INVESCO MULTIFACTOR INCOME ETF (IMFI) Exchange: BATS
Data as of May 9, 2025
$25.00 ($0.03) 0.10%
INVESCO MULTIFACTOR INCOME ETF - Daily Information
Click for more stock information on INVESCO MULTIFACTOR INCOME ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $24.95 |
| Previous Close | $25.00 |
| High | $25.00 |
| Low | $24.95 |
| Adjusted Open | $24.95 |
| Previous Adjusted Close | $25.00 |
| Adjusted High | $25.00 |
| Adjusted Low | $24.95 |
Invest in INVESCO MULTIFACTOR INCOME ETF (IMFI)
Historical Stock Data for INVESCO MULTIFACTOR INCOME ETF (IMFI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-02-14 | $24.95 | $25.00 | $24.95 | $25.00 | $25.00 | 319 |
| 2020-02-13 | $25.00 | $25.00 | $24.97 | $24.97 | $24.97 | 692 |
| 2020-02-12 | $25.00 | $25.07 | $25.00 | $25.00 | $25.00 | 101 |
| 2020-02-11 | $26.22 | $26.22 | $26.22 | $26.22 | $25.00 | 0 |
| 2020-02-10 | $26.21 | $26.21 | $26.20 | $26.21 | $25.00 | 8,100 |
| 2020-02-07 | $26.19 | $26.19 | $26.19 | $26.19 | $24.97 | 0 |
| 2020-02-06 | $26.21 | $26.21 | $26.21 | $26.21 | $24.99 | 0 |
| 2020-02-05 | $26.20 | $26.20 | $26.20 | $26.20 | $24.98 | 0 |
| 2020-02-04 | $26.20 | $26.20 | $26.20 | $26.20 | $24.98 | 1 |
| 2020-02-03 | $26.21 | $26.21 | $26.21 | $26.21 | $24.99 | 33 |
| 2020-01-31 | $26.20 | $26.20 | $26.20 | $26.20 | $24.99 | 0 |
| 2020-01-30 | $26.16 | $26.16 | $26.16 | $26.16 | $24.94 | 0 |
| 2020-01-29 | $26.17 | $26.17 | $26.17 | $26.17 | $24.96 | 1 |
| 2020-01-28 | $26.14 | $26.14 | $26.14 | $26.14 | $24.93 | 1 |
| 2020-01-27 | $26.14 | $26.14 | $26.14 | $26.14 | $24.93 | 1,500 |
| 2020-01-24 | $26.14 | $26.14 | $26.14 | $26.14 | $24.93 | 0 |
| 2020-01-23 | $26.11 | $26.11 | $26.11 | $26.11 | $24.90 | 0 |
| 2020-01-22 | $26.12 | $26.12 | $26.12 | $26.12 | $24.91 | 0 |
| 2020-01-21 | $26.11 | $26.11 | $26.11 | $26.11 | $24.91 | 1 |
| 2020-01-17 | $26.16 | $26.16 | $26.16 | $26.16 | $24.87 | 48 |
| 2020-01-16 | $26.13 | $26.17 | $26.13 | $26.17 | $24.88 | 14,100 |
| 2020-01-15 | $26.05 | $26.12 | $26.05 | $26.12 | $24.83 | 41,125 |
| 2020-01-14 | $26.08 | $26.08 | $26.08 | $26.08 | $24.79 | 0 |
| 2020-01-13 | $26.06 | $26.06 | $26.06 | $26.06 | $24.78 | 0 |
| 2020-01-10 | $26.09 | $26.09 | $26.09 | $26.09 | $24.80 | 0 |
| 2020-01-09 | $26.08 | $26.10 | $26.08 | $26.10 | $24.81 | 100 |
| 2020-01-08 | $26.09 | $26.10 | $26.06 | $26.07 | $24.79 | 3,500 |
| 2020-01-07 | $26.09 | $26.09 | $26.09 | $26.09 | $24.80 | 5 |
| 2020-01-06 | $26.09 | $26.09 | $26.09 | $26.09 | $24.81 | 0 |
| 2020-01-03 | $26.05 | $26.10 | $26.05 | $26.10 | $24.82 | 3,212 |
| 2020-01-02 | $26.02 | $26.02 | $26.01 | $26.02 | $24.74 | 1,600 |
| 2019-12-31 | $26.00 | $26.00 | $26.00 | $26.00 | $24.72 | 1 |
| 2019-12-30 | $26.01 | $26.01 | $26.01 | $26.01 | $24.73 | 0 |
| 2019-12-27 | $26.02 | $26.02 | $26.02 | $26.02 | $24.74 | 49 |
| 2019-12-26 | $25.99 | $25.99 | $25.99 | $25.99 | $24.71 | 78 |
| 2019-12-24 | $25.98 | $25.98 | $25.98 | $25.98 | $24.70 | 100 |
| 2019-12-23 | $25.96 | $25.96 | $25.96 | $25.96 | $24.68 | 29 |
| 2019-12-20 | $26.37 | $26.39 | $26.37 | $26.37 | $24.40 | 1,800 |
| 2019-12-19 | $26.36 | $26.36 | $26.36 | $26.36 | $24.40 | 100 |
| 2019-12-18 | $26.38 | $26.38 | $26.36 | $26.36 | $24.39 | 100 |
| 2019-12-17 | $26.35 | $26.35 | $26.35 | $26.35 | $24.39 | 99 |
| 2019-12-16 | $26.31 | $26.32 | $26.31 | $26.32 | $24.36 | 200 |
| 2019-12-13 | $26.38 | $26.39 | $26.33 | $26.33 | $24.37 | 3,400 |
| 2019-12-12 | $26.29 | $26.29 | $26.27 | $26.27 | $24.31 | 1,200 |
| 2019-12-11 | $26.33 | $26.34 | $26.33 | $26.34 | $24.38 | 300 |
| 2019-12-10 | $26.27 | $26.27 | $26.27 | $26.27 | $24.31 | 100 |
| 2019-12-09 | $26.30 | $26.30 | $26.28 | $26.28 | $24.33 | 2,900 |
| 2019-12-06 | $26.26 | $26.26 | $26.23 | $26.23 | $24.28 | 2,000 |
| 2019-12-05 | $26.27 | $26.27 | $26.27 | $26.27 | $24.31 | 100 |
| 2019-12-04 | $26.26 | $26.26 | $26.26 | $26.26 | $24.31 | 10 |
| 2019-12-03 | $26.30 | $26.30 | $26.30 | $26.30 | $24.34 | 1 |
| 2019-12-02 | $26.25 | $26.25 | $26.20 | $26.20 | $24.25 | 555 |
| 2019-11-29 | $26.26 | $26.26 | $26.26 | $26.26 | $24.30 | 18 |
| 2019-11-27 | $26.26 | $26.26 | $26.26 | $26.26 | $24.30 | 4 |
| 2019-11-26 | $26.26 | $26.26 | $26.26 | $26.26 | $24.31 | 1 |
| 2019-11-25 | $26.26 | $26.26 | $26.26 | $26.26 | $24.30 | 37 |
| 2019-11-22 | $26.19 | $26.19 | $26.19 | $26.19 | $24.24 | 24 |
| 2019-11-21 | $26.17 | $26.17 | $26.17 | $26.17 | $24.22 | 1,200 |
| 2019-11-20 | $26.19 | $26.19 | $26.19 | $26.19 | $24.24 | 3 |
| 2019-11-19 | $26.22 | $26.22 | $26.22 | $26.22 | $24.27 | 1,200 |
| 2019-11-18 | $26.27 | $26.29 | $26.27 | $26.29 | $24.33 | 100 |
| 2019-11-15 | $26.24 | $26.24 | $26.24 | $26.24 | $24.22 | 3 |
| 2019-11-14 | $26.24 | $26.24 | $26.24 | $26.24 | $24.22 | 1,200 |
| 2019-11-13 | $26.20 | $26.20 | $26.20 | $26.20 | $24.18 | 1 |
| 2019-11-12 | $26.22 | $26.22 | $26.22 | $26.22 | $24.19 | 4 |
| 2019-11-11 | $26.21 | $26.21 | $26.21 | $26.21 | $24.19 | 1,200 |
| 2019-11-08 | $26.12 | $26.12 | $26.12 | $26.12 | $24.10 | 4 |
| 2019-11-07 | $26.12 | $26.14 | $26.07 | $26.12 | $24.10 | 1,804 |
| 2019-11-06 | $26.24 | $26.25 | $26.24 | $26.25 | $24.22 | 300 |
| 2019-11-05 | $26.23 | $26.23 | $26.23 | $26.23 | $24.20 | 1 |
| 2019-11-04 | $26.27 | $26.27 | $26.27 | $26.27 | $24.24 | 214 |
| 2019-11-01 | $26.23 | $26.23 | $26.22 | $26.22 | $24.20 | 459 |
| 2019-10-31 | $26.23 | $26.23 | $26.23 | $26.23 | $24.21 | 1,100 |
| 2019-10-30 | $26.19 | $26.19 | $26.19 | $26.19 | $24.17 | 1 |
| 2019-10-29 | $26.20 | $26.21 | $26.20 | $26.20 | $24.17 | 182 |
| 2019-10-28 | $26.20 | $26.20 | $26.20 | $26.20 | $24.18 | 1,100 |
| 2019-10-25 | $26.20 | $26.21 | $26.20 | $26.21 | $24.18 | 200 |
| 2019-10-24 | $26.23 | $26.23 | $26.23 | $26.23 | $24.21 | 1,100 |
| 2019-10-23 | $26.21 | $26.21 | $26.21 | $26.21 | $24.19 | 1,100 |
| 2019-10-22 | $26.21 | $26.21 | $26.21 | $26.21 | $24.18 | 1,100 |
| 2019-10-21 | $26.19 | $26.19 | $26.19 | $26.19 | $24.17 | 192 |
| 2019-10-18 | $26.29 | $26.29 | $26.29 | $26.29 | $24.19 | 45 |
| 2019-10-17 | $26.28 | $26.28 | $26.28 | $26.28 | $24.18 | 86 |
| 2019-10-16 | $26.27 | $26.27 | $26.27 | $26.27 | $24.17 | 1,100 |
| 2019-10-15 | $26.22 | $26.22 | $26.18 | $26.18 | $24.08 | 2,400 |
| 2019-10-14 | $26.26 | $26.26 | $26.26 | $26.26 | $24.16 | 17 |
| 2019-10-11 | $26.23 | $26.23 | $26.19 | $26.19 | $24.09 | 3,543 |
| 2019-10-10 | $26.29 | $26.29 | $26.23 | $26.23 | $24.13 | 1,500 |
| 2019-10-09 | $26.32 | $26.32 | $26.32 | $26.32 | $24.21 | 500 |
| 2019-10-08 | $26.36 | $26.36 | $26.36 | $26.36 | $24.25 | 500 |
| 2019-10-07 | $26.27 | $26.27 | $26.27 | $26.27 | $24.17 | 500 |
| 2019-10-04 | $26.37 | $26.37 | $26.37 | $26.37 | $24.26 | 5 |
| 2019-10-03 | $26.42 | $26.42 | $26.36 | $26.36 | $24.25 | 4,025 |
| 2019-10-02 | $26.31 | $26.31 | $26.31 | $26.31 | $24.20 | 26 |
| 2019-10-01 | $26.25 | $26.26 | $26.25 | $26.26 | $24.16 | 100 |
| 2019-09-30 | $26.23 | $26.23 | $26.20 | $26.23 | $24.13 | 820 |
| 2019-09-27 | $26.23 | $26.23 | $26.23 | $26.23 | $24.13 | 100 |
| 2019-09-26 | $26.24 | $26.25 | $26.24 | $26.25 | $24.14 | 500 |
| 2019-09-25 | $26.22 | $26.22 | $26.22 | $26.22 | $24.12 | 19 |
| 2019-09-24 | $26.29 | $26.29 | $26.29 | $26.29 | $24.19 | 100 |
| 2019-09-23 | $26.26 | $26.26 | $26.26 | $26.26 | $24.16 | 8 |
| 2019-09-20 | $26.27 | $26.32 | $26.25 | $26.32 | $24.14 | 201 |
| 2019-09-19 | $26.27 | $26.27 | $26.27 | $26.27 | $24.09 | 100 |
| 2019-09-18 | $26.25 | $26.25 | $26.25 | $26.25 | $24.07 | 100 |
| 2019-09-17 | $26.28 | $26.28 | $26.24 | $26.24 | $24.06 | 1,800 |
| 2019-09-16 | $26.19 | $26.20 | $26.19 | $26.20 | $24.03 | 500 |
| 2019-09-13 | $26.14 | $26.14 | $26.14 | $26.14 | $23.98 | 228 |
| 2019-09-12 | $26.24 | $26.24 | $26.24 | $26.24 | $24.06 | 3 |
| 2019-09-11 | $26.29 | $26.32 | $26.28 | $26.30 | $24.12 | 6,449 |
| 2019-09-10 | $26.32 | $26.32 | $26.26 | $26.26 | $24.09 | 900 |
| 2019-09-09 | $26.27 | $26.27 | $26.23 | $26.23 | $24.06 | 600 |
| 2019-09-06 | $26.40 | $26.40 | $26.33 | $26.33 | $24.15 | 1,440 |
| 2019-09-05 | $26.29 | $26.31 | $26.29 | $26.31 | $24.13 | 200 |
| 2019-09-04 | $26.37 | $26.43 | $26.37 | $26.40 | $24.21 | 7,100 |
| 2019-09-03 | $26.34 | $26.34 | $26.34 | $26.34 | $24.16 | 167 |
| 2019-08-30 | $26.31 | $26.32 | $26.29 | $26.29 | $24.12 | 451 |
| 2019-08-29 | $26.31 | $26.31 | $26.28 | $26.28 | $24.11 | 1,444 |
| 2019-08-28 | $26.31 | $26.31 | $26.31 | $26.31 | $24.13 | 51 |
| 2019-08-27 | $26.29 | $26.29 | $26.29 | $26.29 | $24.11 | 55 |
| 2019-08-26 | $26.33 | $26.49 | $26.29 | $26.29 | $24.11 | 4,901 |
| 2019-08-23 | $26.27 | $26.29 | $26.27 | $26.29 | $24.11 | 100 |
| 2019-08-22 | $26.26 | $26.26 | $26.25 | $26.25 | $24.07 | 1,001 |
| 2019-08-21 | $26.24 | $26.24 | $26.24 | $26.24 | $24.07 | 100 |
| 2019-08-20 | $26.23 | $26.23 | $26.23 | $26.23 | $24.06 | 100 |
| 2019-08-19 | $26.25 | $26.25 | $26.18 | $26.20 | $24.03 | 11,037 |
| 2019-08-16 | $26.29 | $26.29 | $26.29 | $26.29 | $24.04 | 8 |
| 2019-08-15 | $26.30 | $26.30 | $26.27 | $26.27 | $24.02 | 416 |
| 2019-08-14 | $26.20 | $26.23 | $26.20 | $26.23 | $23.98 | 100 |
| 2019-08-13 | $26.22 | $26.22 | $26.22 | $26.22 | $23.98 | 100 |
| 2019-08-12 | $26.25 | $26.25 | $26.25 | $26.25 | $24.00 | 16 |
| 2019-08-09 | $26.24 | $26.25 | $26.23 | $26.23 | $23.98 | 3,519 |
| 2019-08-08 | $26.26 | $26.26 | $26.25 | $26.25 | $24.00 | 664 |
| 2019-08-07 | $26.25 | $26.25 | $26.25 | $26.25 | $24.00 | 100 |
| 2019-08-06 | $26.22 | $26.22 | $26.22 | $26.22 | $23.97 | 81 |
| 2019-08-05 | $26.18 | $26.20 | $26.18 | $26.20 | $23.96 | 750 |
| 2019-08-02 | $26.21 | $26.21 | $26.21 | $26.21 | $23.97 | 116 |
| 2019-08-01 | $26.08 | $26.17 | $26.07 | $26.17 | $23.93 | 926 |
| 2019-07-31 | $26.11 | $26.11 | $26.11 | $26.11 | $23.87 | 105 |
| 2019-07-30 | $26.07 | $26.07 | $26.07 | $26.07 | $23.84 | 3 |
| 2019-07-29 | $26.10 | $26.10 | $26.10 | $26.10 | $23.87 | 52 |
| 2019-07-26 | $26.08 | $26.08 | $26.05 | $26.08 | $23.84 | 200 |
| 2019-07-25 | $26.08 | $26.08 | $26.05 | $26.08 | $23.84 | 300 |
| 2019-07-24 | $26.07 | $26.07 | $26.07 | $26.07 | $23.84 | 100 |
| 2019-07-23 | $26.06 | $26.06 | $26.06 | $26.06 | $23.82 | 30 |
| 2019-07-22 | $26.06 | $26.06 | $26.06 | $26.06 | $23.82 | 100 |
| 2019-07-19 | $26.15 | $26.15 | $26.15 | $26.15 | $23.83 | 100 |
| 2019-07-18 | $26.15 | $26.16 | $26.15 | $26.16 | $23.84 | 493 |
| 2019-07-17 | $26.17 | $26.17 | $26.17 | $26.17 | $23.84 | 1 |
| 2019-07-16 | $26.14 | $26.19 | $26.14 | $26.15 | $23.83 | 28,631 |
| 2019-07-15 | $26.14 | $26.14 | $26.14 | $26.14 | $23.82 | 4 |
| 2019-07-12 | $26.10 | $26.10 | $26.10 | $26.10 | $23.78 | 18 |
| 2019-07-11 | $26.09 | $26.09 | $26.09 | $26.09 | $23.78 | 100 |
| 2019-07-10 | $26.13 | $26.13 | $26.13 | $26.13 | $23.81 | 100 |
| 2019-07-09 | $26.13 | $26.13 | $26.13 | $26.13 | $23.81 | 76 |
| 2019-07-08 | $26.09 | $26.09 | $26.09 | $26.09 | $23.78 | 182 |
| 2019-07-05 | $26.17 | $26.17 | $26.17 | $26.17 | $23.85 | 102 |
| 2019-07-03 | $26.19 | $26.19 | $26.19 | $26.19 | $23.87 | 100 |
| 2019-07-02 | $26.21 | $26.21 | $26.17 | $26.17 | $23.85 | 1,002 |
| 2019-07-01 | $26.18 | $26.18 | $26.18 | $26.18 | $23.85 | 3 |
| 2019-06-28 | $26.15 | $26.15 | $26.12 | $26.12 | $23.80 | 792 |
| 2019-06-27 | $26.10 | $26.10 | $26.10 | $26.10 | $23.79 | 100 |
| 2019-06-26 | $26.06 | $26.06 | $26.06 | $26.06 | $23.75 | 2 |
| 2019-06-25 | $26.11 | $26.11 | $26.11 | $26.11 | $23.79 | 76 |
| 2019-06-24 | $26.12 | $26.12 | $26.10 | $26.10 | $23.78 | 140 |
| 2019-06-21 | $26.14 | $26.14 | $26.14 | $26.14 | $23.74 | 100 |
| 2019-06-20 | $26.18 | $26.18 | $26.18 | $26.18 | $23.78 | 24 |
| 2019-06-19 | $26.09 | $26.09 | $26.09 | $26.09 | $23.70 | 81 |
| 2019-06-18 | $26.03 | $26.03 | $26.03 | $26.03 | $23.64 | 500 |
| 2019-06-17 | $25.96 | $25.96 | $25.96 | $25.96 | $23.58 | 100 |
| 2019-06-14 | $25.94 | $25.94 | $25.94 | $25.94 | $23.56 | 100 |
| 2019-06-13 | $25.95 | $25.95 | $25.95 | $25.95 | $23.58 | 24 |
| 2019-06-12 | $25.96 | $25.96 | $25.96 | $25.96 | $23.58 | 2 |
| 2019-06-11 | $25.97 | $25.97 | $25.94 | $25.94 | $23.56 | 765 |
| 2019-06-10 | $25.94 | $25.94 | $25.94 | $25.94 | $23.56 | 26 |
| 2019-06-07 | $25.88 | $25.88 | $25.88 | $25.88 | $23.51 | 12 |
| 2019-06-06 | $25.89 | $25.89 | $25.89 | $25.89 | $23.51 | 100 |
| 2019-06-05 | $25.88 | $25.90 | $25.88 | $25.90 | $23.52 | 837 |
| 2019-06-04 | $25.85 | $25.88 | $25.85 | $25.88 | $23.51 | 128 |
| 2019-06-03 | $25.83 | $25.83 | $25.83 | $25.83 | $23.46 | 2 |
| 2019-05-31 | $25.79 | $25.79 | $25.79 | $25.79 | $23.43 | 100 |
| 2019-05-30 | $25.74 | $25.74 | $25.74 | $25.74 | $23.38 | 100 |
| 2019-05-29 | $25.70 | $25.70 | $25.70 | $25.70 | $23.34 | 27 |
| 2019-05-28 | $25.71 | $25.71 | $25.71 | $25.71 | $23.35 | 100 |
| 2019-05-24 | $25.70 | $25.70 | $25.70 | $25.70 | $23.34 | 175 |
| 2019-05-23 | $25.69 | $25.69 | $25.69 | $25.69 | $23.34 | 100 |
| 2019-05-22 | $25.68 | $25.68 | $25.68 | $25.68 | $23.33 | 100 |
| 2019-05-21 | $25.67 | $25.67 | $25.67 | $25.67 | $23.32 | 5 |
| 2019-05-20 | $25.70 | $25.75 | $25.69 | $25.69 | $23.34 | 881 |
| 2019-05-17 | $25.78 | $25.78 | $25.78 | $25.78 | $23.34 | 100 |
| 2019-05-16 | $25.80 | $25.80 | $25.80 | $25.80 | $23.35 | 100 |
| 2019-05-15 | $25.79 | $25.79 | $25.77 | $25.77 | $23.32 | 370 |
| 2019-05-14 | $25.76 | $25.76 | $25.76 | $25.76 | $23.31 | 100 |
| 2019-05-13 | $25.74 | $25.74 | $25.74 | $25.74 | $23.30 | 25 |
| 2019-05-10 | $25.72 | $25.72 | $25.72 | $25.72 | $23.28 | 100 |
| 2019-05-09 | $25.69 | $25.69 | $25.69 | $25.69 | $23.26 | 5 |
| 2019-05-08 | $25.72 | $25.72 | $25.72 | $25.72 | $23.28 | 1 |
| 2019-05-07 | $25.74 | $25.74 | $25.74 | $25.74 | $23.30 | 100 |
| 2019-05-06 | $25.75 | $25.75 | $25.75 | $25.75 | $23.30 | 100 |
| 2019-05-03 | $25.72 | $25.72 | $25.72 | $25.72 | $23.28 | 5 |
| 2019-05-02 | $25.70 | $25.70 | $25.70 | $25.70 | $23.26 | 4 |
| 2019-05-01 | $25.73 | $25.73 | $25.73 | $25.73 | $23.29 | 1 |
| 2019-04-30 | $25.69 | $25.69 | $25.69 | $25.69 | $23.26 | 39 |
| 2019-04-29 | $25.68 | $25.68 | $25.68 | $25.68 | $23.25 | 100 |
| 2019-04-26 | $25.70 | $25.70 | $25.70 | $25.70 | $23.26 | 27 |
| 2019-04-25 | $25.67 | $25.67 | $25.67 | $25.67 | $23.23 | 100 |
| 2019-04-24 | $25.67 | $25.67 | $25.67 | $25.67 | $23.24 | 39 |
| 2019-04-23 | $25.63 | $25.63 | $25.63 | $25.63 | $23.20 | 100 |
| 2019-04-22 | $25.61 | $25.61 | $25.61 | $25.61 | $23.18 | 25 |
| 2019-04-18 | $25.72 | $25.72 | $25.72 | $25.72 | $23.20 | 100 |
| 2019-04-17 | $25.70 | $25.70 | $25.70 | $25.70 | $23.19 | 100 |
| 2019-04-16 | $25.69 | $25.69 | $25.69 | $25.69 | $23.18 | 100 |
| 2019-04-15 | $25.68 | $25.68 | $25.68 | $25.68 | $23.17 | 100 |
| 2019-04-12 | $25.68 | $25.68 | $25.68 | $25.68 | $23.17 | 100 |
| 2019-04-11 | $25.70 | $25.70 | $25.70 | $25.70 | $23.19 | 100 |
| 2019-04-10 | $25.72 | $25.72 | $25.72 | $25.72 | $23.20 | 100 |
| 2019-04-09 | $25.70 | $25.70 | $25.70 | $25.70 | $23.19 | 1 |
| 2019-04-08 | $25.69 | $25.69 | $25.69 | $25.69 | $23.18 | 57 |
| 2019-04-05 | $25.68 | $25.68 | $25.68 | $25.68 | $23.16 | 26 |
| 2019-04-04 | $25.69 | $25.70 | $25.67 | $25.67 | $23.16 | 1,949 |
| 2019-04-03 | $25.66 | $25.66 | $25.66 | $25.66 | $23.15 | 100 |
| 2019-04-02 | $25.67 | $25.67 | $25.67 | $25.67 | $23.16 | 59 |
| 2019-04-01 | $25.64 | $25.64 | $25.64 | $25.64 | $23.13 | 100 |
| 2019-03-29 | $25.64 | $25.64 | $25.64 | $25.64 | $23.13 | 5 |
| 2019-03-28 | $25.66 | $25.66 | $25.66 | $25.66 | $23.15 | 8 |
| 2019-03-27 | $25.69 | $25.69 | $25.69 | $25.69 | $23.17 | 1 |
| 2019-03-26 | $25.67 | $25.67 | $25.67 | $25.67 | $23.16 | 100 |
| 2019-03-25 | $25.65 | $25.65 | $25.65 | $25.65 | $23.14 | 5 |
| 2019-03-22 | $25.62 | $25.62 | $25.62 | $25.62 | $23.11 | 100 |
| 2019-03-21 | $25.59 | $25.59 | $25.55 | $25.55 | $23.05 | 100 |
| 2019-03-20 | $25.55 | $25.55 | $25.55 | $25.55 | $23.05 | 100 |
| 2019-03-19 | $25.48 | $25.48 | $25.48 | $25.48 | $22.98 | 100 |
| 2019-03-18 | $25.52 | $25.52 | $25.48 | $25.48 | $22.98 | 447 |
| 2019-03-15 | $25.55 | $25.55 | $25.52 | $25.52 | $22.94 | 100 |
| 2019-03-14 | $25.49 | $25.49 | $25.49 | $25.49 | $22.91 | 100 |
| 2019-03-13 | $25.49 | $25.49 | $25.49 | $25.49 | $22.91 | 100 |
| 2019-03-12 | $25.51 | $25.51 | $25.51 | $25.51 | $22.93 | 100 |
| 2019-03-11 | $25.48 | $25.48 | $25.48 | $25.48 | $22.91 | 100 |
| 2019-03-08 | $25.47 | $25.47 | $25.47 | $25.47 | $22.90 | 100 |
| 2019-03-07 | $25.48 | $25.48 | $25.48 | $25.48 | $22.90 | 100 |
| 2019-03-06 | $25.45 | $25.45 | $25.45 | $25.45 | $22.87 | 100 |
| 2019-03-05 | $25.43 | $25.43 | $25.43 | $25.43 | $22.86 | 100 |
| 2019-03-04 | $25.43 | $25.43 | $25.42 | $25.42 | $22.85 | 201 |
| 2019-03-01 | $25.39 | $25.39 | $25.39 | $25.39 | $22.83 | 100 |
| 2019-02-28 | $25.41 | $25.41 | $25.41 | $25.41 | $22.84 | 7 |
| 2019-02-27 | $25.41 | $25.41 | $25.41 | $25.41 | $22.84 | 100 |
| 2019-02-26 | $25.45 | $25.45 | $25.45 | $25.45 | $22.87 | 1 |
| 2019-02-25 | $25.42 | $25.42 | $25.42 | $25.42 | $22.85 | 100 |
| 2019-02-22 | $25.44 | $25.44 | $25.42 | $25.42 | $22.85 | 100 |
| 2019-02-21 | $25.39 | $25.39 | $25.39 | $25.39 | $22.82 | 100 |
| 2019-02-20 | $25.40 | $25.40 | $25.40 | $25.40 | $22.83 | 100 |
| 2019-02-19 | $25.44 | $25.44 | $25.44 | $25.44 | $22.87 | 100 |
| 2019-02-15 | $25.43 | $25.43 | $25.43 | $25.43 | $22.79 | 100 |
| 2019-02-14 | $25.43 | $25.43 | $25.43 | $25.43 | $22.79 | 100 |
| 2019-02-13 | $25.41 | $25.41 | $25.41 | $25.41 | $22.77 | 4 |
| 2019-02-12 | $25.43 | $25.43 | $25.43 | $25.43 | $22.79 | 100 |
| 2019-02-11 | $25.43 | $25.43 | $25.43 | $25.43 | $22.79 | 100 |
| 2019-02-08 | $25.39 | $25.39 | $25.39 | $25.39 | $22.75 | 1 |
| 2019-02-07 | $25.44 | $25.44 | $25.40 | $25.40 | $22.76 | 195 |
| 2019-02-06 | $25.41 | $25.41 | $25.41 | $25.41 | $22.77 | 100 |
| 2019-02-05 | $25.42 | $25.42 | $25.42 | $25.42 | $22.78 | 100 |
| 2019-02-04 | $25.39 | $25.39 | $25.39 | $25.39 | $22.75 | 100 |
| 2019-02-01 | $25.38 | $25.38 | $25.38 | $25.38 | $22.74 | 100 |
| 2019-01-31 | $25.37 | $25.37 | $25.37 | $25.37 | $22.73 | 100 |
| 2019-01-30 | $25.28 | $25.28 | $25.28 | $25.28 | $22.65 | 100 |
| 2019-01-29 | $25.25 | $25.25 | $25.25 | $25.25 | $22.63 | 100 |
| 2019-01-28 | $25.23 | $25.23 | $25.23 | $25.23 | $22.61 | 100 |
| 2019-01-25 | $25.23 | $25.23 | $25.23 | $25.23 | $22.61 | 100 |
| 2019-01-24 | $25.26 | $25.26 | $25.26 | $25.26 | $22.64 | 100 |
| 2019-01-23 | $25.18 | $25.18 | $25.18 | $25.18 | $22.56 | 100 |
| 2019-01-22 | $25.18 | $25.18 | $25.18 | $25.18 | $22.56 | 100 |
| 2019-01-18 | $25.24 | $25.24 | $25.24 | $25.24 | $22.53 | 100 |
| 2019-01-17 | $25.23 | $25.23 | $25.23 | $25.23 | $22.52 | 100 |
| 2019-01-16 | $25.23 | $25.23 | $25.23 | $25.23 | $22.52 | 100 |
| 2019-01-15 | $25.14 | $25.14 | $25.14 | $25.14 | $22.44 | 100 |
| 2019-01-14 | $25.15 | $25.15 | $25.15 | $25.15 | $22.45 | 100 |
| 2019-01-11 | $25.15 | $25.15 | $25.15 | $25.15 | $22.45 | 100 |
| 2019-01-10 | $25.16 | $25.16 | $25.16 | $25.16 | $22.46 | 100 |
| 2019-01-09 | $25.17 | $25.17 | $25.17 | $25.17 | $22.47 | 100 |
| 2019-01-08 | $25.10 | $25.10 | $25.10 | $25.10 | $22.40 | 100 |
| 2019-01-07 | $25.11 | $25.11 | $25.11 | $25.11 | $22.41 | 100 |
| 2019-01-04 | $25.12 | $25.12 | $25.12 | $25.12 | $22.42 | 0 |
| 2019-01-03 | $25.12 | $25.12 | $25.12 | $25.12 | $22.43 | 100 |
| 2019-01-02 | $25.03 | $25.03 | $25.03 | $25.03 | $22.35 | 100 |
| 2018-12-31 | $25.07 | $25.07 | $25.07 | $25.07 | $22.38 | 100 |
| 2018-12-28 | $25.04 | $25.04 | $25.04 | $25.04 | $22.35 | 100 |
| 2018-12-27 | $24.92 | $24.92 | $24.92 | $24.92 | $22.25 | 100 |
| 2018-12-26 | $24.90 | $24.90 | $24.90 | $24.90 | $22.22 | 100 |
| 2018-12-24 | $25.01 | $25.01 | $25.01 | $25.01 | $22.33 | 100 |
| 2018-12-21 | $25.03 | $25.03 | $25.03 | $25.03 | $22.34 | 100 |
| 2018-12-20 | $25.02 | $25.02 | $25.02 | $25.02 | $22.33 | 8 |
| 2018-12-19 | $25.08 | $25.08 | $25.08 | $25.08 | $22.39 | 0 |
| 2018-12-18 | $25.05 | $25.05 | $25.05 | $25.05 | $22.36 | 0 |
| 2018-12-17 | $25.02 | $25.02 | $25.02 | $25.02 | $22.34 | 0 |
| 2018-12-14 | $25.00 | $25.00 | $25.00 | $25.00 | $22.32 | 0 |
| 2018-12-13 | $24.99 | $24.99 | $24.99 | $24.99 | $22.30 | 0 |
| 2018-12-12 | $25.01 | $25.01 | $25.01 | $25.01 | $22.33 | 0 |
| 2018-12-11 | $25.01 | $25.01 | $25.01 | $25.01 | $22.33 | 0 |
| 2018-12-10 | $25.00 | $25.00 | $25.00 | $25.00 | $22.32 | 0 |
| 2018-12-07 | $24.98 | $24.98 | $24.98 | $24.98 | $22.30 | 0 |
| 2018-12-06 | $25.04 | $25.04 | $25.04 | $25.04 | $22.35 | 100 |