INVESCO EMERGING MARKETS DEBT VALUE ETF (IEMV) Exchange: NYSE ARCA
Data as of Sept. 18, 2025
$25.03 ($0.03) 0.12%
INVESCO EMERGING MARKETS DEBT VALUE ETF - Daily Information
Click for more stock information on INVESCO EMERGING MARKETS DEBT VALUE ETF.| Daily Information | Data |
|---|---|
| Date | Sept. 18, 2025 |
| Open | $24.94 |
| Previous Close | $25.03 |
| High | $25.05 |
| Low | $24.94 |
| Adjusted Open | $24.94 |
| Previous Adjusted Close | $25.03 |
| Adjusted High | $25.05 |
| Adjusted Low | $24.94 |
Invest in INVESCO EMERGING MARKETS DEBT VALUE ETF (IEMV)
Historical Stock Data for INVESCO EMERGING MARKETS DEBT VALUE ETF (IEMV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-02-14 | $24.94 | $25.05 | $24.94 | $25.03 | $25.03 | 64,694 |
| 2020-02-13 | $25.04 | $25.05 | $25.00 | $25.00 | $25.00 | 3,070 |
| 2020-02-12 | $25.04 | $25.05 | $25.00 | $25.00 | $25.00 | 1,743 |
| 2020-02-11 | $26.89 | $26.89 | $26.83 | $26.86 | $25.02 | 1,060 |
| 2020-02-10 | $26.86 | $26.86 | $26.86 | $26.86 | $25.02 | 120 |
| 2020-02-07 | $26.94 | $27.05 | $26.94 | $27.00 | $25.15 | 10,451 |
| 2020-02-06 | $27.02 | $27.03 | $26.98 | $26.98 | $25.13 | 472 |
| 2020-02-05 | $26.98 | $26.99 | $26.95 | $26.95 | $25.10 | 955 |
| 2020-02-04 | $26.98 | $26.98 | $26.95 | $26.95 | $25.10 | 293 |
| 2020-02-03 | $27.07 | $27.07 | $26.97 | $26.97 | $25.12 | 290 |
| 2020-01-31 | $26.99 | $27.00 | $26.99 | $26.99 | $25.14 | 400 |
| 2020-01-30 | $26.95 | $26.95 | $26.93 | $26.93 | $25.09 | 1,224 |
| 2020-01-29 | $26.91 | $26.92 | $26.85 | $26.91 | $25.07 | 1,299 |
| 2020-01-28 | $26.85 | $26.85 | $26.85 | $26.85 | $25.01 | 190 |
| 2020-01-27 | $26.86 | $26.86 | $26.83 | $26.83 | $24.99 | 484 |
| 2020-01-24 | $26.84 | $26.84 | $26.81 | $26.81 | $24.97 | 257 |
| 2020-01-23 | $26.82 | $26.82 | $26.79 | $26.79 | $24.95 | 276 |
| 2020-01-22 | $26.80 | $26.80 | $26.74 | $26.78 | $24.95 | 712 |
| 2020-01-21 | $26.77 | $26.77 | $26.72 | $26.75 | $24.92 | 981 |
| 2020-01-17 | $26.82 | $26.82 | $26.82 | $26.82 | $24.90 | 88 |
| 2020-01-16 | $26.80 | $26.83 | $26.80 | $26.83 | $24.91 | 114 |
| 2020-01-15 | $26.82 | $26.83 | $26.76 | $26.81 | $24.89 | 3,469 |
| 2020-01-14 | $26.78 | $26.78 | $26.76 | $26.76 | $24.85 | 656 |
| 2020-01-13 | $26.77 | $26.77 | $26.72 | $26.75 | $24.83 | 437 |
| 2020-01-10 | $26.75 | $26.76 | $26.04 | $26.72 | $24.81 | 43,968 |
| 2020-01-09 | $26.71 | $26.71 | $26.71 | $26.71 | $24.80 | 124 |
| 2020-01-08 | $26.70 | $26.70 | $26.70 | $26.70 | $24.79 | 174 |
| 2020-01-07 | $26.66 | $26.68 | $26.66 | $26.68 | $24.77 | 463 |
| 2020-01-06 | $26.67 | $26.68 | $26.67 | $26.68 | $24.77 | 321 |
| 2020-01-03 | $26.68 | $26.68 | $26.68 | $26.68 | $24.77 | 427 |
| 2020-01-02 | $26.68 | $26.69 | $26.65 | $26.65 | $24.74 | 3,107 |
| 2019-12-31 | $26.61 | $26.61 | $26.58 | $26.58 | $24.68 | 185 |
| 2019-12-30 | $26.62 | $26.62 | $26.62 | $26.62 | $24.71 | 129 |
| 2019-12-27 | $26.56 | $26.66 | $26.56 | $26.62 | $24.72 | 1,402 |
| 2019-12-26 | $26.58 | $26.58 | $26.56 | $26.56 | $24.66 | 447 |
| 2019-12-24 | $26.56 | $26.56 | $26.56 | $26.56 | $24.66 | 65 |
| 2019-12-23 | $26.51 | $26.54 | $26.51 | $26.54 | $24.64 | 757 |
| 2019-12-20 | $26.99 | $26.99 | $26.99 | $26.99 | $24.71 | 93 |
| 2019-12-19 | $26.98 | $26.98 | $26.98 | $26.98 | $24.71 | 328 |
| 2019-12-18 | $27.02 | $27.02 | $26.98 | $26.98 | $24.71 | 670 |
| 2019-12-17 | $26.97 | $26.98 | $26.94 | $26.98 | $24.71 | 1,263 |
| 2019-12-16 | $26.92 | $26.96 | $26.92 | $26.94 | $24.67 | 1,838 |
| 2019-12-13 | $26.95 | $26.95 | $26.95 | $26.95 | $24.68 | 57 |
| 2019-12-12 | $26.90 | $26.90 | $26.84 | $26.87 | $24.61 | 359 |
| 2019-12-11 | $26.85 | $26.92 | $26.85 | $26.92 | $24.65 | 610 |
| 2019-12-10 | $26.86 | $26.86 | $26.80 | $26.84 | $24.58 | 1,496 |
| 2019-12-09 | $26.84 | $26.84 | $26.83 | $26.83 | $24.57 | 1,164 |
| 2019-12-06 | $26.87 | $26.87 | $26.84 | $26.84 | $24.58 | 590 |
| 2019-12-05 | $26.84 | $26.84 | $26.84 | $26.84 | $24.58 | 147 |
| 2019-12-04 | $26.85 | $26.85 | $26.80 | $26.83 | $24.57 | 986 |
| 2019-12-03 | $26.80 | $26.80 | $26.80 | $26.80 | $24.54 | 66 |
| 2019-12-02 | $26.80 | $26.80 | $26.77 | $26.77 | $24.51 | 505 |
| 2019-11-29 | $26.83 | $26.83 | $26.80 | $26.80 | $24.54 | 150 |
| 2019-11-27 | $26.83 | $26.83 | $26.79 | $26.80 | $24.54 | 1,297 |
| 2019-11-26 | $26.79 | $26.83 | $26.79 | $26.83 | $24.57 | 268 |
| 2019-11-25 | $26.85 | $26.85 | $26.81 | $26.81 | $24.55 | 5,684 |
| 2019-11-22 | $26.83 | $26.83 | $26.81 | $26.81 | $24.55 | 500 |
| 2019-11-21 | $26.79 | $26.79 | $26.79 | $26.79 | $24.53 | 236 |
| 2019-11-20 | $26.75 | $26.82 | $26.75 | $26.79 | $24.53 | 1,497 |
| 2019-11-19 | $26.78 | $26.78 | $26.75 | $26.75 | $24.50 | 653 |
| 2019-11-18 | $26.74 | $26.77 | $26.74 | $26.77 | $24.51 | 491 |
| 2019-11-15 | $26.83 | $26.85 | $26.83 | $26.85 | $24.51 | 20,258 |
| 2019-11-14 | $26.85 | $26.87 | $26.82 | $26.84 | $24.50 | 3,651 |
| 2019-11-13 | $26.81 | $26.81 | $26.78 | $26.78 | $24.44 | 223 |
| 2019-11-12 | $26.72 | $26.77 | $26.72 | $26.76 | $24.43 | 2,704 |
| 2019-11-11 | $26.75 | $26.75 | $26.75 | $26.75 | $24.42 | 24 |
| 2019-11-08 | $26.77 | $26.77 | $26.71 | $26.74 | $24.41 | 363 |
| 2019-11-07 | $26.78 | $26.78 | $26.74 | $26.74 | $24.41 | 687 |
| 2019-11-06 | $26.77 | $26.84 | $26.77 | $26.81 | $24.47 | 1,809 |
| 2019-11-05 | $26.77 | $26.77 | $26.77 | $26.77 | $24.44 | 97 |
| 2019-11-04 | $26.88 | $26.89 | $26.82 | $26.85 | $24.51 | 7,619 |
| 2019-11-01 | $26.92 | $26.92 | $26.88 | $26.90 | $24.55 | 9,248 |
| 2019-10-31 | $26.85 | $26.88 | $26.85 | $26.88 | $24.53 | 1,038 |
| 2019-10-30 | $26.77 | $26.83 | $26.75 | $26.83 | $24.49 | 1,353 |
| 2019-10-29 | $26.81 | $26.82 | $26.81 | $26.81 | $24.47 | 29,175 |
| 2019-10-28 | $26.82 | $26.83 | $26.77 | $26.81 | $24.47 | 39,373 |
| 2019-10-25 | $26.80 | $26.80 | $26.80 | $26.80 | $24.47 | 215 |
| 2019-10-24 | $26.82 | $26.82 | $26.79 | $26.79 | $24.45 | 197 |
| 2019-10-23 | $26.80 | $26.83 | $26.76 | $26.79 | $24.45 | 14,334 |
| 2019-10-22 | $26.71 | $26.72 | $26.71 | $26.72 | $24.39 | 382 |
| 2019-10-21 | $26.66 | $26.68 | $26.66 | $26.68 | $24.35 | 7,738 |
| 2019-10-18 | $26.83 | $26.83 | $26.80 | $26.80 | $24.38 | 7,759 |
| 2019-10-17 | $26.80 | $26.80 | $26.75 | $26.76 | $24.34 | 145,425 |
| 2019-10-16 | $26.76 | $26.76 | $26.76 | $26.76 | $24.34 | 187 |
| 2019-10-15 | $26.75 | $26.75 | $26.75 | $26.75 | $24.33 | 95 |
| 2019-10-14 | $26.74 | $26.74 | $26.74 | $26.74 | $24.32 | 4 |
| 2019-10-11 | $26.74 | $26.78 | $26.74 | $26.75 | $24.33 | 380 |
| 2019-10-10 | $26.77 | $26.77 | $26.77 | $26.77 | $24.35 | 62 |
| 2019-10-09 | $26.86 | $26.86 | $26.82 | $26.82 | $24.40 | 94,969 |
| 2019-10-08 | $26.83 | $26.85 | $26.83 | $26.85 | $24.42 | 1,010 |
| 2019-10-07 | $26.83 | $26.83 | $26.83 | $26.83 | $24.41 | 0 |
| 2019-10-04 | $26.92 | $26.92 | $26.92 | $26.92 | $24.49 | 3 |
| 2019-10-03 | $26.85 | $26.85 | $26.85 | $26.85 | $24.42 | 0 |
| 2019-10-02 | $26.79 | $26.79 | $26.77 | $26.77 | $24.36 | 287 |
| 2019-10-01 | $26.76 | $26.76 | $26.76 | $26.76 | $24.34 | 7 |
| 2019-09-30 | $26.77 | $26.77 | $26.77 | $26.77 | $24.35 | 1 |
| 2019-09-27 | $26.75 | $26.75 | $26.75 | $26.75 | $24.33 | 0 |
| 2019-09-26 | $26.76 | $26.76 | $26.76 | $26.76 | $24.34 | 1 |
| 2019-09-25 | $26.74 | $26.74 | $26.74 | $26.74 | $24.32 | 0 |
| 2019-09-24 | $26.81 | $26.81 | $26.81 | $26.81 | $24.38 | 0 |
| 2019-09-23 | $26.81 | $26.81 | $26.77 | $26.77 | $24.36 | 838 |
| 2019-09-20 | $26.87 | $26.87 | $26.87 | $26.87 | $24.36 | 5 |
| 2019-09-19 | $26.80 | $26.80 | $26.80 | $26.80 | $24.30 | 18 |
| 2019-09-18 | $26.77 | $26.77 | $26.74 | $26.74 | $24.25 | 100 |
| 2019-09-17 | $26.76 | $26.76 | $26.76 | $26.76 | $24.26 | 0 |
| 2019-09-16 | $26.71 | $26.71 | $26.71 | $26.71 | $24.22 | 31 |
| 2019-09-13 | $26.69 | $26.69 | $26.65 | $26.65 | $24.17 | 200 |
| 2019-09-12 | $26.78 | $26.78 | $26.77 | $26.77 | $24.27 | 400 |
| 2019-09-11 | $26.75 | $26.76 | $26.75 | $26.75 | $24.25 | 323 |
| 2019-09-10 | $26.72 | $26.72 | $26.72 | $26.72 | $24.23 | 100 |
| 2019-09-09 | $26.83 | $26.84 | $26.83 | $26.83 | $24.33 | 1,001 |
| 2019-09-06 | $26.92 | $26.92 | $26.92 | $26.92 | $24.41 | 0 |
| 2019-09-05 | $26.91 | $26.91 | $26.91 | $26.91 | $24.40 | 0 |
| 2019-09-04 | $26.98 | $26.98 | $26.98 | $26.98 | $24.47 | 100 |
| 2019-09-03 | $26.92 | $26.92 | $26.92 | $26.92 | $24.41 | 100 |
| 2019-08-30 | $26.88 | $26.88 | $26.88 | $26.88 | $24.37 | 0 |
| 2019-08-29 | $26.77 | $26.83 | $26.77 | $26.83 | $24.33 | 216 |
| 2019-08-28 | $26.81 | $26.81 | $26.81 | $26.81 | $24.31 | 2 |
| 2019-08-27 | $26.76 | $26.76 | $26.76 | $26.76 | $24.27 | 0 |
| 2019-08-26 | $26.72 | $26.72 | $26.72 | $26.72 | $24.23 | 0 |
| 2019-08-23 | $26.75 | $26.75 | $26.73 | $26.73 | $24.23 | 284 |
| 2019-08-22 | $26.68 | $26.68 | $26.68 | $26.68 | $24.19 | 8 |
| 2019-08-21 | $26.70 | $26.70 | $26.70 | $26.70 | $24.21 | 74 |
| 2019-08-20 | $26.71 | $26.71 | $26.69 | $26.69 | $24.20 | 402 |
| 2019-08-19 | $26.64 | $26.64 | $26.64 | $26.64 | $24.15 | 83 |
| 2019-08-16 | $26.77 | $26.77 | $26.77 | $26.77 | $24.20 | 35 |
| 2019-08-15 | $26.75 | $26.75 | $26.75 | $26.75 | $24.18 | 78 |
| 2019-08-14 | $26.68 | $26.68 | $26.68 | $26.68 | $24.11 | 79 |
| 2019-08-13 | $26.65 | $26.67 | $26.65 | $26.65 | $24.09 | 304 |
| 2019-08-12 | $26.65 | $26.65 | $26.65 | $26.65 | $24.09 | 2 |
| 2019-08-09 | $26.65 | $26.65 | $26.65 | $26.65 | $24.09 | 78 |
| 2019-08-08 | $26.66 | $26.66 | $26.66 | $26.66 | $24.10 | 77 |
| 2019-08-07 | $26.60 | $26.60 | $26.60 | $26.60 | $24.05 | 35 |
| 2019-08-06 | $26.55 | $26.55 | $26.55 | $26.55 | $24.00 | 0 |
| 2019-08-05 | $26.51 | $26.51 | $26.51 | $26.51 | $23.97 | 2 |
| 2019-08-02 | $26.52 | $26.52 | $26.52 | $26.52 | $23.97 | 41 |
| 2019-08-01 | $26.46 | $26.54 | $26.46 | $26.54 | $23.99 | 406 |
| 2019-07-31 | $26.43 | $26.43 | $26.43 | $26.43 | $23.89 | 400 |
| 2019-07-30 | $26.43 | $26.43 | $26.43 | $26.43 | $23.89 | 1 |
| 2019-07-29 | $26.44 | $26.44 | $26.44 | $26.44 | $23.90 | 1 |
| 2019-07-26 | $26.39 | $26.41 | $26.39 | $26.41 | $23.87 | 201 |
| 2019-07-25 | $26.40 | $26.40 | $26.40 | $26.40 | $23.87 | 0 |
| 2019-07-24 | $26.38 | $26.39 | $26.36 | $26.39 | $23.86 | 2,047 |
| 2019-07-23 | $26.35 | $26.35 | $26.35 | $26.35 | $23.82 | 0 |
| 2019-07-22 | $26.33 | $26.33 | $26.33 | $26.33 | $23.80 | 0 |
| 2019-07-19 | $26.42 | $26.42 | $26.42 | $26.42 | $23.80 | 0 |
| 2019-07-18 | $26.43 | $26.43 | $26.43 | $26.43 | $23.81 | 8 |
| 2019-07-17 | $26.39 | $26.39 | $26.39 | $26.39 | $23.77 | 0 |
| 2019-07-16 | $26.35 | $26.35 | $26.35 | $26.35 | $23.73 | 6 |
| 2019-07-15 | $26.35 | $26.35 | $26.35 | $26.35 | $23.74 | 0 |
| 2019-07-12 | $26.33 | $26.33 | $26.33 | $26.33 | $23.72 | 0 |
| 2019-07-11 | $26.31 | $26.31 | $26.31 | $26.31 | $23.70 | 50 |
| 2019-07-10 | $26.35 | $26.35 | $26.35 | $26.35 | $23.74 | 50 |
| 2019-07-09 | $26.32 | $26.32 | $26.32 | $26.32 | $23.71 | 0 |
| 2019-07-08 | $26.35 | $26.35 | $26.35 | $26.35 | $23.74 | 2 |
| 2019-07-05 | $26.37 | $26.37 | $26.37 | $26.37 | $23.75 | 0 |
| 2019-07-03 | $26.43 | $26.43 | $26.43 | $26.43 | $23.81 | 1 |
| 2019-07-02 | $26.40 | $26.40 | $26.40 | $26.40 | $23.78 | 1 |
| 2019-07-01 | $26.35 | $26.35 | $26.35 | $26.35 | $23.74 | 3 |
| 2019-06-28 | $26.29 | $26.29 | $26.29 | $26.29 | $23.69 | 0 |
| 2019-06-27 | $26.28 | $26.28 | $26.28 | $26.28 | $23.67 | 40 |
| 2019-06-26 | $26.21 | $26.21 | $26.21 | $26.21 | $23.61 | 1 |
| 2019-06-25 | $26.22 | $26.22 | $26.22 | $26.22 | $23.62 | 0 |
| 2019-06-24 | $26.20 | $26.20 | $26.20 | $26.20 | $23.60 | 100 |
| 2019-06-21 | $26.24 | $26.24 | $26.24 | $26.24 | $23.56 | 40 |
| 2019-06-20 | $26.32 | $26.32 | $26.32 | $26.32 | $23.63 | 0 |
| 2019-06-19 | $26.25 | $26.25 | $26.25 | $26.25 | $23.57 | 0 |
| 2019-06-18 | $26.13 | $26.13 | $26.13 | $26.13 | $23.46 | 0 |
| 2019-06-17 | $26.04 | $26.04 | $26.04 | $26.04 | $23.38 | 0 |
| 2019-06-14 | $26.05 | $26.05 | $26.05 | $26.05 | $23.39 | 0 |
| 2019-06-13 | $26.08 | $26.08 | $26.08 | $26.08 | $23.41 | 0 |
| 2019-06-12 | $26.02 | $26.05 | $26.02 | $26.05 | $23.38 | 400 |
| 2019-06-11 | $26.03 | $26.03 | $26.03 | $26.03 | $23.37 | 0 |
| 2019-06-10 | $26.04 | $26.04 | $26.01 | $26.01 | $23.35 | 404 |
| 2019-06-07 | $26.00 | $26.00 | $26.00 | $26.00 | $23.34 | 0 |
| 2019-06-06 | $25.97 | $25.97 | $25.97 | $25.97 | $23.31 | 0 |
| 2019-06-05 | $25.96 | $25.96 | $25.96 | $25.96 | $23.31 | 0 |
| 2019-06-04 | $25.91 | $25.91 | $25.91 | $25.91 | $23.26 | 3 |
| 2019-06-03 | $25.89 | $25.89 | $25.89 | $25.89 | $23.24 | 3 |
| 2019-05-31 | $25.85 | $25.85 | $25.85 | $25.85 | $23.21 | 0 |
| 2019-05-30 | $25.80 | $25.80 | $25.80 | $25.80 | $23.16 | 0 |
| 2019-05-29 | $25.74 | $25.74 | $25.74 | $25.74 | $23.11 | 1 |
| 2019-05-28 | $25.72 | $25.72 | $25.72 | $25.72 | $23.09 | 0 |
| 2019-05-24 | $25.68 | $25.68 | $25.68 | $25.68 | $23.05 | 0 |
| 2019-05-23 | $25.68 | $25.68 | $25.68 | $25.68 | $23.06 | 1 |
| 2019-05-22 | $25.69 | $25.70 | $25.67 | $25.67 | $23.04 | 500 |
| 2019-05-21 | $25.64 | $25.66 | $25.64 | $25.66 | $23.03 | 789 |
| 2019-05-20 | $25.63 | $25.63 | $25.63 | $25.63 | $23.01 | 0 |
| 2019-05-17 | $25.71 | $25.71 | $25.71 | $25.71 | $23.00 | 0 |
| 2019-05-16 | $25.71 | $25.71 | $25.71 | $25.71 | $23.00 | 0 |
| 2019-05-15 | $25.71 | $25.71 | $25.71 | $25.71 | $23.00 | 0 |
| 2019-05-14 | $25.68 | $25.68 | $25.68 | $25.68 | $22.97 | 0 |
| 2019-05-13 | $25.66 | $25.66 | $25.66 | $25.66 | $22.96 | 0 |
| 2019-05-10 | $25.67 | $25.67 | $25.67 | $25.67 | $22.96 | 0 |
| 2019-05-09 | $25.65 | $25.65 | $25.65 | $25.65 | $22.95 | 0 |
| 2019-05-08 | $25.66 | $25.66 | $25.66 | $25.66 | $22.96 | 83 |
| 2019-05-07 | $25.67 | $25.67 | $25.67 | $25.67 | $22.96 | 0 |
| 2019-05-06 | $25.70 | $25.70 | $25.70 | $25.70 | $22.99 | 0 |
| 2019-05-03 | $25.64 | $25.69 | $25.64 | $25.69 | $22.98 | 371 |
| 2019-05-02 | $25.59 | $25.59 | $25.59 | $25.59 | $22.89 | 2 |
| 2019-05-01 | $25.60 | $25.60 | $25.60 | $25.60 | $22.90 | 2 |
| 2019-04-30 | $25.62 | $25.62 | $25.62 | $25.62 | $22.92 | 0 |
| 2019-04-29 | $25.59 | $25.59 | $25.59 | $25.59 | $22.89 | 300 |
| 2019-04-26 | $25.58 | $25.58 | $25.58 | $25.58 | $22.88 | 1 |
| 2019-04-25 | $25.55 | $25.55 | $25.54 | $25.54 | $22.85 | 100 |
| 2019-04-24 | $25.56 | $25.56 | $25.56 | $25.56 | $22.87 | 0 |
| 2019-04-23 | $25.53 | $25.53 | $25.53 | $25.53 | $22.84 | 0 |
| 2019-04-22 | $25.64 | $25.64 | $25.48 | $25.48 | $22.79 | 193 |
| 2019-04-18 | $25.58 | $25.58 | $25.58 | $25.58 | $22.81 | 0 |
| 2019-04-17 | $25.57 | $25.57 | $25.57 | $25.57 | $22.80 | 0 |
| 2019-04-16 | $25.54 | $25.54 | $25.54 | $25.54 | $22.77 | 0 |
| 2019-04-15 | $25.53 | $25.53 | $25.53 | $25.53 | $22.76 | 0 |
| 2019-04-12 | $25.53 | $25.53 | $25.53 | $25.53 | $22.76 | 0 |
| 2019-04-11 | $25.62 | $25.62 | $25.59 | $25.59 | $22.81 | 102 |
| 2019-04-10 | $25.64 | $25.64 | $25.64 | $25.64 | $22.86 | 0 |
| 2019-04-09 | $25.59 | $25.62 | $25.59 | $25.62 | $22.84 | 310 |
| 2019-04-08 | $25.59 | $25.59 | $25.59 | $25.59 | $22.81 | 0 |
| 2019-04-05 | $25.60 | $25.61 | $25.58 | $25.61 | $22.83 | 4,041 |
| 2019-04-04 | $25.60 | $25.60 | $25.60 | $25.60 | $22.82 | 0 |
| 2019-04-03 | $25.57 | $25.57 | $25.57 | $25.57 | $22.79 | 71 |
| 2019-04-02 | $25.57 | $25.57 | $25.57 | $25.57 | $22.79 | 1 |
| 2019-04-01 | $25.56 | $25.56 | $25.56 | $25.56 | $22.79 | 42 |
| 2019-03-29 | $25.59 | $25.59 | $25.59 | $25.59 | $22.81 | 0 |
| 2019-03-28 | $25.56 | $25.57 | $25.56 | $25.57 | $22.79 | 310 |
| 2019-03-27 | $25.59 | $25.59 | $25.55 | $25.55 | $22.78 | 103 |
| 2019-03-26 | $25.61 | $25.61 | $25.61 | $25.61 | $22.83 | 0 |
| 2019-03-25 | $25.60 | $25.60 | $25.60 | $25.60 | $22.82 | 0 |
| 2019-03-22 | $25.56 | $25.56 | $25.56 | $25.56 | $22.79 | 0 |
| 2019-03-21 | $25.55 | $25.55 | $25.55 | $25.55 | $22.78 | 0 |
| 2019-03-20 | $25.56 | $25.56 | $25.56 | $25.56 | $22.79 | 33 |
| 2019-03-19 | $25.44 | $25.45 | $25.44 | $25.45 | $22.68 | 1,000 |
| 2019-03-18 | $25.43 | $25.43 | $25.42 | $25.42 | $22.66 | 240 |
| 2019-03-15 | $25.50 | $25.50 | $25.50 | $25.50 | $22.65 | 0 |
| 2019-03-14 | $25.45 | $25.45 | $25.45 | $25.45 | $22.61 | 0 |
| 2019-03-13 | $25.44 | $25.44 | $25.44 | $25.44 | $22.60 | 0 |
| 2019-03-12 | $25.43 | $25.43 | $25.43 | $25.43 | $22.59 | 0 |
| 2019-03-11 | $25.38 | $25.38 | $25.38 | $25.38 | $22.54 | 0 |
| 2019-03-08 | $25.35 | $25.35 | $25.35 | $25.35 | $22.52 | 0 |
| 2019-03-07 | $25.33 | $25.33 | $25.33 | $25.33 | $22.50 | 5 |
| 2019-03-06 | $25.32 | $25.32 | $25.32 | $25.32 | $22.49 | 0 |
| 2019-03-05 | $25.26 | $25.29 | $25.26 | $25.29 | $22.47 | 200 |
| 2019-03-04 | $25.28 | $25.28 | $25.28 | $25.28 | $22.46 | 4 |
| 2019-03-01 | $25.27 | $25.27 | $25.27 | $25.27 | $22.44 | 1 |
| 2019-02-28 | $25.29 | $25.29 | $25.29 | $25.29 | $22.46 | 0 |
| 2019-02-27 | $25.31 | $25.31 | $25.31 | $25.31 | $22.48 | 0 |
| 2019-02-26 | $25.33 | $25.33 | $25.33 | $25.33 | $22.50 | 3 |
| 2019-02-25 | $25.29 | $25.29 | $25.29 | $25.29 | $22.47 | 100 |
| 2019-02-22 | $25.29 | $25.29 | $25.29 | $25.29 | $22.47 | 0 |
| 2019-02-21 | $25.24 | $25.24 | $25.24 | $25.24 | $22.42 | 50 |
| 2019-02-20 | $25.30 | $25.30 | $25.26 | $25.26 | $22.44 | 483 |
| 2019-02-19 | $25.30 | $25.31 | $25.28 | $25.28 | $22.46 | 1,975 |
| 2019-02-15 | $25.34 | $25.34 | $25.34 | $25.34 | $22.44 | 0 |
| 2019-02-14 | $25.31 | $25.33 | $25.31 | $25.33 | $22.43 | 150 |
| 2019-02-13 | $25.27 | $25.29 | $25.27 | $25.29 | $22.39 | 468 |
| 2019-02-12 | $25.30 | $25.30 | $25.26 | $25.29 | $22.39 | 3,870 |
| 2019-02-11 | $25.25 | $25.25 | $25.25 | $25.25 | $22.36 | 0 |
| 2019-02-08 | $25.29 | $25.29 | $25.29 | $25.29 | $22.39 | 2 |
| 2019-02-07 | $25.30 | $25.30 | $25.30 | $25.30 | $22.40 | 2 |
| 2019-02-06 | $25.27 | $25.29 | $25.27 | $25.29 | $22.39 | 102 |
| 2019-02-05 | $25.32 | $25.32 | $25.32 | $25.32 | $22.42 | 0 |
| 2019-02-04 | $25.21 | $25.23 | $25.21 | $25.23 | $22.34 | 102 |
| 2019-02-01 | $25.24 | $25.24 | $25.24 | $25.24 | $22.35 | 5 |
| 2019-01-31 | $25.30 | $25.30 | $25.28 | $25.28 | $22.38 | 3,867 |
| 2019-01-30 | $25.17 | $25.17 | $25.17 | $25.17 | $22.29 | 55 |
| 2019-01-29 | $25.09 | $25.09 | $25.09 | $25.09 | $22.21 | 1 |
| 2019-01-28 | $25.09 | $25.09 | $25.08 | $25.08 | $22.21 | 100 |
| 2019-01-25 | $25.11 | $25.11 | $25.11 | $25.11 | $22.23 | 0 |
| 2019-01-24 | $25.10 | $25.10 | $25.10 | $25.10 | $22.22 | 0 |
| 2019-01-23 | $25.04 | $25.04 | $25.04 | $25.04 | $22.17 | 0 |
| 2019-01-22 | $24.99 | $24.99 | $24.97 | $24.97 | $22.11 | 100 |
| 2019-01-18 | $25.05 | $25.05 | $25.05 | $25.05 | $22.10 | 0 |
| 2019-01-17 | $25.02 | $25.02 | $25.02 | $25.02 | $22.07 | 0 |
| 2019-01-16 | $24.98 | $24.98 | $24.98 | $24.98 | $22.04 | 0 |
| 2019-01-15 | $24.94 | $24.94 | $24.94 | $24.94 | $22.00 | 0 |
| 2019-01-14 | $24.92 | $24.92 | $24.92 | $24.92 | $21.98 | 0 |
| 2019-01-11 | $24.92 | $24.92 | $24.92 | $24.92 | $21.98 | 100 |
| 2019-01-10 | $24.91 | $24.91 | $24.91 | $24.91 | $21.98 | 4 |
| 2019-01-09 | $24.95 | $24.95 | $24.95 | $24.95 | $22.01 | 60 |
| 2019-01-08 | $24.90 | $24.90 | $24.90 | $24.90 | $21.97 | 0 |
| 2019-01-07 | $24.95 | $24.95 | $24.91 | $24.91 | $21.98 | 204 |
| 2019-01-04 | $24.90 | $24.90 | $24.90 | $24.90 | $21.97 | 0 |
| 2019-01-03 | $24.87 | $24.87 | $24.87 | $24.87 | $21.94 | 1 |
| 2019-01-02 | $24.80 | $24.80 | $24.80 | $24.80 | $21.88 | 1 |
| 2018-12-31 | $24.75 | $24.75 | $24.75 | $24.75 | $21.84 | 0 |
| 2018-12-28 | $24.75 | $24.75 | $24.75 | $24.75 | $21.83 | 0 |
| 2018-12-27 | $24.65 | $24.65 | $24.65 | $24.65 | $21.75 | 0 |
| 2018-12-26 | $24.62 | $24.62 | $24.62 | $24.62 | $21.72 | 0 |
| 2018-12-24 | $24.63 | $24.63 | $24.63 | $24.63 | $21.73 | 0 |
| 2018-12-21 | $24.77 | $24.77 | $24.77 | $24.77 | $21.71 | 0 |
| 2018-12-20 | $24.84 | $24.84 | $24.84 | $24.84 | $21.77 | 0 |
| 2018-12-19 | $24.81 | $24.81 | $24.81 | $24.81 | $21.75 | 0 |
| 2018-12-18 | $24.82 | $24.82 | $24.82 | $24.82 | $21.76 | 0 |
| 2018-12-17 | $24.77 | $24.77 | $24.77 | $24.77 | $21.71 | 0 |
| 2018-12-14 | $24.74 | $24.74 | $24.74 | $24.74 | $21.69 | 0 |
| 2018-12-13 | $24.72 | $24.72 | $24.72 | $24.72 | $21.67 | 0 |
| 2018-12-12 | $24.69 | $24.69 | $24.69 | $24.69 | $21.65 | 0 |
| 2018-12-11 | $24.65 | $24.65 | $24.65 | $24.65 | $21.60 | 0 |
| 2018-12-10 | $24.64 | $24.64 | $24.64 | $24.64 | $21.59 | 0 |
| 2018-12-07 | $24.40 | $24.40 | $24.40 | $24.40 | $21.39 | 0 |
| 2018-12-06 | $24.40 | $24.40 | $24.40 | $24.40 | $21.39 | 0 |
| 2018-12-04 | $24.40 | $24.40 | $24.40 | $24.40 | $21.39 | 0 |
| 2018-12-03 | $24.49 | $24.49 | $24.49 | $24.49 | $21.47 | 1 |
| 2018-11-30 | $24.49 | $24.49 | $24.49 | $24.49 | $21.47 | 0 |
| 2018-11-29 | $24.49 | $24.49 | $24.49 | $24.49 | $21.47 | 0 |
| 2018-11-28 | $24.49 | $24.49 | $24.49 | $24.49 | $21.47 | 0 |
| 2018-11-27 | $24.49 | $24.49 | $24.49 | $24.49 | $21.47 | 0 |
| 2018-11-26 | $24.49 | $24.49 | $24.49 | $24.49 | $21.47 | 0 |
| 2018-11-23 | $24.49 | $24.49 | $24.49 | $24.49 | $21.47 | 0 |
| 2018-11-21 | $24.49 | $24.49 | $24.49 | $24.49 | $21.47 | 0 |
| 2018-11-20 | $24.49 | $24.49 | $24.49 | $24.49 | $21.47 | 0 |
| 2018-11-19 | $24.49 | $24.49 | $24.49 | $24.49 | $21.47 | 0 |
| 2018-11-16 | $24.49 | $24.49 | $24.49 | $24.49 | $21.39 | 0 |
| 2018-11-15 | $24.49 | $24.49 | $24.49 | $24.49 | $21.39 | 0 |
| 2018-11-14 | $24.49 | $24.49 | $24.49 | $24.49 | $21.39 | 0 |
| 2018-11-13 | $24.49 | $24.49 | $24.49 | $24.49 | $21.39 | 0 |
| 2018-11-12 | $24.49 | $24.49 | $24.49 | $24.49 | $21.39 | 0 |
| 2018-11-09 | $24.49 | $24.49 | $24.49 | $24.49 | $21.39 | 0 |
| 2018-11-08 | $24.49 | $24.49 | $24.49 | $24.49 | $21.39 | 0 |
| 2018-11-07 | $24.49 | $24.49 | $24.49 | $24.49 | $21.39 | 1 |
| 2018-11-06 | $24.49 | $24.49 | $24.49 | $24.49 | $21.39 | 2 |
| 2018-11-05 | $24.49 | $24.49 | $24.49 | $24.49 | $21.39 | 0 |
| 2018-11-02 | $24.49 | $24.49 | $24.49 | $24.49 | $21.39 | 1 |
| 2018-11-01 | $24.49 | $24.49 | $24.49 | $24.49 | $21.39 | 1 |
| 2018-10-31 | $24.49 | $24.49 | $24.49 | $24.49 | $21.39 | 12 |
| 2018-10-30 | $24.57 | $24.57 | $24.57 | $24.57 | $21.46 | 0 |
| 2018-10-29 | $24.57 | $24.57 | $24.57 | $24.57 | $21.46 | 0 |
| 2018-10-26 | $24.57 | $24.57 | $24.57 | $24.57 | $21.46 | 0 |
| 2018-10-25 | $24.57 | $24.57 | $24.57 | $24.57 | $21.46 | 0 |
| 2018-10-24 | $24.57 | $24.57 | $24.57 | $24.57 | $21.46 | 0 |
| 2018-10-23 | $24.57 | $24.57 | $24.57 | $24.57 | $21.46 | 0 |
| 2018-10-22 | $24.57 | $24.57 | $24.57 | $24.57 | $21.46 | 0 |
| 2018-10-19 | $24.57 | $24.57 | $24.57 | $24.57 | $21.39 | 0 |
| 2018-10-18 | $24.68 | $24.68 | $24.68 | $24.68 | $21.48 | 0 |
| 2018-10-17 | $24.57 | $24.57 | $24.57 | $24.57 | $21.39 | 0 |
| 2018-10-16 | $24.57 | $24.57 | $24.57 | $24.57 | $21.39 | 0 |
| 2018-10-15 | $24.57 | $24.57 | $24.57 | $24.57 | $21.39 | 0 |
| 2018-10-12 | $24.57 | $24.57 | $24.57 | $24.57 | $21.39 | 0 |
| 2018-10-11 | $24.57 | $24.57 | $24.57 | $24.57 | $21.39 | 0 |
| 2018-10-10 | $24.57 | $24.57 | $24.57 | $24.57 | $21.39 | 0 |
| 2018-10-09 | $24.57 | $24.57 | $24.57 | $24.57 | $21.39 | 0 |
| 2018-10-08 | $24.57 | $24.57 | $24.57 | $24.57 | $21.39 | 0 |
| 2018-10-05 | $24.57 | $24.57 | $24.57 | $24.57 | $21.39 | 0 |
| 2018-10-04 | $24.57 | $24.57 | $24.57 | $24.57 | $21.39 | 0 |
| 2018-10-03 | $24.57 | $24.57 | $24.57 | $24.57 | $21.39 | 35 |
| 2018-10-02 | $24.57 | $24.57 | $24.57 | $24.57 | $21.39 | 0 |
| 2018-10-01 | $24.57 | $24.57 | $24.57 | $24.57 | $21.39 | 1 |
| 2018-09-28 | $24.68 | $24.68 | $24.68 | $24.68 | $21.48 | 0 |
| 2018-09-27 | $24.68 | $24.68 | $24.68 | $24.68 | $21.48 | 0 |
| 2018-09-26 | $24.68 | $24.68 | $24.68 | $24.68 | $21.48 | 0 |
| 2018-09-25 | $24.68 | $24.68 | $24.68 | $24.68 | $21.48 | 0 |
| 2018-09-24 | $24.68 | $24.68 | $24.68 | $24.68 | $21.48 | 0 |
| 2018-09-21 | $24.68 | $24.68 | $24.68 | $24.68 | $21.39 | 0 |
| 2018-09-20 | $24.68 | $24.68 | $24.68 | $24.68 | $21.39 | 0 |
| 2018-09-19 | $24.68 | $24.68 | $24.68 | $24.68 | $21.39 | 1 |
| 2018-09-18 | $24.68 | $24.68 | $24.68 | $24.68 | $21.39 | 0 |
| 2018-09-17 | $24.68 | $24.68 | $24.68 | $24.68 | $21.39 | 0 |
| 2018-09-14 | $24.68 | $24.68 | $24.68 | $24.68 | $21.39 | 0 |
| 2018-09-13 | $24.68 | $24.68 | $24.68 | $24.68 | $21.39 | 0 |
| 2018-09-12 | $24.68 | $24.68 | $24.68 | $24.68 | $21.39 | 0 |
| 2018-09-11 | $24.68 | $24.68 | $24.68 | $24.68 | $21.39 | 10 |
| 2018-09-10 | $24.68 | $24.68 | $24.68 | $24.68 | $21.39 | 0 |
| 2018-09-07 | $24.68 | $24.68 | $24.68 | $24.68 | $21.39 | 63,750 |
| 2018-09-06 | $24.68 | $24.68 | $24.68 | $24.68 | $21.39 | 0 |
| 2018-09-05 | $24.68 | $24.68 | $24.68 | $24.68 | $21.39 | 10 |
| 2018-09-04 | $24.68 | $24.68 | $24.68 | $24.68 | $21.39 | 2 |
| 2018-08-31 | $24.68 | $24.68 | $24.68 | $24.68 | $21.39 | 0 |
| 2018-08-30 | $24.68 | $24.68 | $24.68 | $24.68 | $21.39 | 0 |
| 2018-08-29 | $24.68 | $24.68 | $24.68 | $24.68 | $21.39 | 10 |
| 2018-08-28 | $24.68 | $24.68 | $24.68 | $24.68 | $21.39 | 2 |
| 2018-08-27 | $24.68 | $24.68 | $24.68 | $24.68 | $21.39 | 0 |
| 2018-08-24 | $24.68 | $24.68 | $24.68 | $24.68 | $21.39 | 0 |
| 2018-08-23 | $24.68 | $24.68 | $24.68 | $24.68 | $21.39 | 0 |
| 2018-08-22 | $24.68 | $24.68 | $24.68 | $24.68 | $21.39 | 100 |
| 2018-08-21 | $24.47 | $24.47 | $24.47 | $24.47 | $21.21 | 0 |
| 2018-08-20 | $24.47 | $24.47 | $24.47 | $24.47 | $21.21 | 0 |
| 2018-08-17 | $24.47 | $24.47 | $24.47 | $24.47 | $21.15 | 0 |
| 2018-08-16 | $24.47 | $24.47 | $24.47 | $24.47 | $21.15 | 0 |
| 2018-08-15 | $24.53 | $24.53 | $24.47 | $24.47 | $21.15 | 200 |