33 $28.20 4
2022-06-02 $28.63 $28.63 $28.63 $28.63 $28.49 11
2022-06-01 $28.30 $28.30 $28.30 $28.30 $28.17 10
2022-05-31 $28.52 $28.52 $28.52 $28.52 $28.38 10
2022-05-27 $28.74 $28.74 $28.74 $28.74 $28.61 0
2022-05-26 $28.33 $28.33 $28.33 $28.33 $28.20 0
2022-05-25 $27.88 $27.88 $27.88 $27.88 $27.75 0
2022-05-24 $27.57 $27.57 $27.57 $27.57 $27.43 520
2022-05-23 $27.59 $27.59 $27.56 $27.57 $27.44 520
2022-05-20 $27.30 $27.30 $27.21 $27.21 $27.08 676
2022-05-19 $27.16 $27.16 $27.16 $27.16 $27.03 6
2022-05-18 $27.33 $27.33 $27.33 $27.33 $27.20 5
2022-05-17 $28.36 $28.36 $28.36 $28.36 $28.22 5
2022-05-16 $27.86 $27.86 $27.86 $27.86 $27.73 1
2022-05-13 $27.82 $27.82 $27.82 $27.82 $27.69 71
2022-05-12 $27.38 $27.38 $27.38 $27.38 $27.25 0
2022-05-11 $27.29 $27.29 $27.29 $27.29 $27.16 0
2022-05-10 $27.46 $27.46 $27.46 $27.46 $27.33 25
2022-05-09 $27.66 $27.66 $27.66 $27.66 $27.53 25
2022-05-06 $28.21 $28.21 $28.21 $28.21 $28.08 1
2022-05-05 $28.35 $28.39 $28.35 $28.39 $28.25 642
2022-05-04 $29.10 $29.10 $29.10 $29.10 $28.97 2
2022-05-03 $28.42 $28.42 $28.42 $28.42 $28.28 11,177
2022-05-02 $27.74 $28.07 $27.65 $28.07 $27.94 11,177
2022-04-29 $28.29 $28.29 $27.95 $27.95 $27.81 2,125
2022-04-28 $28.77 $28.77 $28.77 $28.77 $28.64 3
2022-04-27 $28.31 $28.31 $28.31 $28.31 $28.17 3
2022-04-26 $28.34 $28.34 $28.34 $28.34 $28.21 2
2022-04-25 $28.54 $28.90 $28.38 $28.90 $28.76 1,277
2022-04-22 $28.92 $28.94 $28.81 $28.81 $28.68 3,626
2022-04-21 $29.54 $29.54 $29.54 $29.54 $29.40 0
2022-04-20 $29.95 $29.95 $29.90 $29.90 $29.75 979
2022-04-19 $29.50 $29.62 $29.50 $29.62 $29.48 1,713
2022-04-18 $29.17 $29.17 $29.17 $29.17 $29.04 0
2022-04-14 $29.36 $29.36 $29.24 $29.24 $29.10 200
2022-04-13 $29.13 $29.36 $29.13 $29.36 $29.23 3,511
2022-04-12 $29.42 $29.42 $29.02 $29.10 $28.96 602
2022-04-11 $29.16 $29.16 $29.16 $29.16 $29.02 65
2022-04-08 $29.35 $29.43 $29.34 $29.34 $29.20 5,893
2022-04-07 $29.24 $29.24 $29.18 $29.18 $29.04 100
2022-04-06 $29.00 $29.00 $29.00 $29.00 $28.87 110
2022-04-05 $29.05 $29.05 $28.98 $28.98 $28.84 3,460
2022-04-04 $29.22 $29.22 $29.22 $29.22 $29.08 19
2022-04-01 $29.23 $29.23 $29.23 $29.23 $29.09 877
2022-03-31 $29.10 $29.10 $29.10 $29.10 $28.96 59
2022-03-30 $29.47 $29.47 $29.47 $29.47 $29.33 4
2022-03-29 $29.67 $29.70 $29.67 $29.70 $29.56 2,395
2022-03-28 $29.30 $29.30 $29.30 $29.30 $29.16 26
2022-03-25 $29.23 $29.31 $29.21 $29.31 $29.17 1,048
2022-03-24 $29.11 $29.11 $29.11 $29.11 $28.98 1
2022-03-23 $29.07 $29.07 $29.07 $29.07 $28.78 63
2022-03-22 $29.41 $29.41 $29.41 $29.41 $29.12 63
2022-03-21 $29.26 $29.26 $29.26 $29.26 $28.97 10
2022-03-18 $29.36 $29.36 $29.36 $29.36 $29.07 0
2022-03-17 $29.11 $29.11 $29.11 $29.11 $28.82 509
2022-03-16 $28.76 $28.82 $28.58 $28.82 $28.53 509
2022-03-15 $28.39 $28.39 $28.39 $28.39 $28.11 10
2022-03-14 $27.99 $27.99 $27.99 $27.99 $27.71 10
2022-03-11 $28.05 $28.05 $28.05 $28.05 $27.77 1
2022-03-10 $28.25 $28.25 $28.25 $28.25 $27.97 3
2022-03-09 $28.32 $28.32 $28.32 $28.32 $28.04 32
2022-03-08 $28.05 $28.07 $27.74 $27.74 $27.46 627
2022-03-07 $28.01 $28.01 $28.01 $28.01 $27.73 1
2022-03-04 $28.56 $28.71 $28.56 $28.71 $28.42 474
2022-03-03 $28.95 $28.95 $28.95 $28.95 $28.66 3
2022-03-02 $28.95 $28.95 $28.89 $28.89 $28.61 320
2022-03-01 $28.39 $28.39 $28.39 $28.39 $28.11 100
2022-02-28 $28.88 $28.88 $28.88 $28.88 $28.59 100
2022-02-25 $29.00 $29.00 $29.00 $29.00 $28.71 0
2022-02-24 $28.18 $28.18 $28.18 $28.18 $27.90 142
2022-02-23 $28.27 $28.27 $28.22 $28.22 $27.94 142
2022-02-22 $28.54 $28.54 $28.54 $28.54 $28.25 111
2022-02-18 $29.00 $29.00 $29.00 $29.00 $28.71 6
2022-02-17 $29.07 $29.07 $29.07 $29.07 $28.78 318
2022-02-16 $29.53 $29.53 $29.49 $29.49 $29.20 318
2022-02-15 $29.35 $29.40 $29.33 $29.40 $29.11 950
2022-02-14 $29.02 $29.07 $29.01 $29.07 $28.78 6,010
2022-02-11 $29.40 $29.40 $29.32 $29.32 $29.02 1,800
2022-02-10 $29.50 $29.50 $29.50 $29.50 $29.20 0
2022-02-09 $29.91 $29.91 $29.91 $29.91 $29.61 0
2022-02-08 $29.65 $29.65 $29.65 $29.65 $29.35 1,721
2022-02-07 $29.30 $29.30 $29.26 $29.26 $28.97 1,721
2022-02-04 $29.34 $29.34 $29.34 $29.34 $29.05 1,835
2022-02-03 $29.60 $29.60 $29.38 $29.38 $29.09 1,835
2022-02-02 $29.70 $29.70 $29.70 $29.70 $29.40 30
2022-02-01 $29.58 $29.58 $29.58 $29.58 $29.29 2
2022-01-31 $29.30 $29.35 $29.30 $29.35 $29.06 346
2022-01-28 $28.88 $28.88 $28.88 $28.88 $28.59 64
2022-01-27 $28.55 $28.55 $28.55 $28.55 $28.27 64
2022-01-26 $28.60 $28.60 $28.60 $28.60 $28.31 48
2022-01-25 $28.62 $28.94 $28.62 $28.84 $28.55 470
2022-01-24 $28.48 $29.11 $28.17 $29.11 $28.82 9,270
2022-01-21 $29.25 $29.25 $28.86 $28.93 $28.64 1,031
2022-01-20 $29.26 $29.26 $29.26 $29.26 $28.96 122
2022-01-19 $29.60 $29.60 $29.60 $29.60 $29.30 4
2022-01-18 $30.00 $30.00 $29.88 $29.89 $29.59 1,126
2022-01-14 $30.38 $30.38 $30.38 $30.38 $30.08 90
2022-01-13 $30.59 $30.69 $30.42 $30.42 $30.12 797
2022-01-12 $30.48 $30.48 $30.48 $30.48 $30.18 2
2022-01-11 $30.51 $30.51 $30.51 $30.51 $30.21 185
2022-01-10 $30.36 $30.36 $30.36 $30.36 $30.05 185
2022-01-07 $30.35 $30.35 $30.35 $30.35 $30.05 0
2022-01-06 $30.26 $30.26 $30.26 $30.26 $29.96 1,502
2022-01-05 $30.50 $30.50 $30.15 $30.15 $29.85 1,502
2022-01-04 $30.51 $30.51 $30.51 $30.51 $30.21 42
2022-01-03 $30.13 $30.21 $30.13 $30.21 $29.91 576
2021-12-31 $30.10 $30.10 $30.10 $30.10 $29.80 3
2021-12-30 $30.11 $30.11 $30.11 $30.11 $29.81 3
2021-12-29 $30.17 $30.17 $30.17 $30.17 $29.87 65
2021-12-28 $30.04 $30.04 $30.04 $30.04 $29.74 8
2021-12-27 $30.01 $30.01 $30.01 $30.01 $29.71 80
2021-12-23 $29.72 $29.72 $29.72 $29.72 $29.42 8
2021-12-22 $29.51 $29.53 $29.49 $29.53 $29.24 651
2021-12-21 $28.98 $29.30 $28.98 $29.30 $29.01 1,138
2021-12-20 $28.65 $28.85 $28.65 $28.85 $28.56 383
2021-12-17 $29.33 $29.33 $29.33 $29.33 $29.04 176
2021-12-16 $29.67 $29.67 $29.52 $29.52 $29.22 1,265
2021-12-15 $29.20 $29.44 $29.20 $29.44 $29.14 122
2021-12-14 $29.17 $29.17 $29.15 $29.15 $28.86 4,555
2021-12-13 $29.20 $29.20 $29.20 $29.20 $28.91 3
2021-12-10 $29.47 $29.47 $29.47 $29.47 $29.04 15,690
2021-12-09 $29.58 $29.60 $29.45 $29.45 $29.01 15,690
2021-12-08 $29.61 $29.66 $29.61 $29.66 $29.22 2,252
2021-12-07 $29.76 $29.80 $29.68 $29.68 $29.24 2,401
2021-12-06 $29.42 $29.42 $29.28 $29.28 $28.84 300
2021-12-03 $28.97 $28.97 $28.97 $28.97 $28.54 7
2021-12-02 $29.08 $29.08 $29.08 $29.08 $28.65 7
2021-12-01 $28.55 $28.55 $28.55 $28.55 $28.13 99
2021-11-30 $28.72 $28.72 $28.72 $28.72 $28.29 2
2021-11-29 $29.48 $29.48 $29.48 $29.48 $29.04 41
2021-11-26 $29.39 $29.46 $29.39 $29.46 $29.02 753
2021-11-24 $29.95 $30.06 $29.95 $30.06 $29.61 2,542
2021-11-23 $29.99 $29.99 $29.99 $29.99 $29.55 3
2021-11-22 $29.93 $29.93 $29.93 $29.93 $29.49 3
2021-11-19 $29.74 $29.74 $29.74 $29.74 $29.29 2
2021-11-18 $29.93 $29.93 $29.93 $29.93 $29.49 8
2021-11-17 $30.06 $30.06 $30.03 $30.03 $29.58 413
2021-11-16 $30.23 $30.23 $30.23 $30.23 $29.78 6
2021-11-15 $30.48 $30.48 $30.26 $30.26 $29.81 185
2021-11-12 $30.31 $30.31 $30.31 $30.31 $29.86 52
2021-11-11 $30.14 $30.14 $30.14 $30.14 $29.69 52
2021-11-10 $30.06 $30.06 $30.06 $30.06 $29.61 54
2021-11-09 $30.05 $30.06 $30.05 $30.06 $29.61 807
2021-11-08 $30.07 $30.07 $30.07 $30.07 $29.62 4
2021-11-05 $30.15 $30.15 $30.15 $30.15 $29.70 14,755
2021-11-04 $30.17 $30.17 $30.11 $30.12 $29.67 14,755
2021-11-03 $30.30 $30.30 $30.30 $30.30 $29.84 116
2021-11-02 $29.80 $29.80 $29.80 $29.80 $29.35 21
2021-11-01 $29.71 $29.71 $29.71 $29.71 $29.27 4
2021-10-29 $29.44 $29.44 $29.44 $29.44 $29.00 1
2021-10-28 $29.45 $29.46 $29.45 $29.46 $29.03 102
2021-10-27 $29.16 $29.16 $29.16 $29.16 $28.73 3
2021-10-26 $29.76 $29.76 $29.76 $29.76 $29.32 2
2021-10-25 $29.93 $29.93 $29.93 $29.93 $29.48 2
2021-10-22 $29.87 $29.87 $29.86 $29.86 $29.41 302
2021-10-21 $29.75 $29.80 $29.75 $29.80 $29.35 693
2021-10-20 $29.81 $29.81 $29.81 $29.81 $29.37 1
2021-10-19 $29.55 $29.55 $29.55 $29.55 $29.11 5
2021-10-18 $29.41 $29.41 $29.38 $29.41 $28.98 1,000
2021-10-15 $29.38 $29.38 $29.38 $29.38 $28.95 58
2021-10-14 $29.24 $29.24 $29.24 $29.24 $28.80 303
2021-10-13 $28.82 $28.89 $28.82 $28.89 $28.46 303
2021-10-12 $28.99 $28.99 $28.82 $28.82 $28.39 2,001
2021-10-11 $28.87 $28.87 $28.87 $28.87 $28.44 2
2021-10-08 $29.02 $29.02 $29.02 $29.02 $28.59 2
2021-10-07 $29.13 $29.13 $29.13 $29.13 $28.70 2
2021-10-06 $28.81 $28.89 $28.81 $28.89 $28.46 2,977
2021-10-05 $28.91 $28.91 $28.91 $28.91 $28.48 30
2021-10-04 $28.78 $28.78 $28.69 $28.69 $28.27 602
2021-10-01 $28.78 $28.78 $28.78 $28.78 $28.35 12
2021-09-30 $28.49 $28.49 $28.49 $28.49 $28.06 9
2021-09-29 $28.90 $28.90 $28.90 $28.90 $28.47 316
2021-09-28 $28.82 $28.82 $28.82 $28.82 $28.39 31
2021-09-27 $29.17 $29.17 $29.17 $29.17 $28.74 1
2021-09-24 $29.03 $29.03 $29.03 $29.03 $28.60 18
2021-09-23 $29.30 $29.30 $29.30 $29.30 $28.62 3
2021-09-22 $28.97 $28.97 $28.97 $28.97 $28.30 36
2021-09-21 $28.98 $28.98 $28.75 $28.81 $28.14 3,705
2021-09-20 $28.90 $28.90 $28.90 $28.90 $28.23 71
2021-09-17 $29.38 $29.38 $29.36 $29.36 $28.68 151
2021-09-16 $29.60 $29.60 $29.53 $29.53 $28.84 752
2021-09-15 $29.62 $29.62 $29.62 $29.62 $28.93 1
2021-09-14 $29.39 $29.39 $29.39 $29.39 $28.71 68
2021-09-13 $29.68 $29.68 $29.68 $29.68 $28.99 24
2021-09-10 $29.58 $29.58 $29.58 $29.58 $28.89 1
2021-09-09 $29.80 $29.80 $29.80 $29.80 $29.11 5
2021-09-08 $29.97 $29.97 $29.97 $29.97 $29.27 22
2021-09-07 $30.07 $30.07 $30.07 $30.07 $29.37 22
2021-09-03 $30.39 $30.39 $30.37 $30.37 $29.67 506
2021-09-02 $30.44 $30.46 $30.44 $30.46 $29.75 1,063
2021-09-01 $30.23 $30.23 $30.23 $30.23 $29.53 36
2021-08-31 $30.24 $30.24 $30.24 $30.24 $29.54 396
2021-08-30 $30.35 $30.35 $30.24 $30.24 $29.53 396
2021-08-27 $30.29 $30.29 $30.29 $30.29 $29.59 119
2021-08-26 $30.08 $30.08 $29.99 $29.99 $29.29 851
2021-08-25 $30.22 $30.23 $30.18 $30.18 $29.48 653
2021-08-24 $29.95 $29.95 $29.95 $29.95 $29.26 68
2021-08-23 $29.96 $29.96 $29.88 $29.88 $29.19 204
2021-08-20 $29.76 $29.76 $29.76 $29.76 $29.07 4
2021-08-19 $29.54 $29.58 $29.48 $29.48 $28.80 776
2021-08-18 $29.64 $29.64 $29.64 $29.64 $28.95 60
2021-08-17 $29.98 $29.98 $29.98 $29.98 $29.28 1
2021-08-16 $30.08 $30.08 $30.08 $30.08 $29.38 22
2021-08-13 $30.05 $30.05 $30.05 $30.05 $29.35 11
2021-08-12 $30.05 $30.05 $30.05 $30.05 $29.36 1
2021-08-11 $29.94 $29.94 $29.94 $29.94 $29.25 41
2021-08-10 $29.73 $29.73 $29.73 $29.73 $29.04 5
2021-08-09 $29.42 $29.45 $29.42 $29.45 $28.77 2,609
2021-08-06 $29.47 $29.47 $29.47 $29.47 $28.79 29
2021-08-05 $29.27 $29.27 $29.27 $29.27 $28.59 14
2021-08-04 $29.10 $29.10 $29.10 $29.10 $28.42 10
2021-08-03 $29.33 $29.39 $29.33 $29.39 $28.71 2,023
2021-08-02 $29.12 $29.38 $29.12 $29.12 $28.45 490
2021-07-30 $29.30 $29.30 $29.10 $29.10 $28.42 300
2021-07-29 $29.21 $29.21 $29.21 $29.21 $28.53 12
2021-07-28 $28.95 $29.02 $28.95 $29.02 $28.35 182
2021-07-27 $28.98 $28.98 $28.98 $28.98 $28.31 22
2021-07-26 $29.03 $29.03 $29.03 $29.03 $28.36 2
2021-07-23 $28.92 $28.92 $28.92 $28.92 $28.25 51
2021-07-22 $28.77 $28.77 $28.77 $28.77 $28.10 51
2021-07-21 $28.90 $28.90 $28.90 $28.90 $28.23 842
2021-07-20 $28.64 $28.64 $28.64 $28.64 $27.97 18
2021-07-19 $28.15 $28.15 $28.15 $28.15 $27.50 7
2021-07-16 $28.57 $28.57 $28.57 $28.57 $27.91 2
2021-07-15 $28.79 $28.79 $28.79 $28.79 $28.12 1
2021-07-14 $28.84 $28.84 $28.84 $28.84 $28.17 54
2021-07-13 $28.90 $28.90 $28.90 $28.90 $28.23 3
2021-07-12 $29.20 $29.20 $29.20 $29.20 $28.52 1
2021-07-09 $29.13 $29.13 $29.13 $29.13 $28.46 6
2021-07-08 $28.66 $28.66 $28.66 $28.66 $28.00 2
2021-07-07 $29.01 $29.04 $29.01 $29.04 $28.37 124
2021-07-06 $28.93 $28.93 $28.93 $28.93 $28.26 46
2021-07-02 $29.29 $29.29 $29.29 $29.29 $28.61 69
2021-07-01 $29.18 $29.25 $29.18 $29.21 $28.53 4,839
2021-06-30 $28.99 $29.06 $28.91 $29.06 $28.38 9,954
2021-06-29 $28.93 $28.93 $28.93 $28.93 $28.26 15
2021-06-28 $28.89 $28.89 $28.89 $28.89 $28.22 1
2021-06-25 $29.12 $29.12 $29.12 $29.12 $28.44 2
2021-06-24 $28.85 $28.86 $28.85 $28.86 $28.19 177
2021-06-23 $28.68 $28.68 $28.65 $28.65 $27.98 362
2021-06-22 $28.71 $28.71 $28.71 $28.71 $28.05 16
2021-06-21 $28.57 $28.69 $28.57 $28.69 $28.02 3,447
2021-06-18 $28.22 $28.22 $28.22 $28.22 $27.56 190
2021-06-17 $28.68 $28.68 $28.68 $28.68 $28.02 34
2021-06-16 $29.14 $29.17 $29.10 $29.10 $28.43 3,443
2021-06-15 $29.26 $29.26 $29.26 $29.26 $28.58 74
2021-06-14 $29.28 $29.28 $29.28 $29.28 $28.60 21
2021-06-11 $29.52 $29.52 $29.52 $29.52 $28.84 70
2021-06-10 $29.43 $29.43 $29.43 $29.43 $28.74 11
2021-06-09 $29.62 $29.62 $29.50 $29.50 $28.70 233
2021-06-08 $29.65 $29.65 $29.65 $29.65 $28.84 1
2021-06-07 $29.54 $29.54 $29.54 $29.54 $28.74 1
2021-06-04 $29.56 $29.56 $29.56 $29.56 $28.75 190
2021-06-03 $29.41 $29.44 $29.41 $29.44 $28.64 190
2021-06-02 $29.43 $29.43 $29.43 $29.43 $28.63 2
2021-06-01 $29.41 $29.42 $29.41 $29.42 $28.62 14,380
2021-05-28 $29.26 $29.26 $29.26 $29.26 $28.46 1
2021-05-27 $29.32 $29.32 $29.25 $29.28 $28.48 1,150
2021-05-26 $29.11 $29.13 $29.11 $29.13 $28.33 409
2021-05-25 $28.99 $28.99 $28.99 $28.99 $28.20 95
2021-05-24 $29.29 $29.29 $29.27 $29.27 $28.47 138
2021-05-21 $29.16 $29.16 $29.13 $29.13 $28.34 315
2021-05-20 $29.03 $29.03 $29.03 $29.03 $28.24 1
2021-05-19 $28.79 $28.88 $28.79 $28.88 $28.09 880
2021-05-18 $29.03 $29.03 $29.03 $29.03 $28.24 50
2021-05-17 $29.23 $29.23 $29.23 $29.23 $28.44 88
2021-05-14 $29.24 $29.24 $29.19 $29.23 $28.44 6,820
2021-05-13 $28.79 $28.79 $28.79 $28.79 $28.00 5
2021-05-12 $29.02 $29.02 $28.36 $28.36 $27.59 628
2021-05-11 $28.99 $28.99 $28.99 $28.99 $28.20 1
2021-05-10 $29.36 $29.36 $29.36 $29.36 $28.56 36
2021-05-07 $29.38 $29.38 $29.38 $29.38 $28.58 13
2021-05-06 $29.13 $29.13 $29.13 $29.13 $28.33 4
2021-05-05 $28.73 $28.85 $28.73 $28.85 $28.06 600
2021-05-04 $28.57 $28.73 $28.57 $28.73 $27.95 201
2021-05-03 $28.76 $28.76 $28.76 $28.76 $27.98 104
2021-04-30 $28.49 $28.49 $28.49 $28.49 $27.72 3
2021-04-29 $28.63 $28.77 $28.63 $28.77 $27.99 502
2021-04-28 $28.63 $28.63 $28.63 $28.63 $27.85 199
2021-04-27 $28.60 $28.60 $28.60 $28.60 $27.83 199
2021-04-26 $28.44 $28.47 $28.44 $28.46 $27.68 3,852
2021-04-23 $28.43 $28.43 $28.43 $28.43 $27.66 5
2021-04-22 $28.19 $28.19 $28.19 $28.19 $27.43 26
2021-04-21 $28.33 $28.33 $28.33 $28.33 $27.56 7
2021-04-20 $28.06 $28.06 $28.06 $28.06 $27.29 42
2021-04-19 $28.26 $28.26 $28.26 $28.26 $27.50 5
2021-04-16 $28.34 $28.34 $28.34 $28.34 $27.57 4
2021-04-15 $28.05 $28.16 $28.05 $28.16 $27.39 800
2021-04-14 $28.03 $28.03 $28.03 $28.03 $27.27 1,031
2021-04-13 $28.16 $28.16 $27.97 $27.97 $27.21 1,031
2021-04-12 $28.07 $28.07 $28.07 $28.07 $27.31 2
2021-04-09 $27.98 $27.98 $27.98 $27.98 $27.22 30
2021-04-08 $27.86 $27.86 $27.86 $27.86 $27.10 800
2021-04-07 $27.85 $27.86 $27.85 $27.86 $27.10 800
2021-04-06 $27.84 $27.92 $27.84 $27.92 $27.16 359
2021-04-05 $27.89 $27.92 $27.89 $27.92 $27.16 145
2021-04-01 $27.70 $27.70 $27.70 $27.70 $26.95 49
2021-03-31 $27.51 $27.51 $27.51 $27.51 $26.76 1,186
2021-03-30 $27.60 $27.60 $27.59 $27.59 $26.84 1,186
2021-03-29 $27.60 $27.60 $27.53 $27.53 $26.78 418
2021-03-26 $27.45 $27.65 $27.45 $27.65 $26.90 800
2021-03-25 $27.20 $27.20 $27.20 $27.20 $26.47 6
2021-03-24 $27.13 $27.13 $26.98 $26.98 $26.11 397
2021-03-23 $27.08 $27.08 $27.08 $27.08 $26.21 30
2021-03-22 $27.51 $27.51 $27.51 $27.51 $26.62 30
2021-03-19 $27.51 $27.51 $27.51 $27.51 $26.63 82
2021-03-18 $27.46 $27.46 $27.46 $27.46 $26.58 127
2021-03-17 $27.63 $27.63 $27.63 $27.63 $26.74 141
2021-03-16 $27.57 $27.57 $27.57 $27.57 $26.68 20
2021-03-15 $27.55 $27.72 $27.55 $27.72 $26.83 149
2021-03-12 $27.49 $27.49 $27.49 $27.49 $26.61 16
2021-03-11 $27.28 $27.28 $27.28 $27.28 $26.40 1
2021-03-10 $27.25 $27.25 $27.18 $27.18 $26.30 1,500
2021-03-09 $26.85 $26.85 $26.85 $26.85 $25.98 5
2021-03-08 $26.83 $26.83 $26.83 $26.83 $25.96 77
2021-03-05 $26.47 $26.47 $26.47 $26.47 $25.62 1
2021-03-04 $25.89 $25.89 $25.89 $25.89 $25.05 1
2021-03-03 $26.30 $26.30 $26.30 $26.30 $25.45 4
2021-03-02 $26.39 $26.41 $26.29 $26.29 $25.45 702
2021-03-01 $26.37 $26.37 $26.37 $26.37 $25.52 211
2021-02-26 $25.82 $25.82 $25.82 $25.82 $24.99 7
2021-02-25 $26.09 $26.09 $26.09 $26.09 $25.25 5
2021-02-24 $26.54 $26.54 $26.54 $26.54 $25.69 97
2021-02-23 $26.23 $26.23 $26.23 $26.23 $25.39 42
2021-02-22 $26.16 $26.20 $26.16 $26.20 $25.36 200
2021-02-19 $26.12 $26.12 $26.12 $26.12 $25.28 2
2021-02-18 $26.08 $26.08 $26.00 $26.00 $25.16 202
2021-02-17 $26.18 $26.18 $26.18 $26.18 $25.34 3
2021-02-16 $26.16 $26.16 $26.16 $26.16 $25.32 3
2021-02-12 $26.19 $26.19 $26.19 $26.19 $25.35 2
2021-02-11 $26.10 $26.10 $26.10 $26.10 $25.27 2
2021-02-10 $26.11 $26.11 $26.11 $26.11 $25.27 1
2021-02-09 $26.10 $26.10 $26.10 $26.10 $25.26 2
2021-02-08 $26.03 $26.03 $26.03 $26.03 $25.19 7
2021-02-05 $25.70 $25.78 $25.70 $25.76 $24.93 2,547
2021-02-04 $25.56 $25.56 $25.56 $25.56 $24.74 2
2021-02-03 $25.31 $25.31 $25.31 $25.31 $24.50 6
2021-02-02 $25.17 $25.17 $25.17 $25.17 $24.36 6
2021-02-01 $24.96 $24.96 $24.96 $24.96 $24.16 4
2021-01-29 $24.76 $24.76 $24.76 $24.76 $23.96 4
2021-01-28 $25.25 $25.25 $25.19 $25.19 $24.38 200
2021-01-27 $25.11 $25.11 $25.11 $25.11 $24.30 15
2021-01-26 $25.52 $25.52 $25.52 $25.52 $24.70 7
2021-01-25 $25.49 $25.49 $25.49 $25.49 $24.67 12
2021-01-22 $25.50 $25.50 $25.50 $25.50 $24.68 7
2021-01-21 $25.53 $25.54 $25.53 $25.54 $24.72 640
2021-01-20 $25.71 $25.71 $25.71 $25.71 $24.89 1
2021-01-19 $25.67 $25.67 $25.67 $25.67 $24.84 8
2021-01-15 $25.53 $25.56 $25.53 $25.56 $24.74 100
2021-01-14 $25.72 $25.72 $25.72 $25.72 $24.89 4
2021-01-13 $25.50 $25.50 $25.50 $25.50 $24.68 8
2021-01-12 $25.56 $25.56 $25.56 $25.56 $24.74 107
2021-01-11 $25.32 $25.32 $25.32 $25.32 $24.50 10
2021-01-08 $25.22 $25.23 $25.22 $25.23 $24.42 509
2021-01-07 $25.26 $25.26 $25.25 $25.25 $24.44 400
2021-01-06 $25.21 $25.22 $25.06 $25.11 $24.30 1,126
2021-01-05 $24.25 $24.47 $24.25 $24.47 $23.68 3,501
2021-01-04 $24.56 $24.56 $24.28 $24.30 $23.52 1,104
2020-12-31 $24.58 $24.58 $24.58 $24.58 $23.79 6
2020-12-30 $24.40 $24.40 $24.40 $24.40 $23.61 6
2020-12-29 $24.33 $24.33 $24.27 $24.27 $23.49 100
2020-12-28 $24.50 $24.50 $24.39 $24.39 $23.60 1,000
2020-12-24 $24.31 $24.31 $24.31 $24.31 $23.53 5
2020-12-23 $24.23 $24.32 $24.23 $24.32 $23.54 1,001
2020-12-22 $24.11 $24.11 $24.11 $24.11 $23.33 2
2020-12-21 $24.13 $24.15 $24.13 $24.15 $23.37 604
2020-12-18 $24.37 $24.37 $24.30 $24.33 $23.55 718
2020-12-17 $24.36 $24.36 $24.36 $24.36 $23.58 100
2020-12-16 $24.24 $24.24 $24.24 $24.24 $23.46 12
2020-12-15 $24.22 $24.22 $24.22 $24.22 $23.44 50
2020-12-14 $23.94 $23.94 $23.94 $23.94 $23.17 74
2020-12-11 $24.26 $24.26 $24.26 $24.26 $23.31 74
2020-12-10 $24.41 $24.41 $24.41 $24.41 $23.46 52
2020-12-09 $24.40 $24.40 $24.40 $24.40 $23.45 5
2020-12-08 $24.35 $24.35 $24.35 $24.35 $23.40 1
2020-12-07 $24.42 $24.42 $24.22 $24.22 $23.28 734
2020-12-04 $24.38 $24.38 $24.38 $24.38 $23.43 4,000
2020-12-03 $24.13 $24.13 $24.04 $24.05 $23.11 4,000
2020-12-02 $23.93 $23.96 $23.92 $23.96 $23.02 4,160
2020-12-01 $23.97 $24.00 $23.94 $23.94 $23.00 700
2020-11-30 $24.00 $24.00 $23.68 $23.68 $22.76 101
2020-11-27 $23.99 $23.99 $23.99 $23.99 $23.05 1
2020-11-25 $24.01 $24.01 $24.01 $24.01 $23.07 1
2020-11-24 $24.14 $24.14 $24.14 $24.14 $23.19 26
2020-11-23 $23.68 $23.68 $23.68 $23.68 $22.75 0
2020-11-20 $23.46 $23.46 $23.33 $23.33 $22.42 726
2020-11-19 $23.41 $23.41 $23.41 $23.41 $22.49 0
2020-11-18 $23.35 $23.35 $23.35 $23.35 $22.44 0
2020-11-17 $23.57 $23.57 $23.57 $23.57 $22.65 312
2020-11-16 $23.47 $23.53 $23.47 $23.53 $22.61 312
2020-11-13 $23.13 $23.13 $23.13 $23.13 $22.22 1
2020-11-12 $22.64 $22.64 $22.64 $22.64 $21.75 200
2020-11-11 $22.95 $22.95 $22.95 $22.95 $22.05 200
2020-11-10 $22.91 $23.02 $22.91 $23.00 $22.10 3,863
2020-11-09 $22.72 $22.72 $22.72 $22.72 $21.84 1
2020-11-06 $21.95 $21.95 $21.95 $21.95 $21.09 150
2020-11-05 $22.11 $22.11 $22.01 $22.01 $21.15 150
2020-11-04 $21.66 $21.66 $21.66 $21.66 $20.81 0
2020-11-03 $21.65 $21.65 $21.65 $21.65 $20.80 200
2020-11-02 $21.17 $21.20 $21.17 $21.20 $20.37 200
2020-10-30 $20.70 $20.79 $20.70 $20.79 $19.98 700
2020-10-29 $20.99 $20.99 $20.99 $20.99 $20.17 101
2020-10-28 $20.93 $20.93 $20.84 $20.84 $20.03 101
2020-10-27 $21.43 $21.43 $21.43 $21.43 $20.59 135
2020-10-26 $21.66 $21.69 $21.66 $21.69 $20.84 135
2020-10-23 $22.11 $22.11 $22.11 $22.11 $21.24 10
2020-10-22 $22.12 $22.12 $22.09 $22.09 $21.22 702
2020-10-21 $21.89 $21.89 $21.89 $21.89 $21.03 560
2020-10-20 $22.09 $22.09 $21.94 $21.94 $21.08 560
2020-10-19 $21.86 $21.86 $21.86 $21.86 $21.01 2
2020-10-16 $22.17 $22.17 $22.17 $22.17 $21.30 1
2020-10-15 $22.18 $22.18 $22.18 $22.18 $21.32 62
2020-10-14 $22.11 $22.11 $22.11 $22.11 $21.25 0
2020-10-13 $22.22 $22.22 $22.22 $22.22 $21.35 0
2020-10-12 $22.39 $22.39 $22.39 $22.39 $21.51 0
2020-10-09 $22.23 $22.23 $22.23 $22.23 $21.36 0
2020-10-08 $22.15 $22.15 $22.15 $22.15 $21.28 0
2020-10-07 $21.88 $21.88 $21.88 $21.88 $21.03 1
2020-10-06 $21.53 $21.53 $21.53 $21.53 $20.69 1
2020-10-05 $21.69 $21.69 $21.69 $21.69 $20.84 15
2020-10-02 $21.35 $21.35 $21.35 $21.35 $20.52 3
2020-10-01 $21.19 $21.19 $21.19 $21.19 $20.36 3
2020-09-30 $21.12 $21.13 $21.12 $21.13 $20.31 602
2020-09-29 $20.94 $20.94 $20.94 $20.94 $20.12 0
2020-09-28 $21.06 $21.06 $21.06 $21.06 $20.23 2
2020-09-25 $20.72 $20.72 $20.72 $20.72 $19.91 2
2020-09-24 $20.57 $20.58 $20.55 $20.55 $19.74 1,050
2020-09-23 $20.49 $20.49 $20.49 $20.49 $19.68 30
2020-09-22 $21.04 $21.04 $21.04 $21.04 $20.07 30
2020-09-21 $20.94 $20.94 $20.94 $20.94 $19.97 88
2020-09-18 $21.46 $21.46 $21.46 $21.46 $20.47 0
2020-09-17 $21.62 $21.62 $21.62 $21.62 $20.61 0
2020-09-16 $21.66 $21.66 $21.66 $21.66 $20.66 1
2020-09-15 $21.52 $21.52 $21.52 $21.52 $20.53 1
2020-09-14 $21.52 $21.54 $21.52 $21.54 $20.54 113
2020-09-11 $21.22 $21.22 $21.22 $21.22 $20.24 0
2020-09-10 $21.13 $21.13 $21.13 $21.13 $20.15 1
2020-09-09 $21.44 $21.44 $21.44 $21.44 $20.44 1
2020-09-08 $21.43 $21.43 $21.20 $21.20 $20.22 1,697
2020-09-04 $21.65 $21.65 $21.65 $21.65 $20.64 28
2020-09-03 $21.62 $21.62 $21.62 $21.62 $20.62 20
2020-09-02 $22.09 $22.09 $22.09 $22.09 $21.07 0
2020-09-01 $21.75 $21.75 $21.75 $21.75 $20.74 400
2020-08-31 $21.79 $21.79 $21.76 $21.76 $20.75 400
2020-08-28 $21.91 $21.93 $21.91 $21.93 $20.92 1,317
2020-08-27 $21.81 $21.81 $21.81 $21.81 $20.80 40
2020-08-26 $21.64 $21.64 $21.64 $21.64 $20.63 40
2020-08-25 $21.71 $21.71 $21.71 $21.71 $20.71 2
2020-08-24 $21.75 $21.75 $21.75 $21.75 $20.74 1
2020-08-21 $21.41 $21.41 $21.41 $21.41 $20.42 0
2020-08-20 $21.44 $21.44 $21.44 $21.44 $20.45 501
2020-08-19 $21.65 $21.66 $21.55 $21.55 $20.55 501
2020-08-18 $21.58 $21.58 $21.58 $21.58 $20.58 0
2020-08-17 $21.66 $21.66 $21.66 $21.66 $20.66 0
2020-08-14 $21.68 $21.68 $21.68 $21.68 $20.68 0
2020-08-13 $21.64 $21.64 $21.64 $21.64 $20.64 25
2020-08-12 $21.70 $21.70 $21.70 $21.70 $20.69 25
2020-08-11 $21.59 $21.59 $21.59 $21.59 $20.59 1
2020-08-10 $21.59 $21.59 $21.59 $21.59 $20.59 0
2020-08-07 $21.32 $21.32 $21.32 $21.32 $20.33 10
2020-08-06 $21.04 $21.04 $21.04 $21.04 $20.07 10
2020-08-05 $21.08 $21.08 $21.08 $21.08 $20.10 0
2020-08-04 $20.91 $20.91 $20.91 $20.91 $19.95 5
2020-08-03 $20.84 $20.84 $20.84 $20.84 $19.88 5
2020-07-31 $20.57 $20.67 $20.57 $20.67 $19.72 2,000
2020-07-30 $20.73 $20.73 $20.73 $20.73 $19.77 27
2020-07-29 $20.88 $20.88 $20.88 $20.88 $19.91 3
2020-07-28 $20.63 $20.63 $20.63 $20.63 $19.67 3
2020-07-27 $20.70 $20.70 $20.70 $20.70 $19.74 3
2020-07-24 $20.69 $20.69 $20.69 $20.69 $19.73 3
2020-07-23 $20.91 $20.91 $20.91 $20.91 $19.94 0
2020-07-22 $20.92 $20.92 $20.92 $20.92 $19.95 0
2020-07-21 $20.84 $20.84 $20.84 $20.84 $19.87 2
2020-07-20 $20.64 $20.64 $20.64 $20.64 $19.69 2
2020-07-17 $20.78 $20.78 $20.78 $20.78 $19.82 30
2020-07-16 $20.80 $20.80 $20.80 $20.80 $19.83 0
2020-07-15 $20.76 $20.76 $20.76 $20.76 $19.79 0
2020-07-14 $20.34 $20.34 $20.34 $20.34 $19.40 0
2020-07-13 $20.10 $20.10 $20.10 $20.10 $19.17 400
2020-07-10 $20.03 $20.11 $20.03 $20.11 $19.18 400
2020-07-09 $19.77 $19.77 $19.77 $19.77 $18.86 1
2020-07-08 $20.19 $20.19 $20.19 $20.19 $19.26 252
2020-07-07 $20.12 $20.12 $20.12 $20.12 $19.19 252
2020-07-06 $20.44 $20.44 $20.44 $20.44 $19.50 252
2020-07-02 $20.33 $20.33 $20.21 $20.21 $19.28 300
2020-07-01 $20.11 $20.11 $20.11 $20.11 $19.18 30
2020-06-30 $19.93 $20.28 $19.93 $20.28 $19.34 132
2020-06-29 $19.58 $19.58 $19.58 $19.58 $18.68 103
2020-06-26 $19.58 $19.58 $19.58 $19.58 $18.68 103
2020-06-25 $20.11 $20.11 $20.11 $20.11 $19.18 0
2020-06-24 $19.88 $19.89 $19.88 $19.89 $18.97 2,000
2020-06-23 $20.49 $20.49 $20.49 $20.49 $19.54 0
2020-06-22 $20.47 $20.47 $20.47 $20.47 $19.52 3
2020-06-19 $20.50 $20.50 $20.50 $20.50 $19.55 10
2020-06-18 $20.70 $20.70 $20.70 $20.70 $19.74 0
2020-06-17 $20.71 $20.71 $20.71 $20.71 $19.75 3
2020-06-16 $20.97 $20.97 $20.97 $20.97 $20.00 38
2020-06-15 $20.48 $20.61 $20.48 $20.60 $19.65 400
2020-06-12 $20.55 $20.55 $20.55 $20.55 $19.49 16
2020-06-11 $20.75 $20.75 $20.08 $20.08 $19.04 500
2020-06-10 $21.68 $21.68 $21.58 $21.58 $20.46 100
2020-06-09 $22.18 $22.18 $22.18 $22.18 $21.03 36
2020-06-08 $22.56 $22.73 $22.54 $22.73 $21.55 700
2020-06-05 $22.14 $22.43 $22.14 $22.18 $21.04 1,800
2020-06-04 $21.37 $21.37 $21.37 $21.37 $20.27 3
2020-06-03 $21.13 $21.16 $21.13 $21.16 $20.07 700
2020-06-02 $20.51 $20.54 $20.51 $20.54 $19.48 200
2020-06-01 $20.34 $20.34 $20.32 $20.32 $19.27 1,500
2020-05-29 $20.10 $20.10 $20.10 $20.10 $19.07 0
2020-05-28 $20.30 $20.30 $20.16 $20.16 $19.12 200
2020-05-27 $20.12 $20.35 $20.12 $20.35 $19.30 1,500
2020-05-26 $19.79 $19.79 $19.79 $19.79 $18.77 10
2020-05-22 $19.19 $19.24 $19.19 $19.24 $18.25 124
2020-05-21 $19.27 $19.27 $19.27 $19.27 $18.27 0
2020-05-20 $19.25 $19.25 $19.25 $19.25 $18.26 20
2020-05-19 $18.98 $18.98 $18.98 $18.98 $18.00 59
2020-05-18 $19.30 $19.30 $19.30 $19.30 $18.30 200
2020-05-15 $18.42 $18.42 $18.42 $18.42 $17.47 0
2020-05-14 $18.37 $18.37 $18.37 $18.37 $17.42 0
2020-05-13 $18.10 $18.10 $18.10 $18.10 $17.17 5
2020-05-12 $18.64 $18.64 $18.64 $18.64 $17.68 0
2020-05-11 $19.12 $19.12 $19.10 $19.10 $18.12 500
2020-05-08 $19.28 $19.28 $19.28 $19.28 $18.28 0
2020-05-07 $18.77 $18.77 $18.77 $18.77 $17.80 0
2020-05-06 $18.83 $18.83 $18.83 $18.83 $17.86 0
2020-05-05 $18.80 $18.80 $18.80 $18.80 $17.83 130
2020-05-04 $18.54 $18.80 $18.54 $18.80 $17.83 2,225
2020-05-01 $19.00 $19.00 $18.78 $18.78 $17.81 571
2020-04-30 $19.60 $19.60 $19.47 $19.47 $18.47 300
2020-04-29 $20.03 $20.07 $19.91 $19.91 $18.88 7,500
2020-04-28 $19.17 $19.17 $19.17 $19.17 $18.18 20
2020-04-27 $18.60 $18.60 $18.60 $18.60 $17.64 1
2020-04-24 $18.51 $18.51 $18.51 $18.51 $17.55 0
2020-04-23 $18.63 $18.63 $18.51 $18.51 $17.55 639
2020-04-22 $18.25 $18.25 $18.25 $18.25 $17.31 0
2020-04-21 $18.20 $18.25 $18.19 $18.25 $17.31 600
2020-04-20 $19.02 $19.02 $18.79 $18.79 $17.82 100
2020-04-17 $18.42 $18.42 $18.42 $18.42 $17.47 0
2020-04-16 $18.28 $18.42 $18.26 $18.42 $17.47 900
2020-04-15 $18.77 $18.77 $18.43 $18.43 $17.48 801
2020-04-14 $19.31 $19.32 $19.15 $19.17 $18.18 1,629
2020-04-13 $19.16 $19.16 $18.72 $18.85 $17.88 900
2020-04-09 $18.78 $18.78 $18.78 $18.78 $17.81 78
2020-04-08 $18.07 $18.07 $18.07 $18.07 $17.14 0
2020-04-07 $17.89 $17.89 $17.89 $17.89 $16.97 0
2020-04-06 $17.51 $17.89 $17.51 $17.89 $16.97 1,300
2020-04-03 $16.77 $16.77 $16.77 $16.77 $15.91 0
2020-04-02 $17.02 $17.02 $17.02 $17.02 $16.14 5
2020-04-01 $16.67 $16.67 $16.67 $16.67 $15.81 100,001
2020-03-31 $17.49 $17.49 $17.45 $17.46 $16.56 200
2020-03-30 $17.49 $17.84 $17.49 $17.84 $16.92 100
2020-03-27 $17.42 $17.42 $17.42 $17.42 $16.53 214
2020-03-26 $17.77 $17.97 $17.74 $17.97 $17.04 228,500
2020-03-25 $16.94 $16.94 $16.94 $16.94 $16.07 0
2020-03-24 $16.58 $16.58 $16.58 $16.58 $15.60 2
2020-03-23 $15.09 $15.09 $15.09 $15.09 $14.21 0
2020-03-20 $16.55 $16.55 $15.63 $15.63 $14.71 156
2020-03-19 $16.31 $16.31 $16.31 $16.31 $15.35 2
2020-03-18 $15.96 $15.96 $15.96 $15.96 $15.02 1
2020-03-17 $17.31 $17.31 $17.31 $17.31 $16.29 0
2020-03-16 $17.19 $17.19 $16.79 $16.79 $15.81 300
2020-03-13 $18.68 $18.68 $18.68 $18.68 $17.58 0
2020-03-12 $17.60 $17.60 $17.60 $17.60 $16.56 42
2020-03-11 $19.61 $19.61 $19.61 $19.61 $18.45 0
2020-03-10 $20.76 $20.76 $20.76 $20.76 $19.54 4
2020-03-09 $20.11 $20.11 $20.11 $20.11 $18.92 49
2020-03-06 $21.79 $21.88 $21.79 $21.88 $20.59 100
2020-03-05 $22.18 $22.18 $22.18 $22.18 $20.88 0
2020-03-04 $22.93 $22.93 $22.93 $22.93 $21.58 13
2020-03-03 $22.14 $22.14 $22.14 $22.14 $20.83 0
2020-03-02 $22.39 $22.71 $22.39 $22.71 $21.38 100
2020-02-28 $21.78 $21.78 $21.78 $21.78 $20.50 93
2020-02-27 $22.36 $22.36 $22.36 $22.36 $21.04 48
2020-02-26 $23.62 $23.62 $23.16 $23.16 $21.79 170
2020-02-25 $23.47 $23.47 $23.47 $23.47 $22.09 1
2020-02-24 $24.23 $24.23 $24.23 $24.23 $22.80 0
2020-02-21 $24.96 $24.96 $24.96 $24.96 $23.49 0
2020-02-20 $25.15 $25.15 $25.15 $25.15 $23.67 1
2020-02-19 $25.15 $25.15 $25.15 $25.15 $23.67 0
2020-02-18 $25.16 $25.16 $25.16 $25.16 $23.68 0
2020-02-14 $25.24 $25.24 $25.24 $25.24 $23.75 5
2020-02-13 $25.23 $25.23 $25.23 $25.23 $23.74 0
2020-02-12 $25.27 $25.27 $25.27 $25.27 $23.78 35
2020-02-11 $25.18 $25.18 $25.18 $25.18 $23.70 0
2020-02-10 $25.05 $25.05 $25.05 $25.05 $23.58 36
2020-02-07 $24.96 $24.96 $24.96 $24.96 $23.49 1
2020-02-06 $25.14 $25.14 $25.14 $25.14 $23.66 17
2020-02-05 $25.19 $25.19 $25.19 $25.19 $23.70 0
2020-02-04 $24.78 $24.78 $24.78 $24.78 $23.32 1
2020-02-03 $24.56 $24.56 $24.56 $24.56 $23.12 0
2020-01-31 $24.48 $24.48 $24.48 $24.48 $23.04 17
2020-01-30 $24.93 $24.93 $24.93 $24.93 $23.47 0
2020-01-29 $24.97 $24.97 $24.88 $24.88 $23.41 158
2020-01-28 $24.91 $24.91 $24.91 $24.91 $23.44 0
2020-01-27 $24.70 $24.70 $24.70 $24.70 $23.25 152
2020-01-24 $25.06 $25.06 $25.06 $25.06 $23.58 5
2020-01-23 $25.38 $25.38 $25.38 $25.38 $23.88 0
2020-01-22 $25.39 $25.39 $25.39 $25.39 $23.89 0
2020-01-21 $25.28 $25.28 $25.28 $25.28 $23.79 50
2020-01-17 $25.42 $25.42 $25.42 $25.42 $23.92 24
2020-01-16 $25.40 $25.40 $25.40 $25.40 $23.91 15

iShares Factors US Value Style ETF (STLV) News Headlines

Recent iShares Factors US Value Style ETF (STLV) News
Similar Companies to iShares Factors US Value Style ETF (STLV) 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.