INVESCO MULTIFACTOR CORE FIXED INCOME ETF (IMFC) Exchange: NYSE ARCA
Data as of June 25, 2025
$24.92 ($0.00) 0.00%
INVESCO MULTIFACTOR CORE FIXED INCOME ETF - Daily Information
Click for more stock information on INVESCO MULTIFACTOR CORE FIXED INCOME ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $24.88 |
| Previous Close | $24.92 |
| High | $24.92 |
| Low | $24.88 |
| Adjusted Open | $24.88 |
| Previous Adjusted Close | $24.92 |
| Adjusted High | $24.92 |
| Adjusted Low | $24.88 |
Invest in INVESCO MULTIFACTOR CORE FIXED INCOME ETF (IMFC)
Historical Stock Data for INVESCO MULTIFACTOR CORE FIXED INCOME ETF (IMFC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-02-14 | $24.88 | $24.92 | $24.88 | $24.92 | $24.92 | 2,372 |
| 2020-02-13 | $24.88 | $24.93 | $24.88 | $24.92 | $24.92 | 1,204 |
| 2020-02-12 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 234 |
| 2020-02-11 | $26.10 | $26.10 | $26.10 | $26.10 | $24.93 | 0 |
| 2020-02-10 | $26.09 | $26.12 | $26.09 | $26.12 | $24.95 | 150,064 |
| 2020-02-07 | $26.14 | $26.14 | $26.14 | $26.14 | $24.97 | 0 |
| 2020-02-06 | $26.08 | $26.08 | $26.08 | $26.08 | $24.92 | 0 |
| 2020-02-05 | $26.07 | $26.07 | $26.07 | $26.07 | $24.91 | 0 |
| 2020-02-04 | $26.12 | $26.12 | $26.12 | $26.12 | $24.95 | 264 |
| 2020-02-03 | $26.18 | $26.18 | $26.18 | $26.18 | $25.01 | 26 |
| 2020-01-31 | $26.19 | $26.19 | $26.19 | $26.19 | $25.02 | 2 |
| 2020-01-30 | $26.12 | $26.12 | $26.12 | $26.12 | $24.96 | 0 |
| 2020-01-29 | $26.12 | $26.12 | $26.12 | $26.12 | $24.96 | 6 |
| 2020-01-28 | $26.06 | $26.06 | $26.06 | $26.06 | $24.90 | 60 |
| 2020-01-27 | $26.10 | $26.10 | $26.10 | $26.10 | $24.93 | 41 |
| 2020-01-24 | $26.03 | $26.03 | $26.03 | $26.03 | $24.87 | 332 |
| 2020-01-23 | $25.99 | $25.99 | $25.99 | $25.99 | $24.82 | 0 |
| 2020-01-22 | $25.97 | $25.97 | $25.97 | $25.97 | $24.81 | 0 |
| 2020-01-21 | $25.96 | $25.96 | $25.96 | $25.96 | $24.80 | 0 |
| 2020-01-17 | $25.96 | $25.96 | $25.96 | $25.96 | $24.74 | 344 |
| 2020-01-16 | $25.98 | $25.98 | $25.98 | $25.98 | $24.76 | 0 |
| 2020-01-15 | $26.00 | $26.00 | $25.99 | $25.99 | $24.77 | 100 |
| 2020-01-14 | $25.91 | $25.99 | $25.91 | $25.94 | $24.72 | 882 |
| 2020-01-13 | $25.95 | $25.96 | $25.93 | $25.95 | $24.73 | 4,557 |
| 2020-01-10 | $25.95 | $25.95 | $25.94 | $25.94 | $24.72 | 400 |
| 2020-01-09 | $25.89 | $25.89 | $25.89 | $25.89 | $24.68 | 4 |
| 2020-01-08 | $25.93 | $25.93 | $25.90 | $25.90 | $24.69 | 535 |
| 2020-01-07 | $25.93 | $25.96 | $25.92 | $25.94 | $24.72 | 5,949 |
| 2020-01-06 | $26.00 | $26.00 | $25.95 | $25.95 | $24.73 | 432 |
| 2020-01-03 | $25.95 | $25.97 | $25.92 | $25.97 | $24.75 | 2,112 |
| 2020-01-02 | $25.90 | $25.90 | $25.89 | $25.89 | $24.68 | 187 |
| 2019-12-31 | $25.86 | $25.86 | $25.86 | $25.86 | $24.64 | 2 |
| 2019-12-30 | $25.88 | $25.91 | $25.88 | $25.88 | $24.66 | 624 |
| 2019-12-27 | $25.87 | $25.90 | $25.83 | $25.87 | $24.66 | 5,107 |
| 2019-12-26 | $25.84 | $25.84 | $25.84 | $25.84 | $24.62 | 371 |
| 2019-12-24 | $25.82 | $25.82 | $25.79 | $25.80 | $24.59 | 1,602 |
| 2019-12-23 | $25.82 | $25.83 | $25.82 | $25.82 | $24.60 | 745 |
| 2019-12-20 | $26.15 | $26.16 | $26.15 | $26.16 | $24.67 | 2,385 |
| 2019-12-19 | $26.18 | $26.19 | $26.16 | $26.16 | $24.67 | 1,200 |
| 2019-12-18 | $26.12 | $26.18 | $26.12 | $26.15 | $24.66 | 301 |
| 2019-12-17 | $26.14 | $26.17 | $26.14 | $26.17 | $24.68 | 947 |
| 2019-12-16 | $26.19 | $26.19 | $26.17 | $26.17 | $24.68 | 492 |
| 2019-12-13 | $26.18 | $26.20 | $26.18 | $26.20 | $24.70 | 500 |
| 2019-12-12 | $26.20 | $26.20 | $26.13 | $26.15 | $24.65 | 4,864 |
| 2019-12-11 | $26.21 | $26.22 | $26.21 | $26.22 | $24.72 | 347 |
| 2019-12-10 | $26.18 | $26.18 | $26.18 | $26.18 | $24.68 | 215 |
| 2019-12-09 | $26.20 | $26.20 | $26.20 | $26.20 | $24.70 | 0 |
| 2019-12-06 | $26.22 | $26.23 | $26.20 | $26.20 | $24.70 | 200 |
| 2019-12-05 | $26.25 | $26.25 | $26.20 | $26.23 | $24.73 | 3,674 |
| 2019-12-04 | $26.28 | $26.28 | $26.28 | $26.28 | $24.78 | 100 |
| 2019-12-03 | $26.30 | $26.30 | $26.30 | $26.30 | $24.79 | 95 |
| 2019-12-02 | $26.22 | $26.22 | $26.15 | $26.20 | $24.70 | 1,782 |
| 2019-11-29 | $26.21 | $26.22 | $26.21 | $26.22 | $24.73 | 1,204 |
| 2019-11-27 | $26.23 | $26.23 | $26.23 | $26.23 | $24.73 | 0 |
| 2019-11-26 | $26.26 | $26.26 | $26.26 | $26.26 | $24.76 | 2 |
| 2019-11-25 | $26.24 | $26.24 | $26.24 | $26.24 | $24.74 | 1,348 |
| 2019-11-22 | $26.26 | $26.26 | $26.21 | $26.21 | $24.71 | 274 |
| 2019-11-21 | $26.23 | $26.23 | $26.20 | $26.20 | $24.70 | 343 |
| 2019-11-20 | $26.20 | $26.22 | $26.18 | $26.22 | $24.72 | 818 |
| 2019-11-19 | $26.19 | $26.19 | $26.19 | $26.19 | $24.69 | 1,031 |
| 2019-11-18 | $26.15 | $26.18 | $26.15 | $26.18 | $24.68 | 312 |
| 2019-11-15 | $26.22 | $26.22 | $26.22 | $26.22 | $24.66 | 53 |
| 2019-11-14 | $26.18 | $26.23 | $26.18 | $26.23 | $24.67 | 477 |
| 2019-11-13 | $26.16 | $26.16 | $26.16 | $26.16 | $24.60 | 1 |
| 2019-11-12 | $26.12 | $26.12 | $26.12 | $26.12 | $24.57 | 23 |
| 2019-11-11 | $26.08 | $26.12 | $26.08 | $26.12 | $24.57 | 301 |
| 2019-11-08 | $26.10 | $26.12 | $26.10 | $26.12 | $24.56 | 148 |
| 2019-11-07 | $26.13 | $26.13 | $26.12 | $26.12 | $24.57 | 114 |
| 2019-11-06 | $26.23 | $26.26 | $26.23 | $26.23 | $24.67 | 843 |
| 2019-11-05 | $26.19 | $26.19 | $26.19 | $26.19 | $24.63 | 1 |
| 2019-11-04 | $26.26 | $26.26 | $26.26 | $26.26 | $24.70 | 19 |
| 2019-11-01 | $26.32 | $26.32 | $26.32 | $26.32 | $24.76 | 319 |
| 2019-10-31 | $26.30 | $26.33 | $26.30 | $26.33 | $24.76 | 795 |
| 2019-10-30 | $26.26 | $26.27 | $26.24 | $26.24 | $24.68 | 2,358 |
| 2019-10-29 | $26.17 | $26.17 | $26.17 | $26.17 | $24.61 | 1 |
| 2019-10-28 | $26.19 | $26.19 | $26.11 | $26.16 | $24.60 | 4,775 |
| 2019-10-25 | $26.21 | $26.22 | $26.21 | $26.22 | $24.66 | 594 |
| 2019-10-24 | $26.23 | $26.23 | $26.22 | $26.22 | $24.66 | 374 |
| 2019-10-23 | $26.21 | $26.21 | $26.21 | $26.21 | $24.65 | 0 |
| 2019-10-22 | $26.23 | $26.24 | $26.21 | $26.21 | $24.65 | 25,384 |
| 2019-10-21 | $26.20 | $26.20 | $26.19 | $26.19 | $24.63 | 632 |
| 2019-10-18 | $26.28 | $26.30 | $26.28 | $26.30 | $24.67 | 408 |
| 2019-10-17 | $26.31 | $26.34 | $26.29 | $26.29 | $24.66 | 17,016 |
| 2019-10-16 | $26.31 | $26.31 | $26.29 | $26.29 | $24.67 | 8,570 |
| 2019-10-15 | $26.31 | $26.31 | $26.28 | $26.28 | $24.66 | 8,410 |
| 2019-10-14 | $26.32 | $26.32 | $26.32 | $26.32 | $24.69 | 1,279 |
| 2019-10-11 | $26.26 | $26.27 | $26.26 | $26.27 | $24.65 | 2,063 |
| 2019-10-10 | $26.40 | $26.40 | $26.34 | $26.34 | $24.72 | 26,171 |
| 2019-10-09 | $26.41 | $26.44 | $26.41 | $26.42 | $24.79 | 625 |
| 2019-10-08 | $26.48 | $26.48 | $26.48 | $26.48 | $24.85 | 0 |
| 2019-10-07 | $26.46 | $26.46 | $26.46 | $26.46 | $24.82 | 106 |
| 2019-10-04 | $26.47 | $26.50 | $26.47 | $26.50 | $24.86 | 23,276 |
| 2019-10-03 | $26.51 | $26.51 | $26.48 | $26.48 | $24.85 | 174 |
| 2019-10-02 | $26.45 | $26.45 | $26.42 | $26.42 | $24.79 | 182,629 |
| 2019-10-01 | $26.40 | $26.42 | $26.40 | $26.41 | $24.78 | 165,287 |
| 2019-09-30 | $26.34 | $26.34 | $26.34 | $26.34 | $24.72 | 1 |
| 2019-09-27 | $26.33 | $26.33 | $26.32 | $26.32 | $24.69 | 1,675 |
| 2019-09-26 | $26.31 | $26.31 | $26.31 | $26.31 | $24.68 | 164 |
| 2019-09-25 | $26.29 | $26.29 | $26.27 | $26.27 | $24.64 | 210 |
| 2019-09-24 | $26.33 | $26.36 | $26.33 | $26.36 | $24.73 | 256 |
| 2019-09-23 | $26.31 | $26.31 | $26.31 | $26.31 | $24.68 | 0 |
| 2019-09-20 | $26.34 | $26.34 | $26.34 | $26.34 | $24.65 | 273 |
| 2019-09-19 | $26.29 | $26.29 | $26.29 | $26.29 | $24.61 | 0 |
| 2019-09-18 | $26.27 | $26.27 | $26.27 | $26.27 | $24.59 | 0 |
| 2019-09-17 | $26.23 | $26.25 | $26.23 | $26.25 | $24.57 | 470 |
| 2019-09-16 | $26.22 | $26.22 | $26.22 | $26.22 | $24.54 | 0 |
| 2019-09-13 | $26.24 | $26.25 | $26.16 | $26.17 | $24.50 | 900 |
| 2019-09-12 | $26.31 | $26.31 | $26.27 | $26.27 | $24.59 | 348 |
| 2019-09-11 | $26.30 | $26.30 | $26.30 | $26.30 | $24.62 | 140 |
| 2019-09-10 | $26.28 | $26.30 | $26.20 | $26.28 | $24.60 | 0 |
| 2019-09-09 | $26.40 | $26.40 | $26.40 | $26.40 | $24.71 | 0 |
| 2019-09-06 | $26.45 | $26.45 | $26.37 | $26.43 | $24.74 | 0 |
| 2019-09-05 | $26.41 | $26.43 | $26.41 | $26.41 | $24.72 | 140 |
| 2019-09-04 | $26.54 | $26.54 | $26.54 | $26.54 | $24.84 | 0 |
| 2019-09-03 | $26.50 | $26.54 | $26.50 | $26.54 | $24.84 | 918 |
| 2019-08-30 | $26.48 | $26.48 | $26.48 | $26.48 | $24.79 | 100 |
| 2019-08-29 | $26.47 | $26.47 | $26.47 | $26.47 | $24.77 | 0 |
| 2019-08-28 | $26.49 | $26.49 | $26.49 | $26.49 | $24.79 | 1 |
| 2019-08-27 | $26.47 | $26.47 | $26.47 | $26.47 | $24.78 | 0 |
| 2019-08-26 | $26.42 | $26.42 | $26.42 | $26.42 | $24.73 | 0 |
| 2019-08-23 | $26.37 | $26.42 | $26.37 | $26.42 | $24.73 | 400 |
| 2019-08-22 | $26.36 | $26.36 | $26.36 | $26.36 | $24.67 | 0 |
| 2019-08-21 | $26.38 | $26.39 | $26.38 | $26.39 | $24.70 | 200 |
| 2019-08-20 | $26.40 | $26.40 | $26.40 | $26.40 | $24.71 | 95 |
| 2019-08-19 | $26.30 | $26.39 | $26.30 | $26.36 | $24.67 | 1,767 |
| 2019-08-16 | $26.43 | $26.43 | $26.43 | $26.43 | $24.69 | 4 |
| 2019-08-15 | $26.45 | $26.48 | $26.45 | $26.48 | $24.73 | 254 |
| 2019-08-14 | $26.40 | $26.40 | $26.40 | $26.40 | $24.65 | 18 |
| 2019-08-13 | $26.33 | $26.33 | $26.31 | $26.33 | $24.59 | 1,170 |
| 2019-08-12 | $26.30 | $26.30 | $26.27 | $26.27 | $24.54 | 300 |
| 2019-08-09 | $26.30 | $26.30 | $26.27 | $26.27 | $24.53 | 254 |
| 2019-08-08 | $26.30 | $26.30 | $26.30 | $26.30 | $24.56 | 200 |
| 2019-08-07 | $26.35 | $26.35 | $26.27 | $26.30 | $24.56 | 200 |
| 2019-08-06 | $26.32 | $26.32 | $26.32 | $26.32 | $24.58 | 0 |
| 2019-08-05 | $26.28 | $26.28 | $26.28 | $26.28 | $24.55 | 0 |
| 2019-08-02 | $26.21 | $26.21 | $26.17 | $26.18 | $24.45 | 1,250 |
| 2019-08-01 | $26.13 | $26.16 | $26.13 | $26.16 | $24.43 | 602 |
| 2019-07-31 | $26.01 | $26.01 | $26.01 | $26.01 | $24.29 | 1 |
| 2019-07-30 | $26.01 | $26.01 | $26.01 | $26.01 | $24.29 | 0 |
| 2019-07-29 | $26.00 | $26.00 | $26.00 | $26.00 | $24.29 | 3 |
| 2019-07-26 | $25.99 | $25.99 | $25.99 | $25.99 | $24.27 | 0 |
| 2019-07-25 | $25.99 | $25.99 | $25.99 | $25.99 | $24.28 | 38 |
| 2019-07-24 | $26.02 | $26.02 | $26.02 | $26.02 | $24.30 | 0 |
| 2019-07-23 | $25.99 | $25.99 | $25.99 | $25.99 | $24.27 | 0 |
| 2019-07-22 | $26.01 | $26.01 | $26.01 | $26.01 | $24.29 | 0 |
| 2019-07-19 | $26.07 | $26.07 | $26.07 | $26.07 | $24.28 | 0 |
| 2019-07-18 | $26.08 | $26.08 | $26.07 | $26.07 | $24.28 | 109 |
| 2019-07-17 | $26.05 | $26.05 | $26.05 | $26.05 | $24.27 | 0 |
| 2019-07-16 | $26.00 | $26.00 | $26.00 | $26.00 | $24.23 | 0 |
| 2019-07-15 | $26.00 | $26.03 | $26.00 | $26.03 | $24.25 | 250 |
| 2019-07-12 | $26.00 | $26.00 | $26.00 | $26.00 | $24.22 | 0 |
| 2019-07-11 | $25.99 | $25.99 | $25.99 | $25.99 | $24.21 | 8 |
| 2019-07-10 | $26.03 | $26.04 | $26.03 | $26.04 | $24.26 | 765 |
| 2019-07-09 | $26.01 | $26.01 | $26.01 | $26.01 | $24.23 | 0 |
| 2019-07-08 | $26.05 | $26.05 | $26.03 | $26.03 | $24.25 | 383 |
| 2019-07-05 | $26.03 | $26.03 | $26.03 | $26.03 | $24.25 | 0 |
| 2019-07-03 | $26.11 | $26.11 | $26.11 | $26.11 | $24.32 | 0 |
| 2019-07-02 | $26.07 | $26.07 | $26.07 | $26.07 | $24.28 | 1 |
| 2019-07-01 | $26.02 | $26.02 | $26.02 | $26.02 | $24.24 | 2 |
| 2019-06-28 | $26.03 | $26.03 | $26.03 | $26.03 | $24.25 | 1 |
| 2019-06-27 | $26.02 | $26.05 | $26.02 | $26.05 | $24.26 | 1,396 |
| 2019-06-26 | $25.99 | $25.99 | $25.99 | $25.99 | $24.22 | 1 |
| 2019-06-25 | $26.05 | $26.05 | $26.05 | $26.05 | $24.27 | 0 |
| 2019-06-24 | $26.03 | $26.03 | $26.03 | $26.03 | $24.25 | 74 |
| 2019-06-21 | $26.05 | $26.05 | $26.05 | $26.05 | $24.21 | 0 |
| 2019-06-20 | $26.16 | $26.16 | $26.09 | $26.11 | $24.27 | 1,446 |
| 2019-06-19 | $25.95 | $26.07 | $25.95 | $26.07 | $24.23 | 1,000 |
| 2019-06-18 | $26.00 | $26.00 | $26.00 | $26.00 | $24.16 | 0 |
| 2019-06-17 | $25.97 | $25.97 | $25.97 | $25.97 | $24.13 | 0 |
| 2019-06-14 | $25.96 | $25.96 | $25.96 | $25.96 | $24.13 | 0 |
| 2019-06-13 | $25.98 | $25.98 | $25.98 | $25.98 | $24.14 | 0 |
| 2019-06-12 | $25.94 | $25.94 | $25.94 | $25.94 | $24.10 | 0 |
| 2019-06-11 | $25.91 | $25.91 | $25.91 | $25.91 | $24.08 | 0 |
| 2019-06-10 | $25.90 | $25.90 | $25.90 | $25.90 | $24.06 | 0 |
| 2019-06-07 | $25.96 | $25.96 | $25.96 | $25.96 | $24.12 | 0 |
| 2019-06-06 | $25.93 | $25.93 | $25.93 | $25.93 | $24.10 | 0 |
| 2019-06-05 | $25.92 | $25.95 | $25.91 | $25.93 | $24.10 | 23,036 |
| 2019-06-04 | $25.92 | $25.92 | $25.92 | $25.92 | $24.08 | 3 |
| 2019-06-03 | $25.89 | $25.96 | $25.89 | $25.96 | $24.12 | 782 |
| 2019-05-31 | $25.80 | $25.89 | $25.80 | $25.89 | $24.06 | 5,036 |
| 2019-05-30 | $25.79 | $25.79 | $25.79 | $25.79 | $23.97 | 0 |
| 2019-05-29 | $25.73 | $25.73 | $25.73 | $25.73 | $23.91 | 1 |
| 2019-05-28 | $25.73 | $25.73 | $25.73 | $25.73 | $23.91 | 0 |
| 2019-05-24 | $25.69 | $25.69 | $25.69 | $25.69 | $23.87 | 0 |
| 2019-05-23 | $25.71 | $25.71 | $25.71 | $25.71 | $23.89 | 0 |
| 2019-05-22 | $25.62 | $25.62 | $25.62 | $25.62 | $23.80 | 10,000 |
| 2019-05-21 | $25.58 | $25.58 | $25.58 | $25.58 | $23.77 | 0 |
| 2019-05-20 | $25.59 | $25.59 | $25.59 | $25.59 | $23.78 | 40 |
| 2019-05-17 | $25.69 | $25.69 | $25.67 | $25.67 | $23.79 | 688 |
| 2019-05-16 | $25.66 | $25.67 | $25.66 | $25.67 | $23.79 | 183 |
| 2019-05-15 | $25.69 | $25.69 | $25.69 | $25.69 | $23.81 | 0 |
| 2019-05-14 | $25.66 | $25.66 | $25.66 | $25.66 | $23.78 | 0 |
| 2019-05-13 | $25.66 | $25.66 | $25.66 | $25.66 | $23.78 | 120 |
| 2019-05-10 | $25.60 | $25.60 | $25.60 | $25.60 | $23.73 | 0 |
| 2019-05-09 | $25.59 | $25.59 | $25.59 | $25.59 | $23.72 | 0 |
| 2019-05-08 | $25.58 | $25.58 | $25.58 | $25.58 | $23.71 | 0 |
| 2019-05-07 | $25.64 | $25.64 | $25.61 | $25.61 | $23.73 | 1,386 |
| 2019-05-06 | $25.57 | $25.57 | $25.57 | $25.57 | $23.70 | 0 |
| 2019-05-03 | $25.51 | $25.52 | $25.51 | $25.52 | $23.66 | 120 |
| 2019-05-02 | $25.46 | $25.46 | $25.46 | $25.46 | $23.59 | 1 |
| 2019-05-01 | $25.55 | $25.55 | $25.49 | $25.49 | $23.63 | 2,395 |
| 2019-04-30 | $25.50 | $25.50 | $25.50 | $25.50 | $23.63 | 1 |
| 2019-04-29 | $25.46 | $25.48 | $25.46 | $25.48 | $23.61 | 722 |
| 2019-04-26 | $25.50 | $25.50 | $25.50 | $25.50 | $23.63 | 1 |
| 2019-04-25 | $25.44 | $25.45 | $25.44 | $25.45 | $23.59 | 837 |
| 2019-04-24 | $25.49 | $25.49 | $25.45 | $25.45 | $23.59 | 195 |
| 2019-04-23 | $25.40 | $25.40 | $25.40 | $25.40 | $23.54 | 2 |
| 2019-04-22 | $25.39 | $25.39 | $25.39 | $25.39 | $23.53 | 0 |
| 2019-04-18 | $25.47 | $25.47 | $25.46 | $25.46 | $23.54 | 2,117 |
| 2019-04-17 | $25.45 | $25.45 | $25.45 | $25.45 | $23.53 | 0 |
| 2019-04-16 | $25.45 | $25.45 | $25.45 | $25.45 | $23.52 | 0 |
| 2019-04-15 | $25.45 | $25.47 | $25.45 | $25.47 | $23.55 | 200 |
| 2019-04-12 | $25.47 | $25.47 | $25.47 | $25.47 | $23.54 | 0 |
| 2019-04-11 | $25.52 | $25.52 | $25.52 | $25.52 | $23.59 | 0 |
| 2019-04-10 | $25.53 | $25.55 | $25.53 | $25.55 | $23.62 | 150 |
| 2019-04-09 | $25.52 | $25.52 | $25.52 | $25.52 | $23.59 | 0 |
| 2019-04-08 | $25.49 | $25.51 | $25.49 | $25.51 | $23.58 | 200 |
| 2019-04-05 | $25.49 | $25.52 | $25.49 | $25.52 | $23.59 | 416 |
| 2019-04-04 | $25.51 | $25.51 | $25.51 | $25.51 | $23.58 | 85 |
| 2019-04-03 | $25.49 | $25.49 | $25.49 | $25.49 | $23.57 | 0 |
| 2019-04-02 | $25.52 | $25.52 | $25.52 | $25.52 | $23.59 | 1 |
| 2019-04-01 | $25.53 | $25.53 | $25.50 | $25.50 | $23.57 | 9,477 |
| 2019-03-29 | $25.59 | $25.59 | $25.59 | $25.59 | $23.65 | 1 |
| 2019-03-28 | $25.62 | $25.62 | $25.62 | $25.62 | $23.69 | 4 |
| 2019-03-27 | $25.62 | $25.62 | $25.62 | $25.62 | $23.69 | 131 |
| 2019-03-26 | $25.54 | $25.56 | $25.54 | $25.56 | $23.63 | 521 |
| 2019-03-25 | $25.56 | $25.56 | $25.56 | $25.56 | $23.63 | 0 |
| 2019-03-22 | $25.52 | $25.52 | $25.52 | $25.52 | $23.59 | 0 |
| 2019-03-21 | $25.41 | $25.41 | $25.41 | $25.41 | $23.49 | 0 |
| 2019-03-20 | $25.41 | $25.41 | $25.41 | $25.41 | $23.49 | 0 |
| 2019-03-19 | $25.33 | $25.33 | $25.33 | $25.33 | $23.41 | 0 |
| 2019-03-18 | $25.33 | $25.33 | $25.33 | $25.33 | $23.42 | 0 |
| 2019-03-15 | $25.39 | $25.39 | $25.39 | $25.39 | $23.41 | 0 |
| 2019-03-14 | $25.36 | $25.36 | $25.36 | $25.36 | $23.38 | 78 |
| 2019-03-13 | $25.38 | $25.38 | $25.38 | $25.38 | $23.39 | 0 |
| 2019-03-12 | $25.38 | $25.38 | $25.38 | $25.38 | $23.40 | 0 |
| 2019-03-11 | $25.33 | $25.33 | $25.33 | $25.33 | $23.35 | 0 |
| 2019-03-08 | $25.33 | $25.33 | $25.33 | $25.33 | $23.35 | 0 |
| 2019-03-07 | $25.31 | $25.31 | $25.31 | $25.31 | $23.33 | 2 |
| 2019-03-06 | $25.27 | $25.27 | $25.27 | $25.27 | $23.30 | 0 |
| 2019-03-05 | $25.23 | $25.23 | $25.23 | $25.23 | $23.26 | 38 |
| 2019-03-04 | $25.22 | $25.22 | $25.22 | $25.22 | $23.25 | 5 |
| 2019-03-01 | $25.19 | $25.19 | $25.19 | $25.19 | $23.22 | 1 |
| 2019-02-28 | $25.23 | $25.23 | $25.23 | $25.23 | $23.26 | 1 |
| 2019-02-27 | $25.26 | $25.26 | $25.26 | $25.26 | $23.28 | 0 |
| 2019-02-26 | $25.30 | $25.30 | $25.30 | $25.30 | $23.32 | 1 |
| 2019-02-25 | $25.27 | $25.27 | $25.27 | $25.27 | $23.30 | 0 |
| 2019-02-22 | $25.28 | $25.28 | $25.28 | $25.28 | $23.31 | 90 |
| 2019-02-21 | $25.24 | $25.24 | $25.24 | $25.24 | $23.27 | 0 |
| 2019-02-20 | $25.28 | $25.28 | $25.28 | $25.28 | $23.30 | 4 |
| 2019-02-15 | $25.31 | $25.31 | $25.31 | $25.31 | $23.33 | 0 |
| 2019-02-14 | $25.29 | $25.34 | $25.29 | $25.30 | $23.33 | 6,185 |
| 2019-02-13 | $25.26 | $25.26 | $25.26 | $25.26 | $23.29 | 4 |
| 2019-02-12 | $25.28 | $25.28 | $25.28 | $25.28 | $23.31 | 0 |
| 2019-02-11 | $25.31 | $25.31 | $25.31 | $25.31 | $23.33 | 0 |
| 2019-02-08 | $25.32 | $25.32 | $25.32 | $25.32 | $23.34 | 1 |
| 2019-02-07 | $25.29 | $25.29 | $25.29 | $25.29 | $23.32 | 0 |
| 2019-02-06 | $25.26 | $25.26 | $25.26 | $25.26 | $23.29 | 0 |
| 2019-02-05 | $25.26 | $25.26 | $25.26 | $25.26 | $23.28 | 0 |
| 2019-02-04 | $25.22 | $25.22 | $25.22 | $25.22 | $23.25 | 0 |
| 2019-02-01 | $25.24 | $25.24 | $25.24 | $25.24 | $23.27 | 1 |
| 2019-01-31 | $25.28 | $25.30 | $25.28 | $25.30 | $23.32 | 416 |
| 2019-01-30 | $25.24 | $25.24 | $25.24 | $25.24 | $23.27 | 3 |
| 2019-01-29 | $25.18 | $25.18 | $25.18 | $25.18 | $23.21 | 0 |
| 2019-01-28 | $25.14 | $25.14 | $25.14 | $25.14 | $23.17 | 0 |
| 2019-01-25 | $25.13 | $25.13 | $25.13 | $25.13 | $23.16 | 0 |
| 2019-01-24 | $25.15 | $25.15 | $25.15 | $25.15 | $23.19 | 0 |
| 2019-01-23 | $25.11 | $25.11 | $25.11 | $25.11 | $23.15 | 0 |
| 2019-01-18 | $25.15 | $25.15 | $25.15 | $25.15 | $23.19 | 0 |
| 2019-01-17 | $25.18 | $25.18 | $25.18 | $25.18 | $23.22 | 0 |
| 2019-01-16 | $25.19 | $25.19 | $25.18 | $25.18 | $23.21 | 102 |
| 2019-01-15 | $25.17 | $25.17 | $25.17 | $25.17 | $23.21 | 0 |
| 2019-01-14 | $25.17 | $25.17 | $25.17 | $25.17 | $23.21 | 0 |
| 2019-01-11 | $25.16 | $25.16 | $25.16 | $25.16 | $23.20 | 0 |
| 2019-01-10 | $25.12 | $25.15 | $25.12 | $25.13 | $23.17 | 401 |
| 2019-01-09 | $25.14 | $25.14 | $25.14 | $25.14 | $23.18 | 0 |
| 2019-01-08 | $25.14 | $25.14 | $25.14 | $25.14 | $23.17 | 0 |
| 2019-01-07 | $25.16 | $25.16 | $25.16 | $25.16 | $23.19 | 0 |
| 2019-01-04 | $25.18 | $25.18 | $25.18 | $25.18 | $23.22 | 0 |
| 2019-01-03 | $25.28 | $25.28 | $25.28 | $25.28 | $23.31 | 0 |
| 2019-01-02 | $25.18 | $25.19 | $25.17 | $25.17 | $23.21 | 1,000 |
| 2018-12-31 | $25.15 | $25.15 | $25.15 | $25.15 | $23.19 | 0 |
| 2018-12-28 | $25.11 | $25.11 | $25.11 | $25.11 | $23.15 | 0 |
| 2018-12-27 | $25.05 | $25.05 | $25.03 | $25.03 | $23.08 | 780 |
| 2018-12-26 | $24.99 | $24.99 | $24.99 | $24.99 | $23.04 | 0 |
| 2018-12-24 | $25.07 | $25.07 | $25.07 | $25.07 | $23.11 | 0 |
| 2018-12-21 | $25.14 | $25.14 | $25.14 | $25.14 | $23.08 | 0 |
| 2018-12-20 | $25.13 | $25.13 | $25.13 | $25.13 | $23.07 | 0 |
| 2018-12-19 | $25.14 | $25.14 | $25.14 | $25.14 | $23.08 | 0 |
| 2018-12-18 | $25.10 | $25.10 | $25.10 | $25.10 | $23.04 | 0 |
| 2018-12-17 | $25.04 | $25.04 | $25.04 | $25.04 | $22.99 | 0 |
| 2018-12-14 | $24.98 | $24.98 | $24.98 | $24.98 | $22.94 | 0 |
| 2018-12-13 | $24.97 | $24.97 | $24.97 | $24.97 | $22.92 | 0 |
| 2018-12-12 | $24.96 | $24.96 | $24.96 | $24.96 | $22.91 | 0 |
| 2018-12-11 | $24.99 | $24.99 | $24.99 | $24.99 | $22.94 | 1 |
| 2018-12-10 | $24.62 | $24.62 | $24.62 | $24.62 | $22.60 | 0 |
| 2018-12-07 | $24.62 | $24.62 | $24.62 | $24.62 | $22.60 | 0 |
| 2018-12-04 | $24.62 | $24.62 | $24.62 | $24.62 | $22.60 | 0 |
| 2018-12-03 | $24.62 | $24.62 | $24.62 | $24.62 | $22.60 | 80 |
| 2018-11-30 | $24.68 | $24.68 | $24.68 | $24.68 | $22.66 | 0 |
| 2018-11-29 | $24.68 | $24.68 | $24.68 | $24.68 | $22.66 | 0 |
| 2018-11-28 | $24.68 | $24.68 | $24.68 | $24.68 | $22.66 | 0 |
| 2018-11-27 | $24.68 | $24.68 | $24.68 | $24.68 | $22.66 | 0 |
| 2018-11-26 | $24.68 | $24.68 | $24.68 | $24.68 | $22.66 | 0 |
| 2018-11-21 | $24.68 | $24.68 | $24.68 | $24.68 | $22.66 | 0 |
| 2018-11-20 | $24.68 | $24.68 | $24.68 | $24.68 | $22.66 | 0 |
| 2018-11-19 | $24.68 | $24.68 | $24.68 | $24.68 | $22.66 | 0 |
| 2018-11-16 | $24.68 | $24.68 | $24.68 | $24.68 | $22.60 | 0 |
| 2018-11-15 | $24.68 | $24.68 | $24.68 | $24.68 | $22.60 | 1 |
| 2018-11-14 | $24.68 | $24.68 | $24.68 | $24.68 | $22.60 | 0 |
| 2018-11-13 | $24.68 | $24.68 | $24.68 | $24.68 | $22.60 | 0 |
| 2018-11-12 | $24.68 | $24.68 | $24.68 | $24.68 | $22.60 | 1 |
| 2018-11-09 | $24.68 | $24.68 | $24.68 | $24.68 | $22.60 | 0 |
| 2018-11-08 | $24.68 | $24.68 | $24.68 | $24.68 | $22.60 | 0 |
| 2018-11-07 | $24.68 | $24.68 | $24.68 | $24.68 | $22.60 | 0 |
| 2018-11-06 | $24.68 | $24.68 | $24.68 | $24.68 | $22.60 | 1 |
| 2018-11-05 | $24.68 | $24.68 | $24.68 | $24.68 | $22.60 | 0 |
| 2018-11-02 | $24.68 | $24.68 | $24.68 | $24.68 | $22.60 | 0 |
| 2018-11-01 | $24.68 | $24.68 | $24.68 | $24.68 | $22.60 | 0 |
| 2018-10-31 | $24.69 | $24.69 | $24.68 | $24.68 | $22.60 | 4,000 |
| 2018-10-30 | $24.80 | $24.80 | $24.80 | $24.80 | $22.71 | 0 |
| 2018-10-29 | $24.79 | $24.80 | $24.79 | $24.80 | $22.71 | 4,000 |
| 2018-10-26 | $24.92 | $24.92 | $24.92 | $24.92 | $22.82 | 1 |
| 2018-10-25 | $24.92 | $24.92 | $24.92 | $24.92 | $22.82 | 1 |
| 2018-10-24 | $25.10 | $25.10 | $25.10 | $25.10 | $22.98 | 0 |
| 2018-10-23 | $24.92 | $24.92 | $24.92 | $24.92 | $22.82 | 4 |
| 2018-10-22 | $24.92 | $24.92 | $24.92 | $24.92 | $22.82 | 4 |
| 2018-10-19 | $24.98 | $24.98 | $24.98 | $24.98 | $22.82 | 4 |
| 2018-10-18 | $25.10 | $25.10 | $25.10 | $25.10 | $22.93 | 0 |
| 2018-10-17 | $24.98 | $24.98 | $24.98 | $24.98 | $22.82 | 4 |
| 2018-10-16 | $24.98 | $24.98 | $24.98 | $24.98 | $22.82 | 1 |
| 2018-10-15 | $24.98 | $24.98 | $24.98 | $24.98 | $22.82 | 2 |
| 2018-10-12 | $24.98 | $24.98 | $24.98 | $24.98 | $22.82 | 9 |
| 2018-10-11 | $24.98 | $24.98 | $24.98 | $24.98 | $22.82 | 18 |
| 2018-10-10 | $24.98 | $24.98 | $24.98 | $24.98 | $22.82 | 22 |
| 2018-10-08 | $24.98 | $24.98 | $24.98 | $24.98 | $22.82 | 4 |
| 2018-10-05 | $24.98 | $24.98 | $24.98 | $24.98 | $22.82 | 17 |
| 2018-10-04 | $24.98 | $24.98 | $24.98 | $24.98 | $22.82 | 12 |
| 2018-10-03 | $24.98 | $24.98 | $24.98 | $24.98 | $22.82 | 14 |
| 2018-10-01 | $24.98 | $24.98 | $24.98 | $24.98 | $22.82 | 2 |
| 2018-09-25 | $24.98 | $24.98 | $24.98 | $24.98 | $22.82 | 2 |
| 2018-09-24 | $24.98 | $24.98 | $24.98 | $24.98 | $22.82 | 2 |
| 2018-09-21 | $25.06 | $25.06 | $25.06 | $25.06 | $22.82 | 1 |
| 2018-09-20 | $25.06 | $25.06 | $25.06 | $25.06 | $22.82 | 2 |
| 2018-09-19 | $25.06 | $25.06 | $25.06 | $25.06 | $22.82 | 3 |
| 2018-09-14 | $25.06 | $25.06 | $25.06 | $25.06 | $22.82 | 4 |
| 2018-09-13 | $25.06 | $25.06 | $25.06 | $25.06 | $22.82 | 4 |
| 2018-09-11 | $25.06 | $25.06 | $25.06 | $25.06 | $22.82 | 2 |
| 2018-09-07 | $25.06 | $25.06 | $25.06 | $25.06 | $22.82 | 42,500 |
| 2018-09-04 | $25.06 | $25.06 | $25.06 | $25.06 | $22.82 | 1 |
| 2018-08-09 | $25.10 | $25.10 | $25.10 | $25.10 | $22.86 | 780 |