iShares Factors US Small Blend Style ETF (STSB) Exchange: BATS
Data as of May 9, 2025
$21.66 ($-1.26) -5.49%
iShares Factors US Small Blend Style ETF - Daily Information
Click for more stock information on iShares Factors US Small Blend Style ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $22.13 |
| Previous Close | $21.66 |
| High | $22.13 |
| Low | $21.66 |
| Adjusted Open | $22.13 |
| Previous Adjusted Close | $21.66 |
| Adjusted High | $22.13 |
| Adjusted Low | $21.66 |
Invest in iShares Factors US Small Blend Style ETF (STSB)
Historical Stock Data for iShares Factors US Small Blend Style ETF (STSB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $22.13 | $22.13 | $21.66 | $21.66 | $21.66 | 1,285 |
| 2025-04-03 | $23.07 | $23.07 | $22.92 | $22.92 | $22.92 | 103 |
| 2025-04-02 | $23.81 | $23.93 | $23.81 | $23.93 | $23.93 | 448 |
| 2025-04-01 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 89 |
| 2025-03-31 | $23.72 | $23.72 | $23.71 | $23.71 | $23.71 | 423 |
| 2025-03-28 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 209 |
| 2025-03-27 | $24.02 | $24.04 | $23.99 | $23.99 | $23.99 | 581 |
| 2025-03-26 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 253 |
| 2025-03-25 | $24.30 | $24.30 | $24.27 | $24.27 | $24.27 | 4,986 |
| 2025-03-24 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 198 |
| 2025-03-21 | $23.90 | $23.90 | $23.89 | $23.89 | $23.89 | 640 |
| 2025-03-20 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 174 |
| 2025-03-19 | $24.25 | $24.25 | $24.13 | $24.13 | $24.13 | 278 |
| 2025-03-18 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 309 |
| 2025-03-17 | $23.96 | $24.09 | $23.96 | $24.09 | $24.09 | 291 |
| 2025-03-14 | $23.75 | $23.78 | $23.75 | $23.78 | $23.78 | 272 |
| 2025-03-13 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 255 |
| 2025-03-12 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 170 |
| 2025-03-11 | $23.66 | $23.67 | $23.46 | $23.61 | $23.61 | 675 |
| 2025-03-10 | $24.03 | $24.03 | $23.87 | $23.87 | $23.87 | 750 |
| 2025-03-07 | $24.25 | $24.41 | $24.25 | $24.41 | $24.41 | 401 |
| 2025-03-06 | $24.29 | $24.29 | $24.26 | $24.26 | $24.26 | 467 |
| 2025-03-05 | $24.51 | $24.70 | $24.51 | $24.70 | $24.70 | 305 |
| 2025-03-04 | $24.68 | $24.68 | $24.47 | $24.47 | $24.47 | 444 |
| 2025-03-03 | $25.13 | $25.13 | $24.71 | $24.71 | $24.71 | 405 |
| 2025-02-28 | $24.80 | $25.01 | $24.80 | $25.01 | $25.01 | 102 |
| 2025-02-27 | $25.07 | $25.07 | $24.70 | $24.70 | $24.70 | 1,312 |
| 2025-02-26 | $25.02 | $25.02 | $25.00 | $25.00 | $25.00 | 132 |
| 2025-02-25 | $25.01 | $25.01 | $24.97 | $24.97 | $24.97 | 274 |
| 2025-02-24 | $25.12 | $25.12 | $24.95 | $24.95 | $24.95 | 795 |
| 2025-02-21 | $25.21 | $25.21 | $25.02 | $25.02 | $25.02 | 398 |
| 2025-02-20 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 153 |
| 2025-02-19 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 3 |
| 2025-02-18 | $25.49 | $25.54 | $25.49 | $25.54 | $25.54 | 210 |
| 2025-02-14 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 39 |
| 2025-02-13 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 23 |
| 2025-02-12 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 23 |
| 2025-02-11 | $25.36 | $25.36 | $25.34 | $25.34 | $25.34 | 100 |
| 2025-02-10 | $25.31 | $25.40 | $25.31 | $25.36 | $25.36 | 2,610 |
| 2025-02-07 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 1 |
| 2025-02-06 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2025-02-05 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 529 |
| 2025-02-04 | $25.15 | $25.19 | $25.15 | $25.19 | $25.19 | 529 |
| 2025-02-03 | $25.19 | $25.23 | $25.19 | $25.23 | $25.23 | 100 |
| 2025-01-31 | $25.58 | $25.58 | $25.35 | $25.35 | $25.35 | 101 |
| 2025-01-30 | $25.44 | $25.47 | $25.44 | $25.46 | $25.46 | 20,046 |
| 2025-01-29 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 12 |
| 2025-01-28 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 2 |
| 2025-01-27 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
| 2025-01-24 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2025-01-23 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 5,703 |
| 2025-01-22 | $25.50 | $25.52 | $25.45 | $25.48 | $25.48 | 5,703 |
| 2025-01-21 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 27,001 |
| 2025-01-17 | $24.95 | $25.03 | $24.46 | $25.00 | $25.00 | 27,001 |
| 2025-01-16 | $24.86 | $24.86 | $24.83 | $24.83 | $24.83 | 100 |
| 2025-01-15 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 21,068 |
| 2025-01-14 | $24.39 | $24.39 | $24.37 | $24.37 | $24.37 | 21,068 |
| 2025-01-13 | $24.10 | $24.24 | $24.10 | $24.24 | $24.24 | 13,642 |
| 2025-01-10 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 1,902 |
| 2025-01-08 | $24.59 | $24.63 | $24.59 | $24.63 | $24.63 | 1,902 |
| 2025-01-07 | $24.62 | $24.62 | $24.55 | $24.55 | $24.55 | 2,230 |
| 2025-01-06 | $24.70 | $24.70 | $24.69 | $24.69 | $24.69 | 100 |
| 2025-01-03 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 934,859 |
| 2025-01-02 | $24.42 | $24.42 | $24.33 | $24.38 | $24.38 | 860 |
| 2024-12-31 | $24.55 | $24.55 | $24.42 | $24.42 | $24.42 | 111 |
| 2024-12-30 | $24.45 | $24.50 | $24.38 | $24.50 | $24.50 | 714 |
| 2024-12-27 | $24.97 | $24.97 | $24.81 | $24.81 | $24.77 | 4,790 |
| 2024-12-26 | $25.07 | $25.09 | $25.06 | $25.06 | $25.01 | 581 |
| 2024-12-24 | $25.01 | $25.03 | $25.01 | $25.03 | $24.99 | 2,166 |
| 2024-12-23 | $24.81 | $24.82 | $24.81 | $24.82 | $24.78 | 10,915 |
| 2024-12-20 | $24.81 | $24.81 | $24.73 | $24.73 | $24.69 | 510 |
| 2024-12-19 | $24.45 | $24.45 | $24.45 | $24.45 | $24.41 | 150 |
| 2024-12-18 | $25.29 | $25.29 | $24.53 | $24.53 | $24.49 | 2,720 |
| 2024-12-17 | $25.29 | $25.29 | $25.29 | $25.29 | $25.25 | 27 |
| 2024-12-16 | $25.55 | $25.55 | $25.47 | $25.47 | $25.42 | 6,246 |
| 2024-12-13 | $25.43 | $26.47 | $25.41 | $25.41 | $25.37 | 8,711 |
| 2024-12-12 | $25.44 | $25.44 | $25.44 | $25.44 | $25.40 | 40 |
| 2024-12-11 | $25.62 | $25.63 | $25.58 | $25.58 | $25.54 | 1,104 |
| 2024-12-10 | $25.42 | $25.42 | $25.42 | $25.42 | $25.37 | 0 |
| 2024-12-09 | $25.59 | $25.59 | $25.59 | $25.59 | $25.54 | 6,393 |
| 2024-12-06 | $25.78 | $25.81 | $25.78 | $25.79 | $25.74 | 6,393 |
| 2024-12-05 | $25.69 | $25.69 | $25.69 | $25.69 | $25.65 | 2 |
| 2024-12-04 | $25.92 | $25.92 | $25.92 | $25.92 | $25.87 | 24 |
| 2024-12-03 | $25.69 | $25.69 | $25.69 | $25.69 | $25.64 | 15 |
| 2024-12-02 | $25.76 | $25.76 | $25.76 | $25.76 | $25.71 | 15 |
| 2024-11-29 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 3,523 |
| 2024-11-27 | $25.64 | $25.64 | $25.61 | $25.61 | $25.61 | 3,523 |
| 2024-11-26 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 26 |
| 2024-11-25 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 26 |
| 2024-11-22 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 4 |
| 2024-11-21 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 80 |
| 2024-11-20 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 80 |
| 2024-11-19 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 360 |
| 2024-11-18 | $24.98 | $24.98 | $24.96 | $24.96 | $24.96 | 360 |
| 2024-11-15 | $25.00 | $25.00 | $24.83 | $24.83 | $24.83 | 272 |
| 2021-08-23 | $47.61 | $47.64 | $47.61 | $47.64 | $47.64 | 325 |
| 2021-08-20 | $47.73 | $47.73 | $47.63 | $47.63 | $47.63 | 400 |
| 2021-08-19 | $47.49 | $47.51 | $44.64 | $47.42 | $47.42 | 32,006 |
| 2021-08-18 | $48.02 | $48.03 | $47.45 | $47.45 | $47.45 | 2,356 |
| 2021-08-17 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 25 |
| 2021-08-16 | $48.86 | $48.86 | $48.34 | $48.34 | $48.34 | 1,871 |
| 2021-08-13 | $48.66 | $48.66 | $48.66 | $48.66 | $48.66 | 1 |
| 2021-08-12 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 157 |
| 2021-08-11 | $48.50 | $49.14 | $48.50 | $49.14 | $49.14 | 1,918 |
| 2021-08-10 | $49.26 | $49.26 | $48.90 | $48.93 | $48.93 | 5,121 |
| 2021-08-09 | $48.72 | $48.80 | $48.72 | $48.77 | $48.77 | 409 |
| 2021-08-06 | $48.96 | $48.98 | $48.96 | $48.98 | $48.98 | 201 |
| 2021-08-05 | $48.66 | $48.66 | $48.66 | $48.66 | $48.66 | 205 |
| 2021-08-04 | $47.86 | $47.86 | $47.86 | $47.86 | $47.86 | 1 |
| 2021-08-03 | $47.79 | $48.44 | $47.74 | $48.44 | $48.44 | 222 |
| 2021-08-02 | $48.19 | $48.19 | $48.19 | $48.19 | $48.19 | 26 |
| 2021-07-30 | $48.38 | $48.38 | $48.38 | $48.38 | $48.38 | 10,885 |
| 2021-07-29 | $48.84 | $49.04 | $48.70 | $48.73 | $48.73 | 10,885 |
| 2021-07-28 | $48.49 | $48.52 | $48.26 | $48.26 | $48.26 | 5,905 |
| 2021-07-27 | $47.62 | $47.62 | $47.62 | $47.62 | $47.62 | 21 |
| 2021-07-26 | $48.13 | $48.13 | $48.13 | $48.13 | $48.13 | 47 |
| 2021-07-23 | $48.00 | $48.00 | $47.95 | $47.95 | $47.95 | 253 |
| 2021-07-22 | $47.69 | $47.69 | $47.69 | $47.69 | $47.69 | 91 |
| 2021-07-21 | $48.31 | $48.40 | $48.31 | $48.40 | $48.40 | 158 |
| 2021-07-20 | $47.45 | $47.59 | $47.45 | $47.59 | $47.59 | 300 |
| 2021-07-19 | $46.49 | $46.61 | $45.97 | $46.13 | $46.13 | 2,057 |
| 2021-07-16 | $46.89 | $46.89 | $46.89 | $46.89 | $46.89 | 84 |
| 2021-07-15 | $47.02 | $47.48 | $47.02 | $47.48 | $47.48 | 391 |
| 2021-07-14 | $47.81 | $47.81 | $47.81 | $47.81 | $47.81 | 30 |
| 2021-07-13 | $48.42 | $48.42 | $48.42 | $48.42 | $48.42 | 70 |
| 2021-07-12 | $49.22 | $49.22 | $49.22 | $49.22 | $49.22 | 144 |
| 2021-07-09 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 300 |
| 2021-07-08 | $47.93 | $47.93 | $47.93 | $47.93 | $47.93 | 2 |
| 2021-07-07 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 125 |
| 2021-07-06 | $48.85 | $48.93 | $48.85 | $48.93 | $48.93 | 125 |
| 2021-07-02 | $49.61 | $49.61 | $49.61 | $49.61 | $49.61 | 34 |
| 2021-07-01 | $50.06 | $50.06 | $50.06 | $50.06 | $50.06 | 25 |
| 2021-06-30 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 3 |
| 2021-06-29 | $49.59 | $49.59 | $49.59 | $49.59 | $49.59 | 3 |
| 2021-06-28 | $50.54 | $50.54 | $49.81 | $49.81 | $49.81 | 499 |
| 2021-06-25 | $50.36 | $50.36 | $50.11 | $50.11 | $50.11 | 218 |
| 2021-06-24 | $49.38 | $50.01 | $49.38 | $50.01 | $50.01 | 101 |
| 2021-06-23 | $49.32 | $49.32 | $49.32 | $49.32 | $49.32 | 1,025 |
| 2021-06-22 | $48.48 | $49.10 | $48.48 | $49.10 | $49.10 | 1,025 |
| 2021-06-21 | $48.71 | $48.90 | $48.71 | $48.89 | $48.89 | 2,471 |
| 2021-06-18 | $48.35 | $48.35 | $47.95 | $47.95 | $47.95 | 447 |
| 2021-06-17 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 8 |
| 2021-06-16 | $49.57 | $49.57 | $49.57 | $49.57 | $49.57 | 1 |
| 2021-06-15 | $49.63 | $49.63 | $49.63 | $49.63 | $49.63 | 1 |
| 2021-06-14 | $49.98 | $49.98 | $49.74 | $49.74 | $49.74 | 144 |
| 2021-06-11 | $49.98 | $49.98 | $49.98 | $49.98 | $49.98 | 1 |
| 2021-06-10 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 8 |
| 2021-06-09 | $50.14 | $50.15 | $49.90 | $49.90 | $49.81 | 1,746 |
| 2021-06-08 | $50.17 | $50.17 | $50.17 | $50.17 | $50.08 | 22 |
| 2021-06-07 | $49.54 | $49.54 | $49.54 | $49.54 | $49.45 | 32 |
| 2021-06-04 | $48.91 | $48.91 | $48.91 | $48.91 | $48.82 | 120 |
| 2021-06-03 | $48.58 | $48.70 | $48.58 | $48.70 | $48.61 | 120 |
| 2021-06-02 | $48.99 | $48.99 | $48.99 | $48.99 | $48.90 | 1 |
| 2021-06-01 | $48.71 | $49.23 | $48.71 | $49.17 | $49.08 | 1,426 |
| 2021-05-28 | $48.57 | $48.57 | $48.57 | $48.57 | $48.48 | 1 |
| 2021-05-27 | $48.69 | $48.75 | $48.69 | $48.75 | $48.66 | 743 |
| 2021-05-26 | $48.22 | $48.22 | $48.22 | $48.22 | $48.13 | 0 |
| 2021-05-25 | $47.32 | $47.32 | $47.32 | $47.32 | $47.23 | 228 |
| 2021-05-24 | $47.96 | $47.96 | $47.82 | $47.82 | $47.73 | 228 |
| 2021-05-21 | $47.56 | $47.56 | $47.56 | $47.56 | $47.48 | 0 |
| 2021-05-20 | $47.33 | $47.33 | $47.33 | $47.33 | $47.24 | 53 |
| 2021-05-19 | $47.08 | $47.08 | $47.08 | $47.08 | $46.99 | 44 |
| 2021-05-18 | $48.03 | $48.03 | $47.55 | $47.55 | $47.46 | 210 |
| 2021-05-17 | $47.81 | $47.85 | $47.81 | $47.85 | $47.76 | 136 |
| 2021-05-14 | $47.75 | $47.75 | $47.75 | $47.75 | $47.66 | 25 |
| 2021-05-13 | $46.56 | $46.56 | $46.56 | $46.56 | $46.47 | 51 |
| 2021-05-12 | $46.41 | $46.41 | $45.82 | $45.82 | $45.73 | 123 |
| 2021-05-11 | $47.10 | $47.28 | $47.10 | $47.28 | $47.19 | 246 |
| 2021-05-10 | $48.34 | $48.34 | $47.52 | $47.52 | $47.44 | 211 |
| 2021-05-07 | $48.55 | $48.55 | $48.55 | $48.55 | $48.46 | 3 |
| 2021-05-06 | $47.94 | $47.94 | $47.94 | $47.94 | $47.86 | 32 |
| 2021-05-05 | $48.24 | $48.24 | $47.97 | $47.97 | $47.88 | 130 |
| 2021-05-04 | $48.01 | $48.01 | $48.01 | $48.01 | $47.93 | 1 |
| 2021-05-03 | $48.88 | $48.88 | $48.55 | $48.55 | $48.46 | 743 |
| 2021-04-30 | $48.16 | $48.16 | $48.16 | $48.16 | $48.07 | 119 |
| 2021-04-29 | $48.79 | $48.79 | $48.79 | $48.79 | $48.70 | 116 |
| 2021-04-28 | $48.83 | $48.83 | $48.83 | $48.83 | $48.74 | 92 |
| 2021-04-27 | $48.78 | $48.78 | $48.78 | $48.78 | $48.69 | 205 |
| 2021-04-26 | $48.69 | $48.69 | $48.59 | $48.59 | $48.50 | 205 |
| 2021-04-23 | $48.16 | $48.16 | $48.16 | $48.16 | $48.08 | 71 |
| 2021-04-22 | $47.36 | $47.36 | $47.36 | $47.36 | $47.27 | 4 |
| 2021-04-21 | $47.14 | $47.42 | $47.02 | $47.42 | $47.33 | 6,598 |
| 2021-04-20 | $46.45 | $46.45 | $46.45 | $46.45 | $46.37 | 21 |
| 2021-04-19 | $47.40 | $47.40 | $47.40 | $47.40 | $47.31 | 76 |
| 2021-04-16 | $48.10 | $48.10 | $48.10 | $48.10 | $48.01 | 1 |
| 2021-04-15 | $47.83 | $47.93 | $47.83 | $47.93 | $47.84 | 368 |
| 2021-04-14 | $47.39 | $47.77 | $47.39 | $47.71 | $47.62 | 340 |
| 2021-04-13 | $47.43 | $47.44 | $47.11 | $47.44 | $47.35 | 2,428 |
| 2021-04-12 | $47.79 | $47.79 | $47.56 | $47.56 | $47.47 | 200 |
| 2021-04-09 | $47.42 | $47.65 | $47.42 | $47.65 | $47.56 | 174 |
| 2021-04-08 | $47.48 | $47.48 | $47.48 | $47.48 | $47.39 | 201 |
| 2021-04-07 | $47.24 | $47.24 | $47.13 | $47.13 | $47.04 | 201 |
| 2021-04-06 | $48.21 | $48.21 | $47.80 | $47.80 | $47.71 | 359 |
| 2021-04-05 | $47.89 | $47.89 | $47.89 | $47.89 | $47.80 | 49 |
| 2021-04-01 | $47.50 | $47.50 | $47.50 | $47.50 | $47.41 | 13 |
| 2021-03-31 | $46.93 | $46.93 | $46.93 | $46.93 | $46.84 | 1 |
| 2021-03-30 | $46.15 | $46.27 | $46.15 | $46.27 | $46.19 | 174 |
| 2021-03-29 | $46.04 | $46.04 | $45.65 | $45.65 | $45.57 | 1,903 |
| 2021-03-26 | $46.77 | $46.77 | $46.77 | $46.77 | $46.68 | 4 |
| 2021-03-25 | $46.04 | $46.04 | $46.04 | $46.04 | $45.96 | 103 |
| 2021-03-24 | $45.91 | $45.91 | $45.13 | $45.13 | $44.95 | 103 |
| 2021-03-23 | $46.18 | $46.18 | $46.18 | $46.18 | $45.99 | 1 |
| 2021-03-22 | $47.82 | $47.82 | $47.82 | $47.82 | $47.63 | 1 |
| 2021-03-19 | $48.27 | $48.27 | $48.27 | $48.27 | $48.07 | 123 |
| 2021-03-18 | $47.77 | $47.77 | $47.77 | $47.77 | $47.58 | 123 |
| 2021-03-17 | $48.95 | $48.95 | $48.95 | $48.95 | $48.75 | 10 |
| 2021-03-16 | $48.62 | $48.62 | $48.62 | $48.62 | $48.42 | 121 |
| 2021-03-15 | $49.36 | $49.36 | $49.36 | $49.36 | $49.16 | 31 |
| 2021-03-12 | $49.29 | $49.29 | $49.29 | $49.29 | $49.09 | 155 |
| 2021-03-11 | $48.75 | $48.93 | $48.74 | $48.93 | $48.73 | 851 |
| 2021-03-10 | $47.98 | $47.98 | $47.98 | $47.98 | $47.78 | 2 |
| 2021-03-09 | $47.11 | $47.11 | $47.11 | $47.11 | $46.92 | 2 |
| 2021-03-08 | $46.42 | $46.42 | $46.34 | $46.34 | $46.16 | 375 |
| 2021-03-05 | $45.30 | $45.85 | $45.14 | $45.85 | $45.67 | 1,241 |
| 2021-03-04 | $46.15 | $46.15 | $44.97 | $44.97 | $44.79 | 134 |
| 2021-03-03 | $46.47 | $46.47 | $46.47 | $46.47 | $46.28 | 455 |
| 2021-03-02 | $47.03 | $47.03 | $46.81 | $46.81 | $46.62 | 455 |
| 2021-03-01 | $47.49 | $47.49 | $47.49 | $47.49 | $47.30 | 15 |
| 2021-02-26 | $46.47 | $46.70 | $46.13 | $46.13 | $45.94 | 263 |
| 2021-02-25 | $47.56 | $47.57 | $46.14 | $46.14 | $45.95 | 325 |
| 2021-02-24 | $47.63 | $47.63 | $47.63 | $47.63 | $47.44 | 62 |
| 2021-02-23 | $46.00 | $46.56 | $46.00 | $46.56 | $46.37 | 104 |
| 2021-02-22 | $47.05 | $47.05 | $47.05 | $47.05 | $46.86 | 134 |
| 2021-02-19 | $47.18 | $47.18 | $47.18 | $47.18 | $46.99 | 64 |
| 2021-02-18 | $46.36 | $46.36 | $46.36 | $46.36 | $46.17 | 2 |
| 2021-02-17 | $46.21 | $46.89 | $46.21 | $46.89 | $46.70 | 287 |
| 2021-02-16 | $47.26 | $47.27 | $47.26 | $47.27 | $47.08 | 564 |
| 2021-02-12 | $47.61 | $47.61 | $47.61 | $47.61 | $47.41 | 104 |
| 2021-02-11 | $47.15 | $47.51 | $47.15 | $47.46 | $47.27 | 624 |
| 2021-02-10 | $47.37 | $47.37 | $47.37 | $47.37 | $47.18 | 138 |
| 2021-02-09 | $47.68 | $47.68 | $47.68 | $47.68 | $47.49 | 20,002 |
| 2021-02-08 | $46.98 | $47.38 | $46.98 | $47.38 | $47.19 | 35,659 |
| 2021-02-05 | $45.81 | $46.11 | $45.81 | $46.11 | $45.92 | 11,071 |
| 2021-02-04 | $45.51 | $45.51 | $45.51 | $45.51 | $45.32 | 334 |
| 2021-02-03 | $44.35 | $44.59 | $44.34 | $44.59 | $44.41 | 334 |
| 2021-02-02 | $44.36 | $44.36 | $44.36 | $44.36 | $44.18 | 203 |
| 2021-02-01 | $43.95 | $43.95 | $43.95 | $43.95 | $43.77 | 175 |
| 2021-01-29 | $43.03 | $43.03 | $43.03 | $43.03 | $42.85 | 2 |
| 2021-01-28 | $43.69 | $43.69 | $43.50 | $43.50 | $43.32 | 112 |
| 2021-01-27 | $43.59 | $43.59 | $43.59 | $43.59 | $43.41 | 48 |
| 2021-01-26 | $44.20 | $44.42 | $44.11 | $44.26 | $44.08 | 1,321 |
| 2021-01-25 | $44.19 | $44.32 | $44.19 | $44.32 | $44.14 | 792 |
| 2021-01-22 | $44.33 | $44.33 | $44.33 | $44.33 | $44.15 | 3 |
| 2021-01-21 | $43.90 | $43.90 | $43.90 | $43.90 | $43.72 | 49 |
| 2021-01-20 | $44.18 | $44.18 | $44.18 | $44.18 | $44.00 | 7 |
| 2021-01-19 | $43.94 | $43.94 | $43.94 | $43.94 | $43.76 | 60 |
| 2021-01-15 | $43.48 | $43.48 | $43.48 | $43.48 | $43.30 | 50 |
| 2021-01-14 | $44.02 | $44.02 | $44.02 | $44.02 | $43.84 | 50 |
| 2021-01-13 | $43.19 | $43.19 | $43.19 | $43.19 | $43.02 | 211 |
| 2021-01-12 | $43.48 | $43.48 | $43.48 | $43.48 | $43.30 | 17 |
| 2021-01-11 | $42.69 | $42.70 | $42.69 | $42.70 | $42.53 | 479 |
| 2021-01-08 | $42.67 | $42.69 | $42.67 | $42.69 | $42.52 | 122 |
| 2021-01-07 | $42.88 | $42.92 | $42.88 | $42.92 | $42.74 | 552 |
| 2021-01-06 | $42.23 | $42.23 | $42.23 | $42.23 | $42.06 | 1 |
| 2021-01-05 | $40.61 | $40.61 | $40.61 | $40.61 | $40.44 | 38 |
| 2021-01-04 | $39.97 | $39.97 | $39.97 | $39.97 | $39.80 | 101 |
| 2020-12-31 | $40.47 | $40.50 | $40.47 | $40.50 | $40.33 | 114 |
| 2020-12-30 | $40.58 | $40.58 | $40.58 | $40.58 | $40.41 | 127 |
| 2020-12-29 | $40.12 | $40.12 | $40.12 | $40.12 | $39.96 | 7 |
| 2020-12-28 | $41.20 | $41.20 | $40.90 | $40.90 | $40.73 | 100 |
| 2020-12-24 | $40.95 | $40.95 | $40.95 | $40.95 | $40.78 | 3 |
| 2020-12-23 | $40.99 | $40.99 | $40.99 | $40.99 | $40.82 | 102 |
| 2020-12-22 | $40.49 | $40.67 | $40.49 | $40.67 | $40.51 | 102 |
| 2020-12-21 | $40.34 | $40.34 | $40.34 | $40.34 | $40.18 | 33 |
| 2020-12-18 | $40.42 | $40.42 | $40.42 | $40.42 | $40.25 | 134 |
| 2020-12-17 | $40.42 | $40.42 | $40.42 | $40.42 | $40.26 | 20 |
| 2020-12-16 | $39.94 | $39.94 | $39.88 | $39.88 | $39.72 | 131 |
| 2020-12-15 | $39.93 | $39.93 | $39.93 | $39.93 | $39.77 | 20 |
| 2020-12-14 | $39.10 | $39.10 | $39.10 | $39.10 | $38.94 | 0 |
| 2020-12-11 | $39.22 | $39.22 | $39.22 | $39.22 | $38.79 | 0 |
| 2020-12-10 | $39.49 | $39.49 | $39.49 | $39.49 | $39.06 | 1 |
| 2020-12-09 | $39.11 | $39.11 | $39.11 | $39.11 | $38.69 | 318 |
| 2020-12-08 | $39.34 | $39.34 | $39.34 | $39.34 | $38.91 | 318 |
| 2020-12-07 | $38.86 | $38.94 | $38.86 | $38.94 | $38.52 | 289 |
| 2020-12-04 | $38.94 | $38.94 | $38.94 | $38.94 | $38.52 | 3 |
| 2020-12-03 | $38.16 | $38.16 | $38.16 | $38.16 | $37.74 | 3 |
| 2020-12-02 | $37.87 | $37.87 | $37.87 | $37.87 | $37.45 | 30 |
| 2020-12-01 | $37.88 | $37.88 | $37.88 | $37.88 | $37.47 | 2 |
| 2020-11-30 | $37.45 | $37.45 | $37.45 | $37.45 | $37.04 | 22 |
| 2020-11-27 | $38.13 | $38.13 | $38.13 | $38.13 | $37.71 | 22 |
| 2020-11-25 | $37.96 | $37.96 | $37.96 | $37.96 | $37.54 | 1 |
| 2020-11-24 | $38.12 | $38.12 | $38.12 | $38.12 | $37.70 | 1 |
| 2020-11-23 | $37.44 | $37.44 | $37.44 | $37.44 | $37.03 | 0 |
| 2020-11-20 | $36.87 | $36.87 | $36.87 | $36.87 | $36.46 | 69 |
| 2020-11-19 | $36.79 | $36.79 | $36.79 | $36.79 | $36.38 | 4 |
| 2020-11-18 | $36.51 | $36.51 | $36.51 | $36.51 | $36.11 | 11 |
| 2020-11-17 | $36.84 | $36.84 | $36.84 | $36.84 | $36.44 | 3 |
| 2020-11-16 | $36.65 | $36.65 | $36.65 | $36.65 | $36.25 | 8 |
| 2020-11-13 | $35.91 | $35.91 | $35.91 | $35.91 | $35.52 | 7 |
| 2020-11-12 | $35.20 | $35.20 | $35.20 | $35.20 | $34.81 | 154 |
| 2020-11-11 | $35.74 | $35.74 | $35.74 | $35.74 | $35.35 | 20 |
| 2020-11-10 | $35.77 | $35.77 | $35.77 | $35.77 | $35.37 | 20 |
| 2020-11-09 | $35.22 | $35.22 | $35.22 | $35.22 | $34.83 | 20 |
| 2020-11-06 | $34.21 | $34.21 | $34.21 | $34.21 | $33.84 | 3 |
| 2020-11-05 | $34.57 | $34.57 | $34.57 | $34.57 | $34.19 | 1 |
| 2020-11-04 | $33.63 | $33.63 | $33.63 | $33.63 | $33.26 | 4 |
| 2020-11-03 | $33.57 | $33.57 | $33.57 | $33.57 | $33.20 | 5 |
| 2020-11-02 | $32.55 | $32.55 | $32.55 | $32.55 | $32.20 | 5 |
| 2020-10-30 | $32.42 | $32.42 | $31.91 | $31.91 | $31.56 | 188 |
| 2020-10-29 | $32.59 | $32.59 | $32.59 | $32.59 | $32.23 | 1 |
| 2020-10-28 | $32.23 | $32.23 | $32.23 | $32.23 | $31.88 | 6,023 |
| 2020-10-27 | $33.18 | $33.18 | $33.18 | $33.18 | $32.82 | 6,023 |
| 2020-10-26 | $33.29 | $33.37 | $33.29 | $33.37 | $33.01 | 150 |
| 2020-10-23 | $34.15 | $34.15 | $34.15 | $34.15 | $33.77 | 39 |
| 2020-10-22 | $33.94 | $33.94 | $33.94 | $33.94 | $33.57 | 39 |
| 2020-10-21 | $33.53 | $33.53 | $33.53 | $33.53 | $33.16 | 13 |
| 2020-10-20 | $33.77 | $33.77 | $33.77 | $33.77 | $33.40 | 13 |
| 2020-10-19 | $33.70 | $33.70 | $33.70 | $33.70 | $33.33 | 0 |
| 2020-10-16 | $34.17 | $34.17 | $34.17 | $34.17 | $33.80 | 18 |
| 2020-10-15 | $34.29 | $34.29 | $34.29 | $34.29 | $33.91 | 18 |
| 2020-10-14 | $33.98 | $33.98 | $33.98 | $33.98 | $33.61 | 11 |
| 2020-10-13 | $34.27 | $34.27 | $34.27 | $34.27 | $33.89 | 2 |
| 2020-10-12 | $34.32 | $34.32 | $34.32 | $34.32 | $33.95 | 0 |
| 2020-10-09 | $34.08 | $34.08 | $34.08 | $34.08 | $33.71 | 24 |
| 2020-10-08 | $33.84 | $33.84 | $33.84 | $33.84 | $33.47 | 24 |
| 2020-10-07 | $33.50 | $33.50 | $33.50 | $33.50 | $33.13 | 18 |
| 2020-10-06 | $32.87 | $32.87 | $32.87 | $32.87 | $32.51 | 1,078 |
| 2020-10-05 | $32.13 | $32.94 | $32.11 | $32.94 | $32.58 | 1,078 |
| 2020-10-02 | $32.09 | $32.11 | $32.09 | $32.11 | $31.76 | 187 |
| 2020-10-01 | $31.82 | $31.82 | $31.82 | $31.82 | $31.47 | 10 |
| 2020-09-30 | $31.40 | $31.40 | $31.40 | $31.40 | $31.06 | 10 |
| 2020-09-29 | $31.39 | $31.39 | $31.39 | $31.39 | $31.04 | 80 |
| 2020-09-28 | $31.49 | $31.49 | $31.49 | $31.49 | $31.15 | 90 |
| 2020-09-25 | $30.19 | $30.77 | $30.19 | $30.77 | $30.43 | 3,291 |
| 2020-09-24 | $30.37 | $30.37 | $30.37 | $30.37 | $30.04 | 1 |
| 2020-09-23 | $31.20 | $31.20 | $30.37 | $30.37 | $30.04 | 1,684 |
| 2020-09-22 | $31.44 | $31.44 | $31.44 | $31.44 | $30.98 | 1 |
| 2020-09-21 | $31.18 | $31.18 | $31.18 | $31.18 | $30.73 | 20 |
| 2020-09-18 | $32.34 | $32.34 | $32.26 | $32.26 | $31.79 | 412 |
| 2020-09-17 | $32.31 | $32.31 | $32.31 | $32.31 | $31.84 | 7 |
| 2020-09-16 | $32.45 | $32.45 | $32.45 | $32.45 | $31.98 | 7 |
| 2020-09-15 | $32.15 | $32.15 | $32.15 | $32.15 | $31.68 | 4 |
| 2020-09-14 | $32.21 | $32.21 | $32.21 | $32.21 | $31.74 | 10 |
| 2020-09-11 | $31.45 | $31.45 | $31.45 | $31.45 | $30.99 | 50 |
| 2020-09-10 | $31.72 | $31.72 | $31.72 | $31.72 | $31.26 | 0 |
| 2020-09-09 | $32.04 | $32.04 | $32.04 | $32.04 | $31.57 | 2 |
| 2020-09-08 | $31.58 | $31.58 | $31.58 | $31.58 | $31.12 | 2 |
| 2020-09-04 | $32.44 | $32.50 | $32.21 | $32.21 | $31.74 | 288 |
| 2020-09-03 | $32.48 | $32.48 | $32.43 | $32.43 | $31.96 | 120 |
| 2020-09-02 | $33.43 | $33.43 | $33.43 | $33.43 | $32.95 | 5 |
| 2020-09-01 | $33.08 | $33.08 | $33.08 | $33.08 | $32.60 | 5 |
| 2020-08-31 | $32.80 | $32.80 | $32.80 | $32.80 | $32.33 | 4 |
| 2020-08-28 | $33.07 | $33.07 | $33.07 | $33.07 | $32.59 | 4 |
| 2020-08-27 | $32.85 | $32.85 | $32.85 | $32.85 | $32.37 | 3 |
| 2020-08-26 | $32.72 | $32.72 | $32.72 | $32.72 | $32.24 | 3 |
| 2020-08-25 | $32.92 | $32.92 | $32.92 | $32.92 | $32.44 | 5 |
| 2020-08-24 | $32.82 | $32.82 | $32.82 | $32.82 | $32.35 | 5 |
| 2020-08-21 | $32.57 | $32.57 | $32.57 | $32.57 | $32.09 | 16 |
| 2020-08-20 | $32.89 | $32.89 | $32.89 | $32.89 | $32.41 | 27 |
| 2020-08-19 | $33.22 | $33.22 | $32.97 | $32.97 | $32.49 | 352 |
| 2020-08-18 | $32.86 | $32.86 | $32.86 | $32.86 | $32.38 | 9 |
| 2020-08-17 | $33.14 | $33.14 | $33.14 | $33.14 | $32.66 | 9 |
| 2020-08-14 | $33.02 | $33.02 | $33.02 | $33.02 | $32.53 | 81 |
| 2020-08-13 | $33.02 | $33.02 | $33.02 | $33.02 | $32.54 | 78 |
| 2020-08-12 | $33.03 | $33.03 | $33.03 | $33.03 | $32.55 | 99 |
| 2020-08-11 | $32.82 | $32.82 | $32.82 | $32.82 | $32.34 | 13 |
| 2020-08-10 | $32.99 | $32.99 | $32.99 | $32.99 | $32.51 | 13 |
| 2020-08-07 | $32.57 | $32.57 | $32.57 | $32.57 | $32.09 | 4 |
| 2020-08-06 | $31.98 | $31.98 | $31.98 | $31.98 | $31.52 | 33 |
| 2020-08-05 | $32.05 | $32.05 | $32.05 | $32.05 | $31.58 | 0 |
| 2020-08-04 | $31.51 | $31.51 | $31.51 | $31.51 | $31.05 | 1 |
| 2020-08-03 | $31.34 | $31.34 | $31.34 | $31.34 | $30.89 | 1 |
| 2020-07-31 | $30.79 | $30.79 | $30.79 | $30.79 | $30.34 | 12 |
| 2020-07-30 | $31.19 | $31.19 | $31.19 | $31.19 | $30.74 | 12 |
| 2020-07-29 | $31.28 | $31.28 | $31.28 | $31.28 | $30.82 | 11 |
| 2020-07-28 | $30.63 | $30.63 | $30.63 | $30.63 | $30.18 | 11 |
| 2020-07-27 | $30.81 | $30.81 | $30.81 | $30.81 | $30.36 | 100 |
| 2020-07-24 | $30.44 | $30.44 | $30.44 | $30.44 | $30.00 | 83 |
| 2020-07-23 | $30.96 | $30.96 | $30.96 | $30.96 | $30.51 | 32 |
| 2020-07-22 | $30.96 | $30.96 | $30.96 | $30.96 | $30.51 | 0 |
| 2020-07-21 | $30.87 | $30.87 | $30.87 | $30.87 | $30.42 | 58 |
| 2020-07-20 | $30.48 | $30.48 | $30.48 | $30.48 | $30.03 | 58 |
| 2020-07-17 | $30.56 | $30.56 | $30.56 | $30.56 | $30.12 | 22 |
| 2020-07-16 | $30.50 | $30.50 | $30.50 | $30.50 | $30.05 | 22 |
| 2020-07-15 | $30.70 | $30.70 | $30.70 | $30.70 | $30.25 | 109 |
| 2020-07-14 | $29.58 | $29.58 | $29.58 | $29.58 | $29.14 | 4 |
| 2020-07-13 | $29.17 | $29.17 | $29.17 | $29.17 | $28.75 | 11 |
| 2020-07-10 | $29.60 | $29.60 | $29.60 | $29.60 | $29.17 | 11 |
| 2020-07-08 | $29.65 | $29.65 | $29.65 | $29.65 | $29.22 | 108 |
| 2020-07-07 | $29.53 | $29.53 | $29.53 | $29.53 | $29.10 | 100 |
| 2020-07-06 | $30.10 | $30.10 | $30.10 | $30.10 | $29.66 | 1 |
| 2020-07-02 | $29.84 | $29.84 | $29.84 | $29.84 | $29.40 | 259 |
| 2020-06-29 | $29.58 | $29.58 | $29.58 | $29.58 | $29.15 | 20 |
| 2020-06-26 | $28.77 | $28.77 | $28.77 | $28.77 | $28.35 | 0 |
| 2020-06-25 | $29.28 | $29.28 | $29.28 | $29.28 | $28.85 | 0 |
| 2020-06-24 | $28.88 | $28.88 | $28.88 | $28.88 | $28.46 | 73 |
| 2020-06-23 | $29.83 | $29.83 | $29.83 | $29.83 | $29.39 | 0 |
| 2020-06-22 | $29.32 | $29.65 | $29.11 | $29.65 | $29.21 | 292 |
| 2020-06-19 | $29.32 | $29.32 | $29.32 | $29.32 | $28.89 | 18 |
| 2020-06-18 | $29.57 | $29.73 | $29.47 | $29.47 | $29.04 | 322 |
| 2020-06-16 | $30.04 | $30.04 | $30.04 | $30.04 | $29.60 | 13 |
| 2020-06-15 | $29.35 | $29.35 | $29.35 | $29.35 | $28.92 | 0 |
| 2020-06-12 | $28.84 | $28.84 | $28.84 | $28.84 | $28.37 | 98 |
| 2020-06-10 | $30.49 | $30.49 | $30.49 | $30.49 | $29.99 | 23 |
| 2020-06-09 | $31.31 | $31.31 | $31.31 | $31.31 | $30.80 | 2 |
| 2020-06-05 | $31.20 | $31.20 | $31.20 | $31.20 | $30.69 | 58 |
| 2020-06-04 | $30.03 | $30.03 | $30.03 | $30.03 | $29.54 | 41 |
| 2020-06-03 | $30.03 | $30.03 | $30.03 | $30.03 | $29.54 | 1 |
| 2020-06-02 | $29.24 | $29.24 | $29.24 | $29.24 | $28.77 | 3 |
| 2020-06-01 | $28.99 | $28.99 | $28.99 | $28.99 | $28.52 | 0 |
| 2020-05-29 | $28.74 | $28.74 | $28.74 | $28.74 | $28.27 | 4 |
| 2020-05-28 | $28.88 | $28.88 | $28.88 | $28.88 | $28.41 | 77 |
| 2020-05-27 | $29.46 | $29.46 | $29.46 | $29.46 | $28.98 | 1 |
| 2020-05-22 | $27.84 | $27.84 | $27.84 | $27.84 | $27.38 | 1 |
| 2020-05-21 | $27.73 | $27.73 | $27.73 | $27.73 | $27.28 | 55 |
| 2020-05-19 | $27.47 | $27.52 | $27.01 | $27.01 | $26.57 | 1,200 |
| 2020-05-18 | $27.47 | $27.47 | $27.47 | $27.47 | $27.02 | 12 |
| 2020-05-15 | $25.93 | $25.93 | $25.93 | $25.93 | $25.51 | 2 |
| 2020-05-14 | $25.45 | $25.45 | $25.45 | $25.45 | $25.03 | 14 |
| 2020-05-12 | $26.29 | $26.29 | $26.29 | $26.29 | $25.87 | 56 |
| 2020-05-11 | $27.30 | $27.30 | $27.30 | $27.30 | $26.86 | 2 |
| 2020-05-08 | $27.43 | $27.43 | $27.43 | $27.43 | $26.98 | 9 |
| 2020-05-07 | $26.51 | $26.51 | $26.51 | $26.51 | $26.08 | 1 |
| 2020-05-06 | $26.08 | $26.08 | $26.08 | $26.08 | $25.66 | 27 |
| 2020-05-05 | $26.32 | $26.32 | $26.32 | $26.32 | $25.89 | 108 |
| 2020-05-04 | $26.14 | $26.14 | $26.14 | $26.14 | $25.71 | 12 |
| 2020-05-01 | $26.11 | $26.11 | $26.11 | $26.11 | $25.69 | 25 |
| 2020-04-30 | $27.25 | $27.25 | $27.25 | $27.25 | $26.81 | 51 |
| 2020-04-27 | $26.45 | $26.45 | $26.45 | $26.45 | $26.02 | 2 |
| 2020-04-24 | $25.40 | $25.40 | $25.40 | $25.40 | $24.98 | 46 |
| 2020-04-23 | $25.06 | $25.06 | $25.06 | $25.06 | $24.65 | 133 |
| 2020-04-22 | $24.84 | $24.84 | $24.84 | $24.84 | $24.43 | 63 |
| 2020-04-21 | $24.42 | $24.42 | $24.42 | $24.42 | $24.02 | 1 |
| 2020-04-20 | $24.94 | $24.94 | $24.94 | $24.94 | $24.54 | 2 |
| 2020-04-17 | $25.28 | $25.28 | $25.28 | $25.28 | $24.87 | 20 |
| 2020-04-16 | $24.30 | $24.30 | $24.30 | $24.30 | $23.91 | 4 |