INVESCO EMERGING MARKETS DEBT DEFENSIVE ETF (IEMD) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.04 ($-0.03) -0.12%
INVESCO EMERGING MARKETS DEBT DEFENSIVE ETF - Daily Information
Click for more stock information on INVESCO EMERGING MARKETS DEBT DEFENSIVE ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.04 |
| Previous Close | $25.04 |
| High | $25.04 |
| Low | $25.04 |
| Adjusted Open | $25.04 |
| Previous Adjusted Close | $25.04 |
| Adjusted High | $25.04 |
| Adjusted Low | $25.04 |
Invest in INVESCO EMERGING MARKETS DEBT DEFENSIVE ETF (IEMD)
Historical Stock Data for INVESCO EMERGING MARKETS DEBT DEFENSIVE ETF (IEMD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-02-14 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 42,577 |
| 2020-02-13 | $25.00 | $25.07 | $25.00 | $25.07 | $25.07 | 368 |
| 2020-02-12 | $25.09 | $25.09 | $25.04 | $25.04 | $25.04 | 708 |
| 2020-02-11 | $25.71 | $25.76 | $25.71 | $25.76 | $25.05 | 118 |
| 2020-02-10 | $25.74 | $25.74 | $25.74 | $25.74 | $25.03 | 91 |
| 2020-02-07 | $25.85 | $25.85 | $25.85 | $25.85 | $25.14 | 107 |
| 2020-02-06 | $25.83 | $25.83 | $25.83 | $25.83 | $25.12 | 0 |
| 2020-02-05 | $25.77 | $25.82 | $25.77 | $25.82 | $25.11 | 115 |
| 2020-02-04 | $25.83 | $25.83 | $25.83 | $25.83 | $25.12 | 45 |
| 2020-02-03 | $25.88 | $25.88 | $25.87 | $25.87 | $25.16 | 742 |
| 2020-01-31 | $25.87 | $25.88 | $25.87 | $25.87 | $25.16 | 113 |
| 2020-01-30 | $25.84 | $25.84 | $25.84 | $25.84 | $25.13 | 37 |
| 2020-01-29 | $25.83 | $25.83 | $25.83 | $25.83 | $25.12 | 7 |
| 2020-01-28 | $25.80 | $25.80 | $25.80 | $25.80 | $25.09 | 2 |
| 2020-01-27 | $25.76 | $25.79 | $25.76 | $25.79 | $25.08 | 594 |
| 2020-01-24 | $25.79 | $25.79 | $25.79 | $25.79 | $25.08 | 293 |
| 2020-01-23 | $25.78 | $25.78 | $25.78 | $25.78 | $25.07 | 15 |
| 2020-01-22 | $25.77 | $25.80 | $25.77 | $25.77 | $25.06 | 699 |
| 2020-01-21 | $25.76 | $25.76 | $25.76 | $25.76 | $25.05 | 97 |
| 2020-01-17 | $25.80 | $25.81 | $25.80 | $25.81 | $25.04 | 351 |
| 2020-01-16 | $25.79 | $25.82 | $25.79 | $25.81 | $25.04 | 711 |
| 2020-01-15 | $25.81 | $25.81 | $25.79 | $25.79 | $25.02 | 937 |
| 2020-01-14 | $25.78 | $25.78 | $25.78 | $25.78 | $25.01 | 0 |
| 2020-01-13 | $25.81 | $25.81 | $25.79 | $25.79 | $25.02 | 1,678 |
| 2020-01-10 | $25.78 | $25.78 | $25.78 | $25.78 | $25.01 | 150 |
| 2020-01-09 | $25.77 | $25.77 | $25.77 | $25.77 | $25.00 | 65 |
| 2020-01-08 | $25.77 | $25.77 | $25.75 | $25.75 | $24.98 | 499 |
| 2020-01-07 | $25.75 | $25.75 | $25.75 | $25.75 | $24.98 | 50 |
| 2020-01-06 | $25.74 | $25.74 | $25.74 | $25.74 | $24.98 | 12 |
| 2020-01-03 | $25.74 | $25.74 | $25.74 | $25.74 | $24.98 | 64 |
| 2020-01-02 | $25.76 | $25.76 | $25.70 | $25.73 | $24.97 | 2,011 |
| 2019-12-31 | $25.72 | $25.72 | $25.72 | $25.72 | $24.96 | 35 |
| 2019-12-30 | $25.73 | $25.73 | $25.73 | $25.73 | $24.96 | 14 |
| 2019-12-27 | $25.74 | $25.74 | $25.72 | $25.72 | $24.95 | 233 |
| 2019-12-26 | $25.70 | $25.70 | $25.70 | $25.70 | $24.93 | 0 |
| 2019-12-24 | $25.69 | $25.69 | $25.69 | $25.69 | $24.93 | 230 |
| 2019-12-23 | $25.65 | $25.69 | $25.65 | $25.69 | $24.92 | 3,446 |
| 2019-12-20 | $25.99 | $25.99 | $25.99 | $25.99 | $24.98 | 0 |
| 2019-12-19 | $25.99 | $25.99 | $25.99 | $25.99 | $24.98 | 20 |
| 2019-12-18 | $25.98 | $26.01 | $25.98 | $25.99 | $24.98 | 489 |
| 2019-12-17 | $25.99 | $25.99 | $25.99 | $25.99 | $24.98 | 0 |
| 2019-12-16 | $25.98 | $25.98 | $25.98 | $25.98 | $24.97 | 15 |
| 2019-12-13 | $25.98 | $25.98 | $25.98 | $25.98 | $24.98 | 174 |
| 2019-12-12 | $26.00 | $26.00 | $25.96 | $25.96 | $24.95 | 321 |
| 2019-12-11 | $25.98 | $25.98 | $25.98 | $25.98 | $24.97 | 0 |
| 2019-12-10 | $25.94 | $25.94 | $25.94 | $25.94 | $24.93 | 0 |
| 2019-12-09 | $25.95 | $25.95 | $25.95 | $25.95 | $24.94 | 0 |
| 2019-12-06 | $25.94 | $25.94 | $25.94 | $25.94 | $24.93 | 0 |
| 2019-12-05 | $25.95 | $25.95 | $25.95 | $25.95 | $24.94 | 6 |
| 2019-12-04 | $25.94 | $25.94 | $25.94 | $25.94 | $24.93 | 0 |
| 2019-12-03 | $25.94 | $25.94 | $25.94 | $25.94 | $24.93 | 97 |
| 2019-12-02 | $25.98 | $25.98 | $25.91 | $25.91 | $24.91 | 107 |
| 2019-11-29 | $25.92 | $25.92 | $25.92 | $25.92 | $24.91 | 2 |
| 2019-11-27 | $25.94 | $25.94 | $25.92 | $25.92 | $24.91 | 101 |
| 2019-11-26 | $25.92 | $25.92 | $25.92 | $25.92 | $24.91 | 7 |
| 2019-11-25 | $25.93 | $25.93 | $25.91 | $25.91 | $24.91 | 628 |
| 2019-11-22 | $25.95 | $25.95 | $25.87 | $25.91 | $24.90 | 3,680 |
| 2019-11-21 | $25.93 | $25.93 | $25.91 | $25.91 | $24.90 | 106 |
| 2019-11-20 | $25.92 | $25.92 | $25.90 | $25.90 | $24.90 | 100 |
| 2019-11-19 | $25.89 | $25.90 | $25.88 | $25.89 | $24.88 | 1,890 |
| 2019-11-18 | $25.92 | $25.92 | $25.90 | $25.90 | $24.89 | 154 |
| 2019-11-15 | $25.95 | $25.95 | $25.95 | $25.95 | $24.88 | 0 |
| 2019-11-14 | $25.95 | $25.95 | $25.95 | $25.95 | $24.88 | 0 |
| 2019-11-13 | $25.91 | $25.91 | $25.91 | $25.91 | $24.85 | 0 |
| 2019-11-12 | $25.92 | $25.92 | $25.92 | $25.92 | $24.85 | 0 |
| 2019-11-11 | $25.91 | $25.91 | $25.91 | $25.91 | $24.84 | 0 |
| 2019-11-08 | $25.90 | $25.90 | $25.90 | $25.90 | $24.84 | 0 |
| 2019-11-07 | $25.90 | $25.90 | $25.90 | $25.90 | $24.84 | 8 |
| 2019-11-06 | $25.93 | $25.93 | $25.93 | $25.93 | $24.86 | 0 |
| 2019-11-05 | $25.92 | $25.92 | $25.92 | $25.92 | $24.85 | 1 |
| 2019-11-04 | $25.96 | $25.96 | $25.94 | $25.94 | $24.87 | 186 |
| 2019-11-01 | $25.96 | $25.96 | $25.96 | $25.96 | $24.89 | 7 |
| 2019-10-31 | $25.97 | $25.99 | $25.92 | $25.98 | $24.91 | 5,898 |
| 2019-10-30 | $25.93 | $25.93 | $25.93 | $25.93 | $24.86 | 6,033 |
| 2019-10-29 | $25.93 | $25.93 | $25.88 | $25.91 | $24.85 | 2,631 |
| 2019-10-28 | $25.92 | $25.92 | $25.92 | $25.92 | $24.85 | 0 |
| 2019-10-25 | $25.96 | $25.96 | $25.92 | $25.92 | $24.86 | 7,385 |
| 2019-10-24 | $25.93 | $25.93 | $25.93 | $25.93 | $24.86 | 41 |
| 2019-10-23 | $25.87 | $25.95 | $25.87 | $25.93 | $24.86 | 992 |
| 2019-10-22 | $25.90 | $25.90 | $25.90 | $25.90 | $24.84 | 0 |
| 2019-10-21 | $25.93 | $25.93 | $25.89 | $25.89 | $24.82 | 276 |
| 2019-10-18 | $25.98 | $25.98 | $25.98 | $25.98 | $24.84 | 0 |
| 2019-10-17 | $25.96 | $25.96 | $25.96 | $25.96 | $24.83 | 0 |
| 2019-10-16 | $25.95 | $25.95 | $25.95 | $25.95 | $24.82 | 0 |
| 2019-10-15 | $25.95 | $25.95 | $25.95 | $25.95 | $24.82 | 0 |
| 2019-10-14 | $25.93 | $25.93 | $25.93 | $25.93 | $24.80 | 0 |
| 2019-10-11 | $25.93 | $25.93 | $25.93 | $25.93 | $24.81 | 0 |
| 2019-10-10 | $25.95 | $25.95 | $25.95 | $25.95 | $24.82 | 0 |
| 2019-10-09 | $25.96 | $25.96 | $25.96 | $25.96 | $24.83 | 0 |
| 2019-10-08 | $25.98 | $25.98 | $25.98 | $25.98 | $24.84 | 0 |
| 2019-10-07 | $25.97 | $25.97 | $25.97 | $25.97 | $24.84 | 8 |
| 2019-10-04 | $26.00 | $26.00 | $26.00 | $26.00 | $24.87 | 0 |
| 2019-10-03 | $25.98 | $25.98 | $25.98 | $25.98 | $24.84 | 74 |
| 2019-10-02 | $25.92 | $25.92 | $25.92 | $25.92 | $24.80 | 0 |
| 2019-10-01 | $25.91 | $25.91 | $25.91 | $25.91 | $24.78 | 19 |
| 2019-09-30 | $25.87 | $25.90 | $25.87 | $25.90 | $24.77 | 262 |
| 2019-09-27 | $25.89 | $25.89 | $25.89 | $25.89 | $24.76 | 0 |
| 2019-09-26 | $25.89 | $25.89 | $25.89 | $25.89 | $24.76 | 79 |
| 2019-09-25 | $25.86 | $25.89 | $25.86 | $25.89 | $24.76 | 104 |
| 2019-09-24 | $25.93 | $25.93 | $25.92 | $25.92 | $24.79 | 224 |
| 2019-09-23 | $25.91 | $25.93 | $25.91 | $25.93 | $24.80 | 1,975 |
| 2019-09-20 | $26.00 | $26.02 | $26.00 | $26.00 | $24.81 | 2,944 |
| 2019-09-19 | $25.95 | $25.95 | $25.95 | $25.95 | $24.76 | 0 |
| 2019-09-18 | $25.92 | $25.92 | $25.92 | $25.92 | $24.73 | 0 |
| 2019-09-17 | $25.94 | $25.94 | $25.94 | $25.94 | $24.75 | 0 |
| 2019-09-16 | $25.94 | $25.94 | $25.92 | $25.92 | $24.73 | 2,896 |
| 2019-09-13 | $25.90 | $25.90 | $25.90 | $25.90 | $24.71 | 5 |
| 2019-09-12 | $25.94 | $25.94 | $25.94 | $25.94 | $24.75 | 0 |
| 2019-09-11 | $25.89 | $25.91 | $25.89 | $25.91 | $24.72 | 5,400 |
| 2019-09-10 | $25.89 | $25.89 | $25.89 | $25.89 | $24.70 | 42 |
| 2019-09-09 | $25.95 | $25.95 | $25.93 | $25.93 | $24.74 | 472 |
| 2019-09-06 | $26.00 | $26.01 | $25.99 | $25.99 | $24.80 | 2,413 |
| 2019-09-05 | $25.98 | $25.98 | $25.98 | $25.98 | $24.79 | 0 |
| 2019-09-04 | $25.97 | $26.01 | $25.97 | $25.97 | $24.78 | 254 |
| 2019-09-03 | $25.99 | $25.99 | $25.98 | $25.99 | $24.80 | 133 |
| 2019-08-30 | $25.96 | $25.96 | $25.95 | $25.96 | $24.77 | 2,194 |
| 2019-08-29 | $25.93 | $25.93 | $25.93 | $25.93 | $24.74 | 0 |
| 2019-08-28 | $25.94 | $25.94 | $25.88 | $25.92 | $24.73 | 2,444 |
| 2019-08-27 | $25.92 | $25.92 | $25.90 | $25.90 | $24.71 | 254 |
| 2019-08-26 | $25.85 | $25.87 | $25.85 | $25.87 | $24.68 | 145 |
| 2019-08-23 | $25.88 | $25.88 | $25.88 | $25.88 | $24.69 | 0 |
| 2019-08-22 | $25.86 | $25.86 | $25.81 | $25.85 | $24.66 | 317 |
| 2019-08-21 | $25.86 | $25.86 | $25.86 | $25.86 | $24.67 | 0 |
| 2019-08-20 | $25.89 | $25.89 | $25.83 | $25.86 | $24.67 | 513 |
| 2019-08-19 | $25.84 | $25.84 | $25.84 | $25.84 | $24.65 | 10 |
| 2019-08-16 | $25.93 | $25.93 | $25.93 | $25.93 | $24.68 | 86 |
| 2019-08-15 | $25.91 | $25.91 | $25.91 | $25.91 | $24.67 | 9,800 |
| 2019-08-14 | $25.86 | $25.86 | $25.86 | $25.86 | $24.61 | 29,400 |
| 2019-08-13 | $25.89 | $25.89 | $25.84 | $25.84 | $24.59 | 4,900 |
| 2019-08-12 | $25.85 | $25.85 | $25.85 | $25.85 | $24.60 | 45 |
| 2019-08-09 | $25.85 | $25.85 | $25.85 | $25.85 | $24.60 | 0 |
| 2019-08-08 | $25.86 | $25.86 | $25.86 | $25.86 | $24.61 | 0 |
| 2019-08-07 | $25.84 | $25.84 | $25.84 | $25.84 | $24.59 | 0 |
| 2019-08-06 | $25.81 | $25.81 | $25.81 | $25.81 | $24.57 | 0 |
| 2019-08-05 | $25.79 | $25.79 | $25.79 | $25.79 | $24.55 | 0 |
| 2019-08-02 | $25.79 | $25.79 | $25.79 | $25.79 | $24.55 | 8 |
| 2019-08-01 | $25.78 | $25.78 | $25.78 | $25.78 | $24.54 | 9 |
| 2019-07-31 | $25.73 | $25.73 | $25.73 | $25.73 | $24.49 | 3 |
| 2019-07-30 | $25.75 | $25.75 | $25.75 | $25.75 | $24.51 | 1 |
| 2019-07-29 | $25.75 | $25.75 | $25.75 | $25.75 | $24.51 | 15 |
| 2019-07-26 | $25.74 | $25.74 | $25.74 | $25.74 | $24.50 | 15 |
| 2019-07-25 | $25.76 | $25.76 | $25.73 | $25.73 | $24.49 | 102 |
| 2019-07-24 | $25.74 | $25.74 | $25.74 | $25.74 | $24.50 | 0 |
| 2019-07-23 | $25.73 | $25.73 | $25.73 | $25.73 | $24.49 | 13 |
| 2019-07-22 | $25.73 | $25.73 | $25.73 | $25.73 | $24.49 | 15 |
| 2019-07-19 | $25.78 | $25.78 | $25.78 | $25.78 | $24.48 | 0 |
| 2019-07-18 | $25.81 | $25.81 | $25.81 | $25.81 | $24.50 | 0 |
| 2019-07-17 | $25.77 | $25.77 | $25.77 | $25.77 | $24.47 | 0 |
| 2019-07-16 | $25.76 | $25.76 | $25.76 | $25.76 | $24.46 | 0 |
| 2019-07-15 | $25.76 | $25.76 | $25.76 | $25.76 | $24.46 | 5 |
| 2019-07-12 | $25.75 | $25.75 | $25.75 | $25.75 | $24.45 | 0 |
| 2019-07-11 | $25.73 | $25.73 | $25.73 | $25.73 | $24.43 | 0 |
| 2019-07-10 | $25.75 | $25.75 | $25.75 | $25.75 | $24.45 | 0 |
| 2019-07-09 | $25.72 | $25.72 | $25.72 | $25.72 | $24.42 | 86 |
| 2019-07-08 | $25.72 | $25.72 | $25.72 | $25.72 | $24.42 | 10 |
| 2019-07-05 | $25.73 | $25.73 | $25.73 | $25.73 | $24.43 | 0 |
| 2019-07-03 | $25.78 | $25.78 | $25.78 | $25.78 | $24.47 | 0 |
| 2019-07-02 | $25.77 | $25.77 | $25.77 | $25.77 | $24.47 | 3 |
| 2019-07-01 | $25.75 | $25.75 | $25.75 | $25.75 | $24.45 | 9 |
| 2019-06-28 | $25.73 | $25.73 | $25.73 | $25.73 | $24.43 | 51 |
| 2019-06-27 | $25.73 | $25.73 | $25.73 | $25.73 | $24.43 | 0 |
| 2019-06-26 | $25.70 | $25.70 | $25.70 | $25.70 | $24.40 | 2 |
| 2019-06-25 | $25.72 | $25.72 | $25.72 | $25.72 | $24.42 | 10,000 |
| 2019-06-24 | $25.69 | $25.69 | $25.69 | $25.69 | $24.39 | 0 |
| 2019-06-21 | $25.75 | $25.75 | $25.75 | $25.75 | $24.38 | 0 |
| 2019-06-20 | $25.77 | $25.78 | $25.77 | $25.78 | $24.41 | 4,602 |
| 2019-06-19 | $25.72 | $25.72 | $25.72 | $25.72 | $24.35 | 0 |
| 2019-06-18 | $25.64 | $25.64 | $25.64 | $25.64 | $24.28 | 0 |
| 2019-06-17 | $25.61 | $25.61 | $25.61 | $25.61 | $24.25 | 0 |
| 2019-06-14 | $25.61 | $25.61 | $25.61 | $25.61 | $24.25 | 3 |
| 2019-06-13 | $25.62 | $25.62 | $25.62 | $25.62 | $24.26 | 0 |
| 2019-06-12 | $25.60 | $25.60 | $25.60 | $25.60 | $24.24 | 0 |
| 2019-06-11 | $25.59 | $25.59 | $25.59 | $25.59 | $24.23 | 0 |
| 2019-06-10 | $25.59 | $25.59 | $25.59 | $25.59 | $24.23 | 0 |
| 2019-06-07 | $25.59 | $25.59 | $25.59 | $25.59 | $24.23 | 33 |
| 2019-06-06 | $25.57 | $25.57 | $25.57 | $25.57 | $24.22 | 20 |
| 2019-06-05 | $25.57 | $25.57 | $25.57 | $25.57 | $24.22 | 0 |
| 2019-06-04 | $25.54 | $25.54 | $25.54 | $25.54 | $24.18 | 1 |
| 2019-06-03 | $25.51 | $25.54 | $25.51 | $25.54 | $24.18 | 923 |
| 2019-05-31 | $25.51 | $25.51 | $25.51 | $25.51 | $24.15 | 0 |
| 2019-05-30 | $25.47 | $25.47 | $25.47 | $25.47 | $24.12 | 80 |
| 2019-05-29 | $25.42 | $25.45 | $25.42 | $25.45 | $24.10 | 279 |
| 2019-05-28 | $25.44 | $25.44 | $25.43 | $25.43 | $24.08 | 196 |
| 2019-05-24 | $25.42 | $25.42 | $25.42 | $25.42 | $24.07 | 0 |
| 2019-05-23 | $25.42 | $25.42 | $25.42 | $25.42 | $24.07 | 0 |
| 2019-05-22 | $25.39 | $25.39 | $25.39 | $25.39 | $24.04 | 0 |
| 2019-05-21 | $25.38 | $25.38 | $25.38 | $25.38 | $24.03 | 0 |
| 2019-05-20 | $25.41 | $25.41 | $25.37 | $25.37 | $24.03 | 1,000 |
| 2019-05-17 | $25.44 | $25.44 | $25.44 | $25.44 | $24.02 | 0 |
| 2019-05-16 | $25.44 | $25.44 | $25.44 | $25.44 | $24.02 | 1 |
| 2019-05-15 | $25.44 | $25.44 | $25.44 | $25.44 | $24.03 | 0 |
| 2019-05-14 | $25.42 | $25.42 | $25.42 | $25.42 | $24.01 | 12 |
| 2019-05-13 | $25.41 | $25.41 | $25.41 | $25.41 | $24.00 | 0 |
| 2019-05-10 | $25.40 | $25.40 | $25.40 | $25.40 | $23.98 | 0 |
| 2019-05-09 | $25.39 | $25.39 | $25.39 | $25.39 | $23.98 | 1 |
| 2019-05-08 | $25.38 | $25.38 | $25.38 | $25.38 | $23.96 | 0 |
| 2019-05-07 | $25.38 | $25.38 | $25.38 | $25.38 | $23.97 | 0 |
| 2019-05-06 | $25.38 | $25.38 | $25.38 | $25.38 | $23.96 | 0 |
| 2019-05-03 | $25.37 | $25.37 | $25.37 | $25.37 | $23.96 | 0 |
| 2019-05-02 | $25.29 | $25.29 | $25.29 | $25.29 | $23.88 | 1 |
| 2019-05-01 | $25.30 | $25.30 | $25.30 | $25.30 | $23.89 | 9 |
| 2019-04-30 | $25.33 | $25.35 | $25.27 | $25.31 | $23.90 | 718 |
| 2019-04-29 | $25.30 | $25.30 | $25.30 | $25.30 | $23.89 | 0 |
| 2019-04-26 | $25.30 | $25.30 | $25.30 | $25.30 | $23.89 | 36 |
| 2019-04-25 | $25.27 | $25.27 | $25.27 | $25.27 | $23.86 | 0 |
| 2019-04-24 | $25.30 | $25.30 | $25.27 | $25.27 | $23.86 | 352 |
| 2019-04-23 | $25.26 | $25.26 | $25.26 | $25.26 | $23.85 | 0 |
| 2019-04-22 | $25.24 | $25.24 | $25.24 | $25.24 | $23.83 | 76 |
| 2019-04-18 | $25.32 | $25.32 | $25.32 | $25.32 | $23.84 | 0 |
| 2019-04-17 | $25.31 | $25.31 | $25.31 | $25.31 | $23.83 | 0 |
| 2019-04-16 | $25.27 | $25.29 | $25.27 | $25.29 | $23.81 | 310 |
| 2019-04-15 | $25.28 | $25.28 | $25.28 | $25.28 | $23.81 | 0 |
| 2019-04-12 | $25.28 | $25.28 | $25.28 | $25.28 | $23.80 | 0 |
| 2019-04-11 | $25.26 | $25.29 | $25.26 | $25.29 | $23.81 | 473 |
| 2019-04-10 | $25.32 | $25.32 | $25.32 | $25.32 | $23.84 | 45 |
| 2019-04-09 | $25.29 | $25.29 | $25.29 | $25.29 | $23.81 | 0 |
| 2019-04-08 | $25.29 | $25.29 | $25.29 | $25.29 | $23.82 | 0 |
| 2019-04-05 | $25.29 | $25.29 | $25.29 | $25.29 | $23.81 | 0 |
| 2019-04-04 | $25.30 | $25.30 | $25.27 | $25.29 | $23.81 | 203 |
| 2019-04-03 | $25.28 | $25.28 | $25.28 | $25.28 | $23.81 | 65 |
| 2019-04-02 | $25.29 | $25.29 | $25.29 | $25.29 | $23.81 | 1 |
| 2019-04-01 | $25.28 | $25.28 | $25.28 | $25.28 | $23.80 | 15 |
| 2019-03-29 | $25.31 | $25.32 | $25.29 | $25.29 | $23.82 | 1,979 |
| 2019-03-28 | $25.31 | $25.31 | $25.31 | $25.31 | $23.84 | 0 |
| 2019-03-27 | $25.29 | $25.29 | $25.29 | $25.29 | $23.82 | 2 |
| 2019-03-26 | $25.29 | $25.29 | $25.29 | $25.29 | $23.81 | 0 |
| 2019-03-25 | $25.30 | $25.30 | $25.28 | $25.28 | $23.80 | 354 |
| 2019-03-22 | $25.27 | $25.27 | $25.27 | $25.27 | $23.80 | 76 |
| 2019-03-21 | $25.23 | $25.23 | $25.23 | $25.23 | $23.76 | 0 |
| 2019-03-20 | $25.24 | $25.24 | $25.24 | $25.24 | $23.77 | 0 |
| 2019-03-19 | $25.20 | $25.20 | $25.17 | $25.17 | $23.70 | 293 |
| 2019-03-18 | $25.19 | $25.19 | $25.17 | $25.17 | $23.70 | 365 |
| 2019-03-15 | $25.24 | $25.24 | $25.24 | $25.24 | $23.70 | 29 |
| 2019-03-14 | $25.20 | $25.22 | $25.20 | $25.22 | $23.68 | 300 |
| 2019-03-13 | $25.20 | $25.20 | $25.20 | $25.20 | $23.66 | 0 |
| 2019-03-12 | $25.21 | $25.21 | $25.21 | $25.21 | $23.67 | 0 |
| 2019-03-11 | $25.19 | $25.19 | $25.19 | $25.19 | $23.65 | 64 |
| 2019-03-08 | $25.18 | $25.18 | $25.18 | $25.18 | $23.64 | 0 |
| 2019-03-07 | $25.17 | $25.17 | $25.17 | $25.17 | $23.63 | 0 |
| 2019-03-06 | $25.16 | $25.16 | $25.16 | $25.16 | $23.63 | 0 |
| 2019-03-05 | $25.14 | $25.14 | $25.14 | $25.14 | $23.60 | 0 |
| 2019-03-04 | $25.14 | $25.14 | $25.14 | $25.14 | $23.60 | 84 |
| 2019-03-01 | $25.18 | $25.18 | $25.14 | $25.14 | $23.61 | 603 |
| 2019-02-28 | $25.15 | $25.15 | $25.15 | $25.15 | $23.61 | 0 |
| 2019-02-27 | $25.15 | $25.15 | $25.15 | $25.15 | $23.61 | 108 |
| 2019-02-26 | $25.15 | $25.15 | $25.15 | $25.15 | $23.62 | 1 |
| 2019-02-25 | $25.14 | $25.14 | $25.14 | $25.14 | $23.60 | 0 |
| 2019-02-22 | $25.13 | $25.13 | $25.13 | $25.13 | $23.59 | 0 |
| 2019-02-21 | $25.06 | $25.10 | $25.06 | $25.10 | $23.57 | 159 |
| 2019-02-20 | $25.11 | $25.11 | $25.11 | $25.11 | $23.58 | 0 |
| 2019-02-19 | $25.11 | $25.11 | $25.11 | $25.11 | $23.57 | 20 |
| 2019-02-15 | $25.17 | $25.17 | $25.17 | $25.17 | $23.57 | 0 |
| 2019-02-14 | $25.15 | $25.15 | $25.15 | $25.15 | $23.55 | 0 |
| 2019-02-13 | $25.15 | $25.15 | $25.15 | $25.15 | $23.55 | 4 |
| 2019-02-12 | $25.15 | $25.15 | $25.15 | $25.15 | $23.55 | 0 |
| 2019-02-11 | $25.14 | $25.14 | $25.14 | $25.14 | $23.54 | 20 |
| 2019-02-08 | $25.17 | $25.17 | $25.17 | $25.17 | $23.57 | 1 |
| 2019-02-07 | $25.16 | $25.16 | $25.16 | $25.16 | $23.56 | 78 |
| 2019-02-06 | $25.14 | $25.14 | $25.14 | $25.14 | $23.55 | 0 |
| 2019-02-05 | $25.16 | $25.16 | $25.15 | $25.15 | $23.55 | 175 |
| 2019-02-04 | $25.11 | $25.14 | $25.11 | $25.12 | $23.53 | 1,510 |
| 2019-02-01 | $25.13 | $25.13 | $25.13 | $25.13 | $23.53 | 93 |
| 2019-01-31 | $25.14 | $25.14 | $25.14 | $25.14 | $23.54 | 0 |
| 2019-01-30 | $25.08 | $25.08 | $25.07 | $25.07 | $23.48 | 200 |
| 2019-01-29 | $25.08 | $25.08 | $25.08 | $25.08 | $23.49 | 0 |
| 2019-01-28 | $25.08 | $25.08 | $25.08 | $25.08 | $23.49 | 0 |
| 2019-01-25 | $25.07 | $25.07 | $25.07 | $25.07 | $23.48 | 0 |
| 2019-01-24 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
| 2019-01-23 | $25.02 | $25.02 | $25.02 | $25.02 | $23.43 | 0 |
| 2019-01-22 | $25.08 | $25.08 | $25.08 | $25.08 | $23.49 | 0 |
| 2019-01-18 | $25.08 | $25.08 | $25.08 | $25.08 | $23.42 | 100 |
| 2019-01-17 | $25.08 | $25.08 | $25.08 | $25.08 | $23.41 | 0 |
| 2019-01-16 | $25.07 | $25.07 | $25.07 | $25.07 | $23.40 | 0 |
| 2019-01-15 | $25.05 | $25.05 | $25.05 | $25.05 | $23.39 | 0 |
| 2019-01-14 | $25.05 | $25.05 | $25.05 | $25.05 | $23.38 | 0 |
| 2019-01-11 | $25.04 | $25.04 | $25.04 | $25.04 | $23.38 | 21 |
| 2019-01-10 | $25.04 | $25.04 | $25.04 | $25.04 | $23.37 | 1 |
| 2019-01-09 | $25.05 | $25.05 | $25.05 | $25.05 | $23.38 | 60 |
| 2019-01-08 | $25.01 | $25.01 | $25.01 | $25.01 | $23.35 | 0 |
| 2019-01-07 | $25.01 | $25.01 | $25.01 | $25.01 | $23.35 | 100 |
| 2019-01-04 | $25.01 | $25.01 | $25.01 | $25.01 | $23.35 | 0 |
| 2019-01-03 | $25.03 | $25.03 | $25.03 | $25.03 | $23.36 | 0 |
| 2019-01-02 | $24.93 | $24.97 | $24.93 | $24.97 | $23.31 | 105 |
| 2018-12-31 | $24.99 | $24.99 | $24.96 | $24.96 | $23.31 | 2,000 |
| 2018-12-28 | $24.95 | $24.95 | $24.95 | $24.95 | $23.29 | 0 |
| 2018-12-27 | $24.91 | $24.91 | $24.91 | $24.91 | $23.25 | 0 |
| 2018-12-26 | $24.88 | $24.88 | $24.88 | $24.88 | $23.23 | 0 |
| 2018-12-24 | $24.92 | $24.92 | $24.88 | $24.88 | $23.23 | 100 |
| 2018-12-21 | $24.98 | $24.98 | $24.98 | $24.98 | $23.22 | 0 |
| 2018-12-20 | $24.99 | $24.99 | $24.99 | $24.99 | $23.23 | 0 |
| 2018-12-19 | $24.97 | $24.97 | $24.97 | $24.97 | $23.21 | 0 |
| 2018-12-18 | $24.98 | $24.98 | $24.98 | $24.98 | $23.22 | 9 |
| 2018-12-17 | $24.96 | $24.96 | $24.96 | $24.96 | $23.20 | 0 |
| 2018-12-14 | $24.94 | $24.94 | $24.94 | $24.94 | $23.18 | 0 |
| 2018-12-13 | $24.93 | $24.93 | $24.93 | $24.93 | $23.17 | 0 |
| 2018-12-12 | $24.91 | $24.91 | $24.91 | $24.91 | $23.15 | 0 |
| 2018-12-11 | $24.90 | $24.90 | $24.90 | $24.90 | $23.14 | 9 |
| 2018-12-10 | $24.79 | $24.79 | $24.79 | $24.79 | $23.04 | 0 |
| 2018-12-07 | $24.79 | $24.79 | $24.79 | $24.79 | $23.05 | 0 |
| 2018-12-06 | $24.79 | $24.79 | $24.79 | $24.79 | $23.05 | 0 |
| 2018-12-04 | $24.79 | $24.79 | $24.79 | $24.79 | $23.05 | 0 |
| 2018-12-03 | $24.79 | $24.79 | $24.79 | $24.79 | $23.05 | 3 |
| 2018-11-30 | $24.79 | $24.79 | $24.79 | $24.79 | $23.05 | 0 |
| 2018-11-29 | $24.79 | $24.79 | $24.79 | $24.79 | $23.05 | 0 |
| 2018-11-28 | $24.79 | $24.79 | $24.79 | $24.79 | $23.05 | 0 |
| 2018-11-27 | $24.79 | $24.79 | $24.79 | $24.79 | $23.05 | 0 |
| 2018-11-26 | $24.79 | $24.79 | $24.79 | $24.79 | $23.05 | 0 |
| 2018-11-23 | $24.79 | $24.79 | $24.79 | $24.79 | $23.05 | 0 |
| 2018-11-21 | $24.79 | $24.79 | $24.79 | $24.79 | $23.05 | 0 |
| 2018-11-20 | $24.79 | $24.79 | $24.79 | $24.79 | $23.04 | 0 |
| 2018-11-19 | $24.86 | $24.86 | $24.79 | $24.79 | $23.04 | 100 |
| 2018-11-16 | $24.86 | $24.86 | $24.86 | $24.86 | $23.05 | 0 |
| 2018-11-15 | $24.86 | $24.86 | $24.86 | $24.86 | $23.05 | 0 |
| 2018-11-14 | $24.86 | $24.86 | $24.86 | $24.86 | $23.05 | 500 |
| 2018-11-13 | $24.83 | $24.83 | $24.83 | $24.83 | $23.02 | 0 |
| 2018-11-12 | $24.83 | $24.83 | $24.83 | $24.83 | $23.02 | 0 |
| 2018-11-09 | $24.83 | $24.83 | $24.83 | $24.83 | $23.02 | 0 |
| 2018-11-08 | $24.83 | $24.83 | $24.83 | $24.83 | $23.02 | 23 |
| 2018-11-07 | $24.83 | $24.83 | $24.83 | $24.83 | $23.02 | 0 |
| 2018-11-06 | $24.83 | $24.83 | $24.83 | $24.83 | $23.02 | 2 |
| 2018-11-05 | $24.83 | $24.83 | $24.83 | $24.83 | $23.02 | 500 |
| 2018-11-02 | $24.86 | $24.86 | $24.86 | $24.86 | $23.05 | 143 |
| 2018-11-01 | $24.87 | $24.87 | $24.87 | $24.87 | $23.05 | 0 |
| 2018-10-31 | $24.87 | $24.87 | $24.87 | $24.87 | $23.05 | 2 |
| 2018-10-30 | $24.87 | $24.87 | $24.87 | $24.87 | $23.05 | 0 |
| 2018-10-29 | $24.87 | $24.87 | $24.87 | $24.87 | $23.05 | 0 |
| 2018-10-26 | $24.86 | $24.87 | $24.86 | $24.87 | $23.05 | 735 |
| 2018-10-25 | $24.84 | $24.84 | $24.84 | $24.84 | $23.02 | 0 |
| 2018-10-24 | $24.84 | $24.84 | $24.84 | $24.84 | $23.02 | 0 |
| 2018-10-23 | $24.84 | $24.84 | $24.84 | $24.84 | $23.02 | 0 |
| 2018-10-22 | $24.84 | $24.84 | $24.84 | $24.84 | $23.02 | 45 |
| 2018-10-19 | $24.90 | $24.90 | $24.90 | $24.90 | $23.02 | 0 |
| 2018-10-18 | $24.97 | $24.97 | $24.97 | $24.97 | $23.09 | 0 |
| 2018-10-17 | $24.90 | $24.90 | $24.90 | $24.90 | $23.02 | 0 |
| 2018-10-16 | $24.90 | $24.90 | $24.90 | $24.90 | $23.02 | 0 |
| 2018-10-15 | $24.90 | $24.90 | $24.90 | $24.90 | $23.02 | 0 |
| 2018-10-12 | $24.90 | $24.90 | $24.90 | $24.90 | $23.02 | 1 |
| 2018-10-11 | $24.90 | $24.90 | $24.90 | $24.90 | $23.02 | 0 |
| 2018-10-10 | $24.90 | $24.90 | $24.90 | $24.90 | $23.02 | 36 |
| 2018-10-09 | $24.90 | $24.90 | $24.90 | $24.90 | $23.02 | 2 |
| 2018-10-08 | $24.90 | $24.90 | $24.90 | $24.90 | $23.02 | 0 |
| 2018-10-05 | $24.90 | $24.90 | $24.90 | $24.90 | $23.02 | 21 |
| 2018-10-04 | $24.90 | $24.90 | $24.90 | $24.90 | $23.02 | 21 |
| 2018-10-03 | $24.90 | $24.90 | $24.90 | $24.90 | $23.02 | 107 |
| 2018-10-02 | $24.90 | $24.90 | $24.90 | $24.90 | $23.02 | 15 |
| 2018-10-01 | $24.97 | $24.97 | $24.97 | $24.97 | $23.09 | 0 |
| 2018-09-28 | $24.97 | $24.97 | $24.97 | $24.97 | $23.09 | 0 |
| 2018-09-27 | $24.97 | $24.97 | $24.97 | $24.97 | $23.09 | 0 |
| 2018-09-26 | $24.97 | $24.97 | $24.97 | $24.97 | $23.09 | 0 |
| 2018-09-25 | $24.97 | $24.97 | $24.97 | $24.97 | $23.09 | 0 |
| 2018-09-24 | $24.97 | $24.97 | $24.97 | $24.97 | $23.09 | 0 |
| 2018-09-21 | $24.97 | $24.97 | $24.97 | $24.97 | $23.02 | 0 |
| 2018-09-20 | $24.97 | $24.97 | $24.97 | $24.97 | $23.02 | 0 |
| 2018-09-19 | $24.97 | $24.97 | $24.97 | $24.97 | $23.02 | 470 |
| 2018-09-18 | $24.97 | $24.97 | $24.97 | $24.97 | $23.02 | 0 |
| 2018-09-17 | $24.97 | $24.97 | $24.97 | $24.97 | $23.02 | 0 |
| 2018-09-14 | $24.97 | $24.97 | $24.97 | $24.97 | $23.02 | 0 |
| 2018-09-13 | $24.97 | $24.97 | $24.97 | $24.97 | $23.02 | 665 |
| 2018-09-12 | $24.96 | $24.96 | $24.96 | $24.96 | $23.01 | 0 |
| 2018-09-11 | $24.96 | $24.96 | $24.96 | $24.96 | $23.01 | 0 |
| 2018-09-10 | $24.96 | $24.96 | $24.96 | $24.96 | $23.01 | 0 |
| 2018-09-07 | $24.96 | $24.96 | $24.96 | $24.96 | $23.01 | 42,500 |
| 2018-09-06 | $24.96 | $24.96 | $24.96 | $24.96 | $23.01 | 665 |