Invesco International Developed Dynamic Multifactor ETF (IMFL) Exchange: BATS
Data as of May 9, 2025
$24.90 ($-0.03) -0.11%
Invesco International Developed Dynamic Multifactor ETF - Daily Information
Click for more stock information on Invesco International Developed Dynamic Multifactor ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $25.07 |
| Previous Close | $24.90 |
| High | $25.07 |
| Low | $24.62 |
| Adjusted Open | $25.07 |
| Previous Adjusted Close | $24.90 |
| Adjusted High | $25.07 |
| Adjusted Low | $24.62 |
About Invesco International Developed Dynamic Multifactor ETF (IMFL)
Invesco International Developed Dynamic Multifactor ETF
Invest in Invesco International Developed Dynamic Multifactor ETF (IMFL)
Historical Stock Data for Invesco International Developed Dynamic Multifactor ETF (IMFL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | $25.07 | $25.07 | $24.62 | $24.90 | $24.90 | 14,598 |
| 2025-04-17 | $24.90 | $25.08 | $24.88 | $24.93 | $24.93 | 7,482 |
| 2025-04-16 | $24.79 | $24.88 | $24.55 | $24.67 | $24.67 | 16,347 |
| 2025-04-15 | $24.72 | $24.85 | $24.69 | $24.75 | $24.75 | 9,453 |
| 2025-04-14 | $24.40 | $24.62 | $24.40 | $24.54 | $24.54 | 9,689 |
| 2025-04-11 | $23.88 | $24.33 | $23.86 | $24.33 | $24.33 | 11,880 |
| 2025-04-10 | $23.71 | $23.77 | $23.40 | $23.70 | $23.70 | 572,438 |
| 2025-04-09 | $22.47 | $24.02 | $22.27 | $23.50 | $23.50 | 31,324 |
| 2025-04-08 | $23.08 | $23.25 | $22.30 | $22.43 | $22.43 | 23,978 |
| 2025-04-07 | $22.94 | $25.43 | $20.99 | $22.52 | $22.52 | 187,188 |
| 2025-04-04 | $23.80 | $23.80 | $23.10 | $23.12 | $23.12 | 28,489 |
| 2025-04-03 | $24.76 | $24.79 | $24.50 | $24.57 | $24.57 | 12,207 |
| 2025-04-02 | $24.43 | $24.77 | $24.43 | $24.70 | $24.70 | 62,648 |
| 2025-04-01 | $24.69 | $24.78 | $24.44 | $24.66 | $24.66 | 206,746 |
| 2025-03-31 | $24.50 | $24.69 | $24.44 | $24.61 | $24.61 | 14,854 |
| 2025-03-28 | $24.90 | $24.95 | $24.81 | $24.88 | $24.88 | 18,094 |
| 2025-03-27 | $24.83 | $24.99 | $24.78 | $24.98 | $24.98 | 18,389 |
| 2025-03-26 | $24.98 | $25.01 | $24.82 | $24.82 | $24.82 | 24,150 |
| 2025-03-25 | $25.20 | $25.20 | $25.14 | $25.16 | $25.16 | 9,906 |
| 2025-03-24 | $25.10 | $25.10 | $24.99 | $25.07 | $25.07 | 8,698 |
| 2025-03-21 | $25.22 | $25.29 | $25.17 | $25.29 | $25.29 | 9,062 |
| 2025-03-20 | $25.38 | $25.80 | $25.26 | $25.46 | $25.46 | 67,422 |
| 2025-03-19 | $25.36 | $25.61 | $25.35 | $25.53 | $25.53 | 5,338 |
| 2025-03-18 | $25.29 | $25.43 | $25.29 | $25.42 | $25.42 | 3,369 |
| 2025-03-17 | $25.39 | $25.77 | $25.34 | $25.57 | $25.57 | 20,318 |
| 2025-03-14 | $25.02 | $25.18 | $25.01 | $25.18 | $25.18 | 51,118 |
| 2025-03-13 | $24.90 | $24.96 | $24.65 | $24.74 | $24.74 | 59,869 |
| 2025-03-12 | $24.95 | $25.09 | $24.88 | $25.04 | $25.04 | 6,883 |
| 2025-03-11 | $25.04 | $25.09 | $24.80 | $24.89 | $24.89 | 45,872 |
| 2025-03-10 | $25.21 | $25.24 | $24.86 | $24.96 | $24.96 | 75,512 |
| 2025-03-07 | $25.46 | $25.67 | $25.41 | $25.60 | $25.60 | 261,322 |
| 2025-03-06 | $25.49 | $25.71 | $25.40 | $25.40 | $25.40 | 182,777 |
| 2025-03-05 | $25.51 | $25.76 | $25.50 | $25.76 | $25.76 | 23,972 |
| 2025-03-04 | $25.16 | $25.63 | $24.99 | $25.34 | $25.34 | 23,293 |
| 2025-03-03 | $25.52 | $25.58 | $25.24 | $25.39 | $25.39 | 29,981 |
| 2025-02-28 | $24.91 | $25.15 | $24.89 | $24.97 | $24.97 | 7,329 |
| 2025-02-27 | $25.24 | $25.26 | $24.95 | $24.95 | $24.95 | 54,692 |
| 2025-02-26 | $25.47 | $25.56 | $25.32 | $25.39 | $25.39 | 12,189 |
| 2025-02-25 | $25.50 | $25.67 | $25.37 | $25.44 | $25.44 | 13,488 |
| 2025-02-24 | $25.41 | $25.46 | $25.19 | $25.25 | $25.25 | 10,777 |
| 2025-02-21 | $25.53 | $25.53 | $25.25 | $25.35 | $25.35 | 64,905 |
| 2025-02-20 | $25.48 | $25.59 | $25.44 | $25.51 | $25.51 | 7,675 |
| 2025-02-19 | $25.37 | $25.45 | $25.30 | $25.35 | $25.35 | 20,102 |
| 2025-02-18 | $25.55 | $25.60 | $25.40 | $25.51 | $25.51 | 17,258 |
| 2025-02-14 | $25.43 | $25.45 | $25.30 | $25.32 | $25.32 | 7,256 |
| 2025-02-13 | $25.33 | $25.41 | $25.18 | $25.36 | $25.36 | 11,740 |
| 2025-02-12 | $24.83 | $25.18 | $24.83 | $25.16 | $25.16 | 22,187 |
| 2025-02-11 | $24.88 | $25.06 | $24.88 | $25.06 | $25.06 | 20,803 |
| 2025-02-10 | $24.87 | $24.99 | $24.81 | $24.85 | $24.85 | 129,730 |
| 2025-02-07 | $24.88 | $24.98 | $24.52 | $24.59 | $24.59 | 62,884 |
| 2025-02-06 | $24.87 | $24.93 | $24.80 | $24.84 | $24.84 | 77,322 |
| 2025-02-05 | $24.66 | $24.84 | $24.62 | $24.84 | $24.84 | 10,309 |
| 2025-02-04 | $24.38 | $24.59 | $24.37 | $24.47 | $24.47 | 5,455 |
| 2025-02-03 | $24.02 | $24.41 | $23.98 | $24.20 | $24.20 | 20,733 |
| 2025-01-31 | $24.59 | $24.70 | $24.35 | $24.35 | $24.35 | 11,093 |
| 2025-01-30 | $24.58 | $24.68 | $24.55 | $24.60 | $24.60 | 8,531 |
| 2025-01-29 | $24.35 | $24.40 | $24.29 | $24.31 | $24.31 | 16,005 |
| 2025-01-28 | $24.30 | $24.31 | $24.17 | $24.28 | $24.28 | 16,704 |
| 2025-01-27 | $24.31 | $24.37 | $24.19 | $24.32 | $24.32 | 16,814 |
| 2025-01-24 | $24.54 | $24.56 | $24.46 | $24.52 | $24.52 | 11,890 |
| 2025-01-23 | $24.20 | $24.39 | $24.20 | $24.35 | $24.35 | 9,716 |
| 2025-01-22 | $24.32 | $24.35 | $24.20 | $24.24 | $24.24 | 25,037 |
| 2025-01-21 | $24.02 | $24.21 | $23.95 | $24.16 | $24.16 | 26,350 |
| 2025-01-17 | $23.79 | $23.80 | $23.60 | $23.70 | $23.70 | 14,199 |
| 2025-01-16 | $23.67 | $23.77 | $23.64 | $23.67 | $23.67 | 177,536 |
| 2025-01-15 | $23.70 | $23.70 | $23.55 | $23.69 | $23.69 | 36,498 |
| 2025-01-14 | $23.25 | $23.35 | $23.24 | $23.34 | $23.34 | 13,596 |
| 2025-01-13 | $23.16 | $23.30 | $23.15 | $23.30 | $23.30 | 10,648 |
| 2025-01-10 | $23.66 | $23.66 | $23.37 | $23.43 | $23.43 | 52,557 |
| 2025-01-08 | $23.66 | $23.82 | $23.62 | $23.82 | $23.82 | 21,094 |
| 2025-01-07 | $23.92 | $23.92 | $23.69 | $23.69 | $23.69 | 7,464 |
| 2025-01-06 | $23.69 | $23.86 | $23.58 | $23.69 | $23.69 | 6,693 |
| 2025-01-03 | $23.48 | $23.60 | $23.40 | $23.51 | $23.51 | 128,210 |
| 2025-01-02 | $23.51 | $23.52 | $23.22 | $23.30 | $23.30 | 37,316 |
| 2024-12-31 | $23.54 | $23.57 | $23.38 | $23.48 | $23.48 | 12,839 |
| 2024-12-30 | $23.53 | $23.60 | $23.39 | $23.54 | $23.54 | 6,559 |
| 2024-12-27 | $23.79 | $23.82 | $23.58 | $23.65 | $23.65 | 30,176 |
| 2024-12-26 | $23.82 | $23.82 | $23.77 | $23.81 | $23.81 | 4,795 |
| 2024-12-24 | $23.74 | $23.89 | $23.70 | $23.88 | $23.88 | 5,414 |
| 2024-12-23 | $23.56 | $23.76 | $23.46 | $23.69 | $23.69 | 16,459 |
| 2024-12-20 | $23.42 | $23.72 | $23.42 | $23.56 | $23.54 | 15,357 |
| 2024-12-19 | $23.84 | $23.84 | $23.67 | $23.73 | $23.70 | 14,499 |
| 2024-12-18 | $24.31 | $24.49 | $23.80 | $23.80 | $23.77 | 10,238 |
| 2024-12-17 | $24.40 | $24.46 | $24.26 | $24.35 | $24.32 | 5,238 |
| 2024-12-16 | $24.40 | $24.53 | $24.33 | $24.33 | $24.30 | 17,269 |
| 2024-12-13 | $24.46 | $24.48 | $24.36 | $24.43 | $24.40 | 9,863 |
| 2024-12-12 | $24.59 | $24.70 | $24.48 | $24.52 | $24.49 | 10,834 |
| 2024-12-11 | $24.59 | $24.79 | $24.56 | $24.66 | $24.63 | 57,450 |
| 2024-12-10 | $24.52 | $24.65 | $24.37 | $24.44 | $24.41 | 15,819 |
| 2024-12-09 | $24.85 | $24.86 | $24.62 | $24.70 | $24.67 | 134,070 |
| 2024-12-06 | $24.73 | $24.82 | $24.67 | $24.80 | $24.77 | 15,824 |
| 2024-12-05 | $24.85 | $24.90 | $24.59 | $24.75 | $24.72 | 27,359 |
| 2024-12-04 | $24.75 | $24.80 | $24.58 | $24.66 | $24.63 | 140,447 |
| 2024-12-03 | $24.65 | $24.72 | $24.53 | $24.64 | $24.61 | 42,288 |
| 2024-12-02 | $24.53 | $24.65 | $24.31 | $24.50 | $24.47 | 20,018 |
| 2024-11-29 | $24.34 | $24.56 | $24.34 | $24.56 | $24.56 | 7,549 |
| 2024-11-27 | $24.19 | $24.48 | $24.16 | $24.21 | $24.21 | 9,906 |
| 2024-11-26 | $24.15 | $24.18 | $24.04 | $24.16 | $24.16 | 5,589 |
| 2024-11-25 | $24.20 | $24.24 | $24.10 | $24.18 | $24.18 | 14,136 |
| 2024-11-22 | $23.97 | $24.12 | $23.96 | $24.12 | $24.12 | 8,066 |
| 2024-11-21 | $23.85 | $23.99 | $23.79 | $23.97 | $23.97 | 30,235 |
| 2024-11-20 | $23.69 | $23.86 | $23.67 | $23.77 | $23.77 | 7,917 |
| 2024-11-19 | $23.78 | $23.97 | $23.63 | $23.97 | $23.97 | 8,086 |
| 2024-11-18 | $23.74 | $23.92 | $23.70 | $23.92 | $23.92 | 13,380 |
| 2024-11-15 | $23.77 | $23.86 | $23.67 | $23.68 | $23.68 | 15,539 |
| 2024-11-14 | $23.94 | $24.01 | $23.71 | $23.86 | $23.86 | 112,365 |
| 2024-11-13 | $23.68 | $23.83 | $23.63 | $23.75 | $23.75 | 20,566 |
| 2024-11-12 | $24.15 | $24.20 | $23.71 | $23.92 | $23.92 | 31,484 |
| 2024-11-11 | $24.41 | $24.54 | $24.32 | $24.43 | $24.43 | 10,684 |
| 2024-11-08 | $24.42 | $24.48 | $24.28 | $24.39 | $24.39 | 207,624 |
| 2024-11-07 | $24.53 | $24.94 | $24.49 | $24.75 | $24.75 | 51,148 |
| 2024-11-06 | $24.35 | $24.35 | $24.16 | $24.34 | $24.34 | 21,914 |
| 2024-11-05 | $24.37 | $24.62 | $24.37 | $24.59 | $24.59 | 29,382 |
| 2024-11-04 | $24.50 | $24.50 | $24.30 | $24.30 | $24.30 | 14,499 |
| 2024-11-01 | $24.42 | $24.49 | $24.33 | $24.37 | $24.37 | 55,419 |
| 2024-10-31 | $24.31 | $24.33 | $24.00 | $24.32 | $24.32 | 100,568 |
| 2024-10-30 | $24.43 | $24.95 | $24.43 | $24.49 | $24.49 | 6,678 |
| 2024-10-29 | $24.68 | $24.77 | $24.65 | $24.69 | $24.69 | 3,282 |
| 2024-10-28 | $24.80 | $24.88 | $24.76 | $24.85 | $24.85 | 59,690 |
| 2024-10-25 | $24.74 | $24.74 | $24.57 | $24.61 | $24.61 | 16,784 |
| 2024-10-24 | $24.59 | $24.68 | $24.59 | $24.66 | $24.66 | 2,717 |
| 2024-10-23 | $24.61 | $24.66 | $24.51 | $24.65 | $24.65 | 4,200 |
| 2024-10-22 | $24.83 | $24.83 | $24.73 | $24.80 | $24.80 | 2,800 |
| 2024-10-21 | $25.07 | $25.08 | $24.88 | $24.96 | $24.96 | 6,771 |
| 2024-10-18 | $25.12 | $25.34 | $25.12 | $25.19 | $25.19 | 14,480 |
| 2024-10-17 | $25.19 | $25.19 | $25.07 | $25.13 | $25.13 | 11,314 |
| 2024-10-16 | $25.10 | $25.12 | $25.03 | $25.08 | $25.08 | 13,097 |
| 2024-10-15 | $25.39 | $25.39 | $24.98 | $25.09 | $25.09 | 18,964 |
| 2024-10-14 | $25.27 | $25.42 | $25.18 | $25.40 | $25.40 | 13,498 |
| 2024-10-11 | $25.09 | $25.28 | $25.09 | $25.25 | $25.25 | 23,322 |
| 2024-10-10 | $25.03 | $25.06 | $24.96 | $25.04 | $25.04 | 3,907 |
| 2024-10-09 | $25.05 | $25.22 | $25.05 | $25.18 | $25.18 | 3,176 |
| 2024-10-08 | $25.07 | $25.14 | $25.03 | $25.10 | $25.10 | 2,590,698 |
| 2024-10-07 | $25.04 | $25.04 | $24.82 | $24.97 | $24.97 | 8,563 |
| 2024-10-04 | $24.99 | $25.09 | $24.94 | $25.01 | $25.01 | 100,641 |
| 2024-10-03 | $25.00 | $25.09 | $24.95 | $25.01 | $25.01 | 4,977 |
| 2024-10-02 | $25.33 | $25.45 | $25.19 | $25.27 | $25.27 | 47,218 |
| 2024-10-01 | $25.66 | $25.72 | $25.35 | $25.49 | $25.49 | 196,584 |
| 2024-09-30 | $25.73 | $25.73 | $25.46 | $25.50 | $25.50 | 540,328 |
| 2024-09-27 | $26.03 | $26.03 | $25.84 | $25.87 | $25.87 | 14,155 |
| 2024-09-26 | $26.06 | $26.21 | $25.94 | $26.13 | $26.13 | 7,113 |
| 2024-09-25 | $25.71 | $25.91 | $25.60 | $25.63 | $25.63 | 3,002 |
| 2024-09-24 | $25.67 | $25.89 | $25.55 | $25.73 | $25.73 | 12,275 |
| 2024-09-23 | $25.65 | $25.72 | $25.58 | $25.72 | $25.72 | 6,279 |
| 2024-09-20 | $25.92 | $26.26 | $25.75 | $25.84 | $25.52 | 34,194 |
| 2024-09-19 | $26.01 | $26.23 | $25.97 | $26.20 | $26.20 | 173,703 |
| 2024-09-18 | $25.70 | $25.77 | $25.53 | $25.55 | $25.55 | 1,770 |
| 2024-09-17 | $25.77 | $25.77 | $25.55 | $25.61 | $25.61 | 7,047 |
| 2024-09-16 | $25.71 | $25.92 | $25.42 | $25.82 | $25.82 | 11,518 |
| 2024-09-13 | $25.64 | $25.73 | $25.53 | $25.60 | $25.60 | 6,671 |
| 2024-09-12 | $25.44 | $25.62 | $25.44 | $25.60 | $25.60 | 20,487 |
| 2024-09-11 | $25.21 | $25.81 | $24.99 | $25.45 | $25.45 | 20,150 |
| 2024-09-10 | $25.12 | $25.22 | $25.07 | $25.17 | $25.17 | 7,074 |
| 2024-09-09 | $25.31 | $25.36 | $25.22 | $25.28 | $25.28 | 17,648 |
| 2024-09-06 | $25.20 | $25.26 | $24.95 | $25.03 | $25.03 | 9,377 |
| 2024-09-05 | $25.42 | $25.56 | $25.32 | $25.37 | $25.37 | 15,486 |
| 2024-09-04 | $25.49 | $25.66 | $24.93 | $25.53 | $25.53 | 14,479 |
| 2024-09-03 | $25.86 | $25.86 | $25.66 | $25.66 | $25.66 | 26,777 |
| 2024-08-30 | $26.20 | $26.20 | $26.03 | $26.17 | $26.17 | 283,638 |
| 2024-08-29 | $26.24 | $26.35 | $26.11 | $26.11 | $26.11 | 11,140 |
| 2024-08-28 | $26.12 | $26.83 | $25.98 | $26.03 | $26.03 | 6,047 |
| 2024-08-27 | $26.05 | $26.22 | $26.04 | $26.16 | $26.16 | 8,304 |
| 2024-08-26 | $26.13 | $26.18 | $25.80 | $25.98 | $25.98 | 19,449 |
| 2024-08-23 | $25.97 | $26.26 | $25.97 | $26.26 | $26.26 | 6,950 |
| 2024-08-22 | $26.09 | $26.12 | $25.78 | $25.79 | $25.79 | 11,918 |
| 2024-08-21 | $25.83 | $26.00 | $25.83 | $25.95 | $25.95 | 35,979 |
| 2024-08-20 | $25.78 | $25.82 | $25.72 | $25.77 | $25.77 | 85,976 |
| 2024-08-19 | $25.59 | $25.82 | $25.59 | $25.78 | $25.78 | 3,676 |
| 2024-08-16 | $25.46 | $25.53 | $25.40 | $25.51 | $25.51 | 9,074 |
| 2024-08-15 | $25.24 | $25.41 | $25.24 | $25.36 | $25.36 | 7,482 |
| 2024-08-14 | $24.98 | $25.12 | $24.98 | $25.07 | $25.07 | 8,752 |
| 2024-08-13 | $24.74 | $24.99 | $24.73 | $24.98 | $24.98 | 9,803 |
| 2024-08-12 | $24.49 | $24.54 | $24.43 | $24.46 | $24.46 | 9,546 |
| 2024-08-09 | $24.43 | $24.52 | $24.33 | $24.47 | $24.47 | 23,419 |
| 2024-08-08 | $24.02 | $24.38 | $24.02 | $24.32 | $24.32 | 27,044 |
| 2024-08-07 | $24.32 | $24.37 | $23.89 | $23.91 | $23.91 | 31,621 |
| 2024-08-06 | $23.66 | $24.01 | $23.66 | $23.79 | $23.79 | 16,938 |
| 2024-08-05 | $23.42 | $23.90 | $23.42 | $23.68 | $23.68 | 22,467 |
| 2024-08-02 | $24.43 | $24.51 | $24.17 | $24.34 | $24.34 | 17,229 |
| 2024-08-01 | $25.12 | $25.12 | $24.69 | $24.78 | $24.78 | 20,535 |
| 2024-07-31 | $25.42 | $25.52 | $24.86 | $25.38 | $25.38 | 16,842 |
| 2024-07-30 | $25.06 | $25.09 | $24.94 | $25.01 | $25.01 | 5,198 |
| 2024-07-29 | $25.00 | $25.23 | $24.70 | $24.94 | $24.94 | 22,522 |
| 2024-07-26 | $24.91 | $25.12 | $24.91 | $25.07 | $25.07 | 12,908 |
| 2024-07-25 | $24.68 | $24.93 | $24.68 | $24.77 | $24.77 | 10,744 |
| 2024-07-24 | $25.08 | $25.16 | $24.87 | $24.88 | $24.88 | 20,359 |
| 2024-07-23 | $25.23 | $25.32 | $25.22 | $25.23 | $25.23 | 23,867 |
| 2024-07-22 | $25.16 | $25.34 | $25.13 | $25.26 | $25.26 | 34,749 |
| 2024-07-19 | $25.04 | $25.08 | $24.95 | $24.95 | $24.95 | 6,566 |
| 2024-07-18 | $25.43 | $25.43 | $25.06 | $25.15 | $25.15 | 29,671 |
| 2024-07-17 | $25.50 | $25.55 | $25.44 | $25.49 | $25.49 | 10,999 |
| 2024-07-16 | $25.51 | $25.74 | $25.51 | $25.71 | $25.71 | 13,396 |
| 2024-07-15 | $25.72 | $25.72 | $25.52 | $25.52 | $25.52 | 14,105 |
| 2024-07-12 | $25.57 | $25.82 | $25.55 | $25.67 | $25.67 | 13,711 |
| 2024-07-11 | $25.53 | $25.56 | $25.37 | $25.42 | $25.42 | 27,061 |
| 2024-07-10 | $25.24 | $25.58 | $25.23 | $25.35 | $25.35 | 30,418 |
| 2024-07-09 | $25.11 | $25.27 | $24.92 | $24.98 | $24.98 | 443,266 |
| 2024-07-08 | $25.21 | $25.37 | $25.09 | $25.11 | $25.11 | 100,091 |
| 2024-07-05 | $25.04 | $25.44 | $25.04 | $25.24 | $25.24 | 24,393 |
| 2024-07-03 | $24.93 | $25.12 | $24.92 | $25.07 | $25.07 | 35,667 |
| 2024-07-02 | $24.67 | $25.03 | $24.65 | $24.88 | $24.88 | 6,429 |
| 2024-07-01 | $24.79 | $24.85 | $24.64 | $24.67 | $24.67 | 5,840 |
| 2024-06-28 | $24.71 | $24.79 | $24.61 | $24.78 | $24.78 | 58,933 |
| 2024-06-27 | $24.58 | $24.86 | $24.55 | $24.55 | $24.55 | 20,952 |
| 2024-06-26 | $24.55 | $24.62 | $24.49 | $24.60 | $24.60 | 27,818 |
| 2024-06-25 | $24.81 | $25.04 | $24.62 | $24.62 | $24.62 | 36,609 |
| 2024-06-24 | $24.88 | $25.08 | $24.53 | $24.64 | $24.64 | 20,795 |
| 2024-06-21 | $24.83 | $25.34 | $24.81 | $24.91 | $24.63 | 28,381 |
| 2024-06-20 | $25.04 | $25.19 | $25.00 | $25.10 | $25.10 | 304,953 |
| 2024-06-18 | $24.89 | $25.29 | $24.58 | $24.94 | $24.94 | 60,215 |
| 2024-06-17 | $24.77 | $24.92 | $24.44 | $24.77 | $24.77 | 72,281 |
| 2024-06-14 | $24.94 | $24.96 | $24.74 | $24.87 | $24.87 | 7,897 |
| 2024-06-13 | $25.20 | $25.22 | $24.94 | $25.01 | $25.01 | 28,144 |
| 2024-06-12 | $25.58 | $25.74 | $25.33 | $25.58 | $25.58 | 198,529 |
| 2024-06-11 | $25.23 | $25.32 | $24.96 | $25.23 | $25.23 | 15,405 |
| 2024-06-10 | $25.41 | $25.58 | $25.35 | $25.53 | $25.53 | 22,723 |
| 2024-06-07 | $25.39 | $25.45 | $25.36 | $25.36 | $25.36 | 9,616 |
| 2024-06-06 | $25.75 | $25.78 | $25.63 | $25.74 | $25.74 | 28,928 |
| 2024-06-05 | $25.76 | $25.76 | $25.61 | $25.72 | $25.72 | 13,096 |
| 2024-06-04 | $25.88 | $26.38 | $25.67 | $25.86 | $25.86 | 277,778 |
| 2024-06-03 | $26.16 | $26.17 | $25.57 | $26.10 | $26.10 | 15,449 |
| 2024-05-31 | $25.86 | $25.96 | $25.71 | $25.96 | $25.96 | 19,271 |
| 2024-05-30 | $25.68 | $25.79 | $25.65 | $25.76 | $25.76 | 4,566 |
| 2024-05-29 | $25.58 | $25.58 | $25.48 | $25.48 | $25.48 | 2,943 |
| 2024-05-28 | $26.04 | $26.16 | $25.73 | $25.96 | $25.96 | 41,560 |
| 2024-05-24 | $25.80 | $25.85 | $25.77 | $25.83 | $25.83 | 4,404 |
| 2024-05-23 | $25.87 | $25.88 | $25.50 | $25.52 | $25.52 | 7,532 |
| 2024-05-22 | $25.88 | $26.43 | $25.69 | $25.73 | $25.73 | 13,098 |
| 2024-05-21 | $26.09 | $26.14 | $26.03 | $26.14 | $26.14 | 12,342 |
| 2024-05-20 | $26.17 | $26.19 | $26.11 | $26.11 | $26.11 | 3,965 |
| 2024-05-17 | $25.95 | $26.17 | $25.95 | $26.06 | $26.06 | 16,450 |
| 2024-05-16 | $26.07 | $26.12 | $25.96 | $25.96 | $25.96 | 12,268 |
| 2024-05-15 | $26.11 | $26.22 | $26.09 | $26.13 | $26.13 | 8,675 |
| 2024-05-14 | $26.01 | $26.11 | $25.90 | $25.98 | $25.98 | 13,427 |
| 2024-05-13 | $25.81 | $26.08 | $25.78 | $25.81 | $25.81 | 47,034 |
| 2024-05-10 | $26.01 | $26.01 | $25.78 | $25.81 | $25.81 | 9,133 |
| 2024-05-09 | $25.63 | $25.87 | $25.59 | $25.78 | $25.78 | 259,551 |
| 2024-05-08 | $25.67 | $25.67 | $25.57 | $25.64 | $25.64 | 34,104 |
| 2024-05-07 | $25.72 | $25.80 | $25.60 | $25.67 | $25.67 | 10,650 |
| 2024-05-06 | $25.74 | $25.79 | $25.69 | $25.70 | $25.70 | 190,532 |
| 2024-05-03 | $25.59 | $25.64 | $25.46 | $25.59 | $25.59 | 9,024 |
| 2024-05-02 | $25.17 | $25.69 | $25.15 | $25.27 | $25.27 | 21,761 |
| 2024-05-01 | $24.89 | $26.14 | $24.85 | $24.93 | $24.93 | 18,128 |
| 2024-04-30 | $25.10 | $25.22 | $24.97 | $25.00 | $25.00 | 8,348 |
| 2024-04-29 | $25.27 | $25.38 | $25.20 | $25.29 | $25.29 | 13,520 |
| 2024-04-26 | $25.04 | $25.11 | $24.91 | $25.01 | $25.01 | 18,169 |
| 2024-04-25 | $24.60 | $25.02 | $24.60 | $24.81 | $24.81 | 5,914 |
| 2024-04-24 | $25.03 | $25.21 | $24.86 | $24.94 | $24.94 | 17,561 |
| 2024-04-23 | $25.00 | $25.17 | $24.94 | $25.08 | $25.08 | 8,677 |
| 2024-04-22 | $24.62 | $25.06 | $24.51 | $25.01 | $25.01 | 31,732 |
| 2024-04-19 | $24.68 | $24.73 | $24.55 | $24.67 | $24.67 | 16,119 |
| 2024-04-18 | $24.68 | $25.21 | $24.57 | $24.66 | $24.66 | 142,039 |
| 2024-04-17 | $24.52 | $24.67 | $24.42 | $24.60 | $24.60 | 53,786 |
| 2024-04-16 | $24.64 | $24.81 | $24.45 | $24.51 | $24.51 | 64,500 |
| 2024-04-15 | $25.17 | $25.32 | $24.90 | $24.91 | $24.91 | 10,818 |
| 2024-04-12 | $25.21 | $25.29 | $24.60 | $25.01 | $25.01 | 27,413 |
| 2024-04-11 | $25.46 | $25.47 | $25.15 | $25.35 | $25.35 | 22,456 |
| 2024-04-10 | $25.38 | $25.53 | $25.18 | $25.39 | $25.39 | 30,188 |
| 2024-04-09 | $25.81 | $25.81 | $25.60 | $25.65 | $25.65 | 61,896 |
| 2024-04-08 | $25.68 | $25.79 | $25.62 | $25.63 | $25.63 | 21,797 |
| 2024-04-05 | $25.38 | $25.53 | $25.29 | $25.45 | $25.45 | 133,460 |
| 2024-04-04 | $25.72 | $25.74 | $25.29 | $25.29 | $25.29 | 41,867 |
| 2024-04-03 | $25.28 | $25.57 | $25.28 | $25.47 | $25.47 | 21,396 |
| 2024-04-02 | $25.32 | $25.32 | $25.21 | $25.25 | $25.25 | 19,346 |
| 2024-04-01 | $25.57 | $25.57 | $25.37 | $25.42 | $25.42 | 46,560 |
| 2024-03-28 | $25.49 | $25.92 | $25.48 | $25.61 | $25.61 | 32,066 |
| 2024-03-27 | $25.50 | $25.65 | $25.50 | $25.51 | $25.51 | 29,529 |
| 2024-03-26 | $25.54 | $25.61 | $25.45 | $25.51 | $25.51 | 8,862 |
| 2024-03-25 | $25.52 | $25.55 | $25.40 | $25.40 | $25.40 | 15,963 |
| 2024-03-22 | $25.62 | $25.83 | $25.15 | $25.57 | $25.57 | 48,414 |
| 2024-03-21 | $25.69 | $25.71 | $25.40 | $25.55 | $25.55 | 421,801 |
| 2024-03-20 | $25.33 | $25.95 | $25.33 | $25.75 | $25.75 | 29,180 |
| 2024-03-19 | $25.27 | $25.42 | $25.21 | $25.36 | $25.36 | 39,539 |
| 2024-03-18 | $25.37 | $25.38 | $25.23 | $25.33 | $25.33 | 16,834 |
| 2024-03-15 | $25.41 | $25.52 | $25.35 | $25.39 | $25.39 | 17,432 |
| 2024-03-14 | $25.56 | $25.60 | $25.29 | $25.30 | $25.30 | 6,231,136 |
| 2024-03-13 | $25.36 | $25.49 | $25.28 | $25.33 | $25.33 | 46,110 |
| 2024-03-12 | $25.34 | $25.50 | $25.21 | $25.39 | $25.39 | 16,052 |
| 2024-03-11 | $25.29 | $25.37 | $25.21 | $25.25 | $25.25 | 5,165 |
| 2024-03-08 | $25.61 | $25.67 | $25.47 | $25.50 | $25.50 | 222,994 |
| 2024-03-07 | $25.47 | $25.57 | $25.40 | $25.53 | $25.53 | 8,998 |
| 2024-03-06 | $25.33 | $25.50 | $25.18 | $25.31 | $25.31 | 26,371 |
| 2024-03-05 | $25.05 | $25.12 | $24.94 | $24.94 | $24.94 | 38,918 |
| 2024-03-04 | $25.11 | $25.62 | $24.89 | $24.96 | $24.96 | 29,267 |
| 2024-03-01 | $25.06 | $25.75 | $25.06 | $25.29 | $25.29 | 23,941 |
| 2024-02-29 | $25.06 | $25.06 | $24.93 | $24.97 | $24.97 | 22,309 |
| 2024-02-28 | $24.86 | $24.95 | $24.86 | $24.89 | $24.89 | 10,502 |
| 2024-02-27 | $24.86 | $25.05 | $24.86 | $25.03 | $25.03 | 16,231 |
| 2024-02-26 | $25.04 | $25.05 | $24.91 | $24.91 | $24.91 | 13,021 |
| 2024-02-23 | $25.12 | $25.28 | $25.06 | $25.08 | $25.08 | 19,787 |
| 2024-02-22 | $25.06 | $25.18 | $25.02 | $25.05 | $25.05 | 14,164 |
| 2024-02-21 | $24.86 | $25.43 | $24.72 | $24.89 | $24.89 | 20,963 |
| 2024-02-20 | $24.75 | $25.00 | $24.75 | $24.85 | $24.85 | 8,167 |
| 2024-02-16 | $24.72 | $24.92 | $24.64 | $24.79 | $24.79 | 47,584 |
| 2024-02-15 | $24.57 | $24.73 | $24.53 | $24.65 | $24.65 | 54,944 |
| 2024-02-14 | $24.44 | $24.53 | $24.39 | $24.50 | $24.50 | 7,691 |
| 2024-02-13 | $24.43 | $24.46 | $24.18 | $24.27 | $24.27 | 48,190 |
| 2024-02-12 | $24.60 | $24.92 | $24.60 | $24.78 | $24.78 | 24,273 |
| 2024-02-09 | $24.54 | $24.69 | $24.47 | $24.56 | $24.56 | 22,893 |
| 2024-02-08 | $24.64 | $24.64 | $24.47 | $24.61 | $24.61 | 124,305 |
| 2024-02-07 | $24.76 | $24.84 | $24.69 | $24.75 | $24.75 | 17,670 |
| 2024-02-06 | $24.67 | $24.78 | $24.55 | $24.69 | $24.69 | 81,719 |
| 2024-02-05 | $24.61 | $24.65 | $24.39 | $24.55 | $24.55 | 291,430 |
| 2024-02-02 | $24.68 | $24.85 | $24.66 | $24.79 | $24.79 | 8,535 |
| 2024-02-01 | $24.82 | $25.06 | $24.66 | $24.91 | $24.91 | 41,508 |
| 2024-01-31 | $24.77 | $24.91 | $24.60 | $24.64 | $24.64 | 49,951 |
| 2024-01-30 | $24.67 | $24.70 | $24.51 | $24.68 | $24.68 | 20,316 |
| 2024-01-29 | $24.60 | $24.88 | $24.59 | $24.75 | $24.75 | 8,876 |
| 2024-01-26 | $24.53 | $24.69 | $24.53 | $24.63 | $24.63 | 29,712 |
| 2024-01-25 | $24.63 | $24.63 | $24.53 | $24.59 | $24.59 | 44,910 |
| 2024-01-24 | $24.67 | $24.71 | $24.54 | $24.54 | $24.54 | 9,822 |
| 2024-01-23 | $24.42 | $24.45 | $24.25 | $24.39 | $24.39 | 7,029 |
| 2024-01-22 | $24.40 | $24.67 | $24.38 | $24.43 | $24.43 | 18,347 |
| 2024-01-19 | $24.21 | $24.39 | $23.89 | $24.37 | $24.37 | 14,006 |
| 2024-01-18 | $24.34 | $24.35 | $24.21 | $24.31 | $24.31 | 5,753 |
| 2024-01-17 | $24.07 | $24.17 | $23.98 | $24.12 | $24.12 | 25,182 |
| 2024-01-16 | $24.60 | $24.62 | $24.37 | $24.45 | $24.45 | 39,525 |
| 2024-01-12 | $24.96 | $24.97 | $24.83 | $24.90 | $24.90 | 15,440 |
| 2024-01-11 | $24.91 | $24.93 | $24.69 | $24.87 | $24.87 | 11,364 |
| 2024-01-10 | $24.88 | $24.97 | $24.79 | $24.87 | $24.87 | 32,530 |
| 2024-01-09 | $24.86 | $24.88 | $24.72 | $24.81 | $24.81 | 20,388 |
| 2024-01-08 | $24.86 | $25.06 | $24.86 | $25.06 | $25.06 | 9,961 |
| 2024-01-05 | $24.79 | $25.32 | $24.73 | $24.75 | $24.75 | 16,303 |
| 2024-01-04 | $24.74 | $24.87 | $24.74 | $24.78 | $24.78 | 7,934 |
| 2024-01-03 | $24.62 | $24.79 | $24.62 | $24.65 | $24.65 | 19,917 |
| 2024-01-02 | $25.02 | $25.11 | $24.91 | $24.91 | $24.91 | 21,842 |
| 2023-12-29 | $25.21 | $25.24 | $25.16 | $25.17 | $25.17 | 5,360 |
| 2023-12-28 | $25.23 | $25.35 | $24.82 | $25.23 | $25.23 | 17,617 |
| 2023-12-27 | $25.15 | $25.24 | $24.99 | $25.15 | $25.15 | 24,009 |
| 2023-12-26 | $25.03 | $25.10 | $24.85 | $25.01 | $25.01 | 16,689 |
| 2023-12-22 | $25.04 | $25.16 | $24.95 | $25.07 | $25.07 | 54,391 |
| 2023-12-21 | $24.86 | $24.94 | $24.81 | $24.94 | $24.94 | 21,130 |
| 2023-12-20 | $24.73 | $24.93 | $24.54 | $24.54 | $24.54 | 22,750 |
| 2023-12-19 | $24.67 | $24.72 | $24.62 | $24.66 | $24.66 | 35,173 |
| 2023-12-18 | $24.63 | $24.63 | $24.40 | $24.46 | $24.46 | 8,674 |
| 2023-12-15 | $24.93 | $24.97 | $24.79 | $24.82 | $24.46 | 18,272 |
| 2023-12-14 | $25.07 | $25.11 | $24.84 | $24.98 | $24.62 | 41,192 |
| 2023-12-13 | $24.23 | $24.75 | $24.18 | $24.69 | $24.34 | 17,877 |
| 2023-12-12 | $24.40 | $24.41 | $24.27 | $24.40 | $24.40 | 25,924 |
| 2023-12-11 | $24.37 | $24.48 | $24.31 | $24.39 | $24.39 | 8,710 |
| 2023-12-08 | $24.36 | $24.88 | $24.24 | $24.35 | $24.35 | 26,295 |
| 2023-12-07 | $24.31 | $24.52 | $24.16 | $24.41 | $24.41 | 544,778 |
| 2023-12-06 | $24.33 | $24.45 | $24.22 | $24.22 | $24.22 | 5,502 |
| 2023-12-05 | $24.14 | $24.19 | $24.06 | $24.12 | $24.12 | 10,544 |
| 2023-12-04 | $24.17 | $24.21 | $24.09 | $24.18 | $24.18 | 9,172 |
| 2023-12-01 | $24.19 | $24.50 | $24.07 | $24.45 | $24.45 | 12,984 |
| 2023-11-30 | $24.12 | $24.17 | $24.09 | $24.14 | $24.14 | 8,887 |
| 2023-11-29 | $24.26 | $24.30 | $24.13 | $24.23 | $24.23 | 5,876 |
| 2023-11-28 | $24.04 | $24.35 | $24.04 | $24.26 | $24.26 | 10,404 |
| 2023-11-27 | $24.01 | $24.14 | $23.69 | $24.13 | $24.13 | 23,812 |
| 2023-11-24 | $24.05 | $24.14 | $23.95 | $24.10 | $24.10 | 82,180 |
| 2023-11-22 | $23.84 | $23.97 | $23.80 | $23.91 | $23.91 | 6,138 |
| 2023-11-21 | $23.92 | $23.98 | $23.84 | $23.84 | $23.84 | 12,465 |
| 2023-11-20 | $23.98 | $24.07 | $23.94 | $23.98 | $23.98 | 20,528 |
| 2023-11-17 | $23.76 | $23.96 | $23.76 | $23.90 | $23.90 | 20,072 |
| 2023-11-16 | $23.65 | $23.72 | $23.51 | $23.56 | $23.56 | 91,061 |
| 2023-11-15 | $23.82 | $23.82 | $23.66 | $23.70 | $23.70 | 10,154 |
| 2023-11-14 | $23.42 | $23.80 | $23.42 | $23.79 | $23.79 | 15,127 |
| 2023-11-13 | $22.99 | $23.14 | $22.99 | $23.07 | $23.07 | 12,479 |
| 2023-11-10 | $22.79 | $23.11 | $22.79 | $22.99 | $22.99 | 5,371 |
| 2023-11-09 | $23.19 | $23.23 | $22.88 | $22.88 | $22.88 | 57,051 |
| 2023-11-08 | $23.02 | $23.02 | $22.83 | $22.86 | $22.86 | 20,018 |
| 2023-11-07 | $23.05 | $23.14 | $22.97 | $22.98 | $22.98 | 19,365 |
| 2023-11-06 | $23.38 | $23.38 | $23.17 | $23.23 | $23.23 | 11,136 |
| 2023-11-03 | $23.20 | $23.48 | $23.20 | $23.38 | $23.38 | 4,673 |
| 2023-11-02 | $22.87 | $23.03 | $22.79 | $22.97 | $22.97 | 391,806 |
| 2023-11-01 | $22.20 | $22.45 | $22.20 | $22.44 | $22.44 | 4,918 |
| 2023-10-31 | $22.26 | $22.37 | $22.17 | $22.29 | $22.29 | 17,266 |
| 2023-10-30 | $22.10 | $22.25 | $22.10 | $22.19 | $22.19 | 27,470 |
| 2023-10-27 | $21.97 | $22.02 | $21.75 | $21.85 | $21.85 | 42,906 |
| 2023-10-26 | $21.83 | $21.96 | $21.74 | $21.76 | $21.76 | 55,601 |
| 2023-10-25 | $22.13 | $22.13 | $21.90 | $22.03 | $22.03 | 98,343 |
| 2023-10-24 | $22.15 | $22.21 | $22.03 | $22.14 | $22.14 | 7,977 |
| 2023-10-23 | $22.13 | $22.13 | $21.87 | $21.99 | $21.99 | 28,181 |
| 2023-10-20 | $22.36 | $22.36 | $22.01 | $22.09 | $22.09 | 5,158 |
| 2023-10-19 | $22.40 | $22.40 | $22.14 | $22.32 | $22.32 | 13,142 |
| 2023-10-18 | $22.76 | $22.76 | $22.42 | $22.44 | $22.44 | 24,612 |
| 2023-10-17 | $22.65 | $22.96 | $22.65 | $22.79 | $22.79 | 22,609 |
| 2023-10-16 | $22.69 | $22.96 | $22.69 | $22.96 | $22.96 | 117,386 |
| 2023-10-13 | $22.80 | $22.87 | $22.69 | $22.69 | $22.69 | 9,341 |
| 2023-10-12 | $23.11 | $23.11 | $22.81 | $22.95 | $22.95 | 10,218 |
| 2023-10-11 | $23.21 | $23.26 | $23.07 | $23.11 | $23.11 | 30,568 |
| 2023-10-10 | $23.13 | $23.37 | $23.11 | $23.28 | $23.28 | 43,924 |
| 2023-10-09 | $22.81 | $22.88 | $22.67 | $22.88 | $22.88 | 25,544 |
| 2023-10-06 | $22.65 | $23.02 | $22.61 | $22.88 | $22.88 | 12,780 |
| 2023-10-05 | $22.62 | $22.79 | $22.56 | $22.72 | $22.72 | 5,989 |
| 2023-10-04 | $22.47 | $22.53 | $22.26 | $22.40 | $22.40 | 26,605 |
| 2023-10-03 | $22.61 | $22.62 | $22.44 | $22.56 | $22.56 | 8,911 |
| 2023-10-02 | $23.20 | $23.20 | $22.87 | $22.89 | $22.89 | 11,402 |
| 2023-09-29 | $23.51 | $23.51 | $23.24 | $23.31 | $23.31 | 7,969 |
| 2023-09-28 | $23.16 | $23.48 | $23.16 | $23.31 | $23.31 | 20,237 |
| 2023-09-27 | $23.33 | $23.39 | $23.08 | $23.21 | $23.21 | 30,895 |
| 2023-09-26 | $23.39 | $23.50 | $23.26 | $23.26 | $23.26 | 6,009 |
| 2023-09-25 | $23.50 | $23.71 | $23.45 | $23.57 | $23.57 | 34,983 |
| 2023-09-22 | $23.85 | $23.92 | $23.53 | $23.72 | $23.72 | 44,126 |
| 2023-09-21 | $23.81 | $23.81 | $23.59 | $23.62 | $23.62 | 7,417 |
| 2023-09-20 | $24.19 | $24.34 | $24.03 | $24.03 | $24.03 | 6,732 |
| 2023-09-19 | $24.20 | $24.25 | $24.04 | $24.13 | $24.13 | 8,249 |
| 2023-09-18 | $23.99 | $24.07 | $23.91 | $24.00 | $24.00 | 10,881 |
| 2023-09-15 | $24.47 | $25.36 | $24.31 | $24.36 | $24.36 | 10,574 |
| 2023-09-14 | $24.36 | $24.39 | $24.21 | $24.38 | $24.38 | 5,101 |
| 2023-09-13 | $23.99 | $24.07 | $23.96 | $24.03 | $24.03 | 57,185 |
| 2023-09-12 | $23.96 | $24.05 | $23.96 | $24.02 | $24.02 | 4,779 |
| 2023-09-11 | $24.09 | $24.18 | $23.97 | $24.11 | $24.11 | 83,250 |
| 2023-09-08 | $23.84 | $23.94 | $23.78 | $23.78 | $23.78 | 50,247 |
| 2023-09-07 | $23.86 | $23.92 | $23.80 | $23.80 | $23.80 | 5,384 |
| 2023-09-06 | $24.00 | $24.12 | $23.87 | $23.94 | $23.94 | 2,339 |
| 2023-09-05 | $24.15 | $24.18 | $23.95 | $23.95 | $23.95 | 10,759 |
| 2023-09-01 | $24.26 | $24.33 | $24.09 | $24.18 | $24.18 | 12,963 |
| 2023-08-31 | $24.15 | $24.24 | $24.04 | $24.13 | $24.13 | 14,701 |
| 2023-08-30 | $24.17 | $24.19 | $24.07 | $24.10 | $24.10 | 4,050 |
| 2023-08-29 | $24.01 | $24.18 | $24.01 | $24.10 | $24.10 | 2,638 |
| 2023-08-28 | $23.85 | $23.98 | $23.79 | $23.81 | $23.81 | 6,808 |
| 2023-08-25 | $23.55 | $23.68 | $23.38 | $23.57 | $23.57 | 3,882 |
| 2023-08-24 | $23.60 | $24.12 | $23.36 | $23.36 | $23.36 | 34,777 |
| 2023-08-23 | $23.56 | $23.79 | $23.51 | $23.66 | $23.66 | 8,087 |
| 2023-08-22 | $23.42 | $23.56 | $23.40 | $23.41 | $23.41 | 13,449 |
| 2023-08-21 | $23.36 | $23.45 | $23.32 | $23.39 | $23.39 | 5,818 |
| 2023-08-18 | $23.25 | $23.38 | $23.09 | $23.38 | $23.38 | 5,428 |
| 2023-08-17 | $23.61 | $23.61 | $23.37 | $23.45 | $23.45 | 14,805 |
| 2023-08-16 | $23.65 | $23.66 | $23.56 | $23.56 | $23.56 | 3,246 |
| 2023-08-15 | $23.92 | $23.92 | $23.73 | $23.75 | $23.75 | 15,026 |
| 2023-08-14 | $23.92 | $24.10 | $23.58 | $23.98 | $23.98 | 5,417 |
| 2023-08-11 | $24.13 | $24.16 | $24.06 | $24.09 | $24.09 | 35,263 |
| 2023-08-10 | $24.46 | $24.60 | $24.23 | $24.23 | $24.23 | 24,589 |
| 2023-08-09 | $24.24 | $24.36 | $24.15 | $24.18 | $24.18 | 55,888 |
| 2023-08-08 | $24.19 | $24.26 | $23.96 | $24.10 | $24.10 | 169,699 |
| 2023-08-07 | $24.41 | $24.73 | $24.24 | $24.41 | $24.41 | 440,308 |
| 2023-08-04 | $24.43 | $24.56 | $24.34 | $24.37 | $24.37 | 28,612 |
| 2023-08-03 | $24.14 | $24.27 | $24.07 | $24.20 | $24.20 | 42,078 |
| 2023-08-02 | $24.43 | $24.43 | $24.16 | $24.29 | $24.29 | 26,926 |
| 2023-08-01 | $24.72 | $24.72 | $24.57 | $24.66 | $24.66 | 10,279 |
| 2023-07-31 | $24.95 | $25.06 | $24.88 | $24.92 | $24.92 | 9,243 |
| 2023-07-28 | $24.81 | $24.97 | $24.81 | $24.82 | $24.82 | 19,978 |
| 2023-07-27 | $24.96 | $25.01 | $24.65 | $24.71 | $24.71 | 35,882 |
| 2023-07-26 | $24.64 | $24.92 | $24.64 | $24.77 | $24.77 | 15,856 |
| 2023-07-25 | $24.63 | $24.78 | $24.63 | $24.72 | $24.72 | 6,299 |
| 2023-07-24 | $24.55 | $24.73 | $24.53 | $24.54 | $24.54 | 9,973 |
| 2023-07-21 | $24.57 | $24.62 | $24.47 | $24.57 | $24.57 | 8,890 |
| 2023-07-20 | $24.64 | $24.67 | $24.48 | $24.63 | $24.63 | 10,302 |
| 2023-07-19 | $24.71 | $24.80 | $24.61 | $24.72 | $24.72 | 35,956 |
| 2023-07-18 | $24.44 | $24.72 | $24.44 | $24.53 | $24.53 | 23,713 |
| 2023-07-17 | $24.12 | $24.37 | $24.12 | $24.33 | $24.33 | 6,399 |
| 2023-07-14 | $24.35 | $24.45 | $24.25 | $24.25 | $24.25 | 14,770 |
| 2023-07-13 | $24.33 | $24.54 | $24.33 | $24.38 | $24.38 | 13,760 |
| 2023-07-12 | $24.12 | $24.26 | $24.12 | $24.17 | $24.17 | 10,549 |
| 2023-07-11 | $23.64 | $23.78 | $23.57 | $23.78 | $23.78 | 4,055 |
| 2023-07-10 | $23.45 | $23.56 | $23.33 | $23.51 | $23.51 | 10,272 |
| 2023-07-07 | $23.21 | $23.41 | $23.21 | $23.31 | $23.31 | 215,220 |
| 2023-07-06 | $23.41 | $23.41 | $23.17 | $23.23 | $23.23 | 5,182 |
| 2023-07-05 | $23.84 | $23.87 | $23.62 | $23.66 | $23.66 | 26,430 |
| 2023-07-03 | $24.09 | $24.09 | $24.00 | $24.00 | $24.00 | 2,909 |
| 2023-06-30 | $24.05 | $24.23 | $24.04 | $24.08 | $24.08 | 19,652 |
| 2023-06-29 | $23.84 | $23.94 | $23.77 | $23.85 | $23.85 | 15,582 |
| 2023-06-28 | $23.83 | $23.99 | $23.82 | $23.82 | $23.82 | 10,343 |
| 2023-06-27 | $23.80 | $24.97 | $23.65 | $23.86 | $23.86 | 49,004 |
| 2023-06-26 | $23.71 | $23.82 | $23.65 | $23.75 | $23.75 | 2,864 |
| 2023-06-23 | $23.63 | $23.72 | $23.62 | $23.68 | $23.68 | 3,376 |
| 2023-06-22 | $23.80 | $24.04 | $23.79 | $23.96 | $23.96 | 11,364 |
| 2023-06-21 | $24.35 | $24.35 | $24.01 | $24.15 | $24.15 | 94,999 |
| 2023-06-20 | $24.09 | $24.20 | $23.96 | $24.19 | $24.19 | 7,056 |
| 2023-06-16 | $24.63 | $24.75 | $24.54 | $24.58 | $24.39 | 3,249 |
| 2023-06-15 | $24.25 | $24.56 | $24.25 | $24.55 | $24.36 | 13,269 |
| 2023-06-14 | $24.28 | $24.37 | $24.08 | $24.15 | $23.96 | 8,677 |
| 2023-06-13 | $24.11 | $24.21 | $24.10 | $24.12 | $23.93 | 8,612 |
| 2023-06-12 | $23.94 | $24.00 | $23.85 | $23.91 | $23.73 | 8,829 |
| 2023-06-09 | $23.85 | $23.92 | $23.78 | $23.81 | $23.63 | 5,385 |
| 2023-06-08 | $23.81 | $23.95 | $23.74 | $23.89 | $23.70 | 4,570 |
| 2023-06-07 | $23.77 | $23.79 | $23.57 | $23.60 | $23.42 | 3,571 |
| 2023-06-06 | $23.73 | $23.84 | $23.67 | $23.76 | $23.58 | 9,270 |
| 2023-06-05 | $23.70 | $23.72 | $23.54 | $23.59 | $23.41 | 8,026 |
| 2023-06-02 | $23.63 | $23.83 | $23.63 | $23.75 | $23.75 | 4,433 |
| 2023-06-01 | $23.44 | $23.53 | $23.37 | $23.38 | $23.38 | 88,729 |
| 2023-05-31 | $23.29 | $23.36 | $23.08 | $23.36 | $23.36 | 5,257 |
| 2023-05-30 | $23.70 | $23.70 | $23.41 | $23.46 | $23.46 | 6,387 |
| 2023-05-26 | $23.67 | $23.82 | $23.62 | $23.72 | $23.72 | 26,829 |
| 2023-05-25 | $23.43 | $23.56 | $23.38 | $23.44 | $23.44 | 5,308 |
| 2023-05-24 | $23.51 | $23.65 | $23.45 | $23.54 | $23.54 | 22,733 |
| 2023-05-23 | $24.04 | $24.04 | $23.74 | $23.76 | $23.76 | 7,720 |
| 2023-05-22 | $24.30 | $24.37 | $24.21 | $24.22 | $24.22 | 17,893 |
| 2023-05-19 | $24.27 | $24.32 | $24.18 | $24.24 | $24.24 | 10,852 |
| 2023-05-18 | $24.10 | $24.16 | $23.94 | $24.07 | $24.07 | 8,764 |
| 2023-05-17 | $24.17 | $24.19 | $23.94 | $24.18 | $24.18 | 7,403 |
| 2023-05-16 | $24.21 | $24.24 | $24.06 | $24.12 | $24.12 | 5,814 |
| 2023-05-15 | $24.17 | $24.35 | $24.15 | $24.26 | $24.26 | 40,631 |
| 2023-05-12 | $24.15 | $24.20 | $24.01 | $24.13 | $24.13 | 22,071 |
| 2023-05-11 | $24.14 | $24.27 | $23.97 | $24.16 | $24.16 | 93,678 |
| 2023-05-10 | $24.27 | $24.34 | $24.10 | $24.27 | $24.27 | 17,140 |
| 2023-05-09 | $24.26 | $24.39 | $24.18 | $24.32 | $24.32 | 569,444 |
| 2023-05-08 | $24.47 | $24.50 | $24.28 | $24.40 | $24.40 | 14,530 |
| 2023-05-05 | $24.20 | $24.84 | $24.20 | $24.40 | $24.40 | 82,240 |
| 2023-05-04 | $24.12 | $24.26 | $23.96 | $24.12 | $24.12 | 98,324 |
| 2023-05-03 | $24.17 | $24.33 | $24.08 | $24.21 | $24.21 | 9,415 |
| 2023-05-02 | $24.06 | $24.13 | $23.90 | $24.12 | $24.12 | 7,589 |
| 2023-05-01 | $24.33 | $24.35 | $24.18 | $24.18 | $24.18 | 4,979 |
| 2023-04-28 | $24.23 | $24.33 | $24.14 | $24.31 | $24.31 | 18,823 |
| 2023-04-27 | $24.19 | $24.36 | $24.10 | $24.35 | $24.35 | 33,928 |
| 2023-04-26 | $24.10 | $24.20 | $23.96 | $24.03 | $24.03 | 28,803 |
| 2023-04-25 | $24.26 | $24.26 | $24.01 | $24.08 | $24.08 | 8,912 |
| 2023-04-24 | $24.41 | $24.45 | $24.29 | $24.44 | $24.44 | 47,274 |
| 2023-04-21 | $24.23 | $24.44 | $24.23 | $24.34 | $24.34 | 2,428 |
| 2023-04-20 | $24.27 | $24.27 | $24.13 | $24.19 | $24.19 | 30,698 |
| 2023-04-19 | $24.13 | $24.16 | $24.06 | $24.11 | $24.11 | 4,420 |
| 2023-04-18 | $24.12 | $24.28 | $24.12 | $24.19 | $24.19 | 17,137 |
| 2023-04-17 | $24.04 | $24.15 | $24.04 | $24.15 | $24.15 | 8,628 |
| 2023-04-14 | $24.11 | $24.23 | $24.11 | $24.23 | $24.23 | 1,987 |
| 2023-04-13 | $24.16 | $24.40 | $24.16 | $24.32 | $24.32 | 5,322 |
| 2023-04-12 | $23.83 | $24.07 | $23.83 | $23.93 | $23.93 | 3,209 |
| 2023-04-11 | $23.63 | $23.76 | $23.63 | $23.67 | $23.67 | 153,517 |
| 2023-04-10 | $23.41 | $23.64 | $23.41 | $23.49 | $23.49 | 10,688 |
| 2023-04-06 | $23.58 | $23.62 | $23.46 | $23.46 | $23.46 | 14,309 |
| 2023-04-05 | $23.54 | $23.54 | $23.52 | $23.52 | $23.52 | 320 |
| 2023-04-04 | $23.50 | $23.55 | $23.44 | $23.51 | $23.51 | 1,772 |
| 2023-04-03 | $23.49 | $23.53 | $23.42 | $23.53 | $23.53 | 960 |
| 2023-03-31 | $23.36 | $23.40 | $23.36 | $23.40 | $23.40 | 775 |
| 2023-03-30 | $23.16 | $23.26 | $23.15 | $23.26 | $23.26 | 2,077 |
| 2023-03-29 | $23.00 | $23.03 | $22.95 | $22.95 | $22.95 | 1,666 |
| 2023-03-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 702 |
| 2023-03-27 | $22.72 | $22.77 | $22.72 | $22.77 | $22.77 | 1,711 |
| 2023-03-24 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 30 |
| 2023-03-23 | $22.76 | $22.76 | $22.48 | $22.48 | $22.48 | 810 |
| 2023-03-22 | $22.50 | $22.54 | $22.33 | $22.33 | $22.33 | 26,096 |
| 2023-03-21 | $22.44 | $22.44 | $22.36 | $22.36 | $22.36 | 350 |
| 2023-03-20 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 201 |
| 2023-03-17 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 204 |
| 2023-03-16 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 4 |
| 2023-03-15 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 252 |
| 2023-03-14 | $22.45 | $22.49 | $22.43 | $22.49 | $22.49 | 1,003 |
| 2023-03-13 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 200 |
| 2023-03-10 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 200 |
| 2023-03-09 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 301 |
| 2023-03-08 | $22.37 | $22.39 | $22.33 | $22.33 | $22.33 | 1,841 |
| 2023-03-07 | $22.34 | $22.39 | $22.34 | $22.39 | $22.39 | 223 |
| 2023-03-06 | $22.90 | $22.90 | $22.70 | $22.70 | $22.70 | 379 |
| 2023-03-03 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 2 |
| 2023-03-02 | $22.36 | $22.46 | $22.36 | $22.46 | $22.46 | 232 |
| 2023-03-01 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 7 |
| 2023-02-28 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 2 |
| 2023-02-27 | $22.42 | $22.47 | $22.41 | $22.41 | $22.41 | 511 |
| 2023-02-24 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 6 |
| 2023-02-23 | $22.48 | $22.48 | $22.44 | $22.44 | $22.44 | 410 |
| 2023-02-22 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 117 |
| 2023-02-21 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 79 |
| 2023-02-17 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 12 |
| 2023-02-16 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 7 |
| 2023-02-15 | $22.52 | $22.62 | $22.52 | $22.62 | $22.62 | 2,114 |
| 2023-02-14 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 15 |
| 2023-02-13 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 1 |
| 2023-02-10 | $22.57 | $22.65 | $22.54 | $22.54 | $22.54 | 1,691 |
| 2023-02-09 | $22.73 | $22.73 | $22.65 | $22.65 | $22.65 | 372 |
| 2023-02-08 | $22.71 | $22.71 | $22.60 | $22.60 | $22.60 | 184 |
| 2023-02-07 | $22.74 | $22.74 | $22.57 | $22.73 | $22.73 | 550 |
| 2023-02-06 | $22.44 | $22.54 | $22.44 | $22.54 | $22.54 | 714 |
| 2023-02-03 | $22.71 | $22.71 | $22.70 | $22.70 | $22.70 | 1,223 |
| 2023-02-02 | $23.20 | $23.20 | $23.08 | $23.14 | $23.14 | 1,394 |
| 2023-02-01 | $22.84 | $23.09 | $22.84 | $23.09 | $23.09 | 28,453 |
| 2023-01-31 | $22.69 | $22.84 | $22.69 | $22.84 | $22.84 | 407 |
| 2023-01-30 | $22.74 | $22.78 | $22.74 | $22.74 | $22.74 | 3,336 |
| 2023-01-27 | $22.85 | $22.95 | $22.84 | $22.95 | $22.95 | 603 |
| 2023-01-26 | $22.76 | $22.90 | $22.71 | $22.90 | $22.90 | 602 |
| 2023-01-25 | $22.61 | $22.83 | $22.61 | $22.83 | $22.83 | 1,192 |
| 2023-01-24 | $22.54 | $22.70 | $22.54 | $22.69 | $22.69 | 909,232 |
| 2023-01-23 | $22.55 | $22.58 | $22.55 | $22.58 | $22.58 | 2,004 |
| 2023-01-20 | $22.48 | $22.48 | $22.47 | $22.47 | $22.47 | 228 |
| 2023-01-19 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 105 |
| 2023-01-18 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 81 |
| 2023-01-17 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 4 |
| 2023-01-13 | $22.18 | $22.29 | $22.18 | $22.29 | $22.29 | 415 |
| 2023-01-12 | $22.21 | $22.21 | $22.18 | $22.18 | $22.18 | 190 |
| 2023-01-11 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 4 |
| 2023-01-10 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 4 |
| 2023-01-09 | $21.72 | $21.72 | $21.71 | $21.71 | $21.71 | 273 |
| 2023-01-06 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 61 |
| 2023-01-05 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 46 |
| 2023-01-04 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 8 |
| 2023-01-03 | $20.99 | $20.99 | $20.98 | $20.98 | $20.98 | 407 |
| 2022-12-30 | $20.99 | $20.99 | $20.81 | $20.89 | $20.89 | 883 |
| 2022-12-29 | $20.97 | $21.03 | $20.97 | $21.03 | $21.03 | 352 |
| 2022-12-28 | $20.81 | $20.88 | $20.72 | $20.72 | $20.72 | 3,371 |
| 2022-12-27 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 34 |
| 2022-12-23 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 4 |
| 2022-12-22 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 1 |
| 2022-12-21 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 1 |
| 2022-12-20 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 1 |
| 2022-12-19 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 81 |
| 2022-12-16 | $20.59 | $20.59 | $20.59 | $20.59 | $20.56 | 81 |
| 2022-12-15 | $20.66 | $20.66 | $20.66 | $20.66 | $20.63 | 472 |
| 2022-12-14 | $21.16 | $21.16 | $21.14 | $21.14 | $21.11 | 472 |
| 2022-12-13 | $21.40 | $21.40 | $21.19 | $21.19 | $21.16 | 190 |
| 2022-12-12 | $20.83 | $20.83 | $20.83 | $20.83 | $20.80 | 12 |
| 2022-12-09 | $20.85 | $20.85 | $20.85 | $20.85 | $20.83 | 1 |
| 2022-12-08 | $20.80 | $20.80 | $20.80 | $20.80 | $20.77 | 1 |
| 2022-12-07 | $20.79 | $20.79 | $20.79 | $20.79 | $20.77 | 100 |
| 2022-12-06 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 100 |
| 2022-12-05 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2022-12-02 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 50 |
| 2022-12-01 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 50 |
| 2022-11-30 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 105 |
| 2022-11-29 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 105 |
| 2022-11-28 | $20.65 | $20.65 | $20.49 | $20.49 | $20.49 | 136 |
| 2022-11-25 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 19,321 |
| 2022-11-23 | $20.42 | $20.55 | $20.38 | $20.55 | $20.55 | 19,321 |
| 2022-11-22 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 1 |
| 2022-11-21 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 8 |
| 2022-11-18 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 475 |
| 2022-11-17 | $19.87 | $20.05 | $19.87 | $20.05 | $20.05 | 475 |
| 2022-11-16 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 110 |
| 2022-11-15 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 53 |
| 2022-11-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1 |
| 2022-11-11 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 100 |
| 2022-11-10 | $19.75 | $19.95 | $19.75 | $19.95 | $19.95 | 100 |
| 2022-11-09 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2022-11-08 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 63 |
| 2022-11-07 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 63 |
| 2022-11-04 | $18.84 | $19.07 | $18.84 | $19.07 | $19.07 | 101 |
| 2022-11-03 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 51 |
| 2022-11-02 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 1 |
| 2022-11-01 | $18.93 | $18.93 | $18.74 | $18.74 | $18.74 | 103 |
| 2022-10-31 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 2 |
| 2022-10-28 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 1 |
| 2022-10-27 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 1 |
| 2022-10-26 | $18.81 | $18.94 | $18.81 | $18.84 | $18.84 | 1,860 |
| 2022-10-25 | $18.38 | $18.66 | $18.38 | $18.66 | $18.66 | 122 |
| 2022-10-24 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 2 |
| 2022-10-21 | $17.87 | $18.24 | $17.87 | $18.24 | $18.24 | 101 |
| 2022-10-20 | $18.10 | $18.10 | $17.93 | $17.98 | $17.98 | 1,112 |
| 2022-10-19 | $18.02 | $18.02 | $18.01 | $18.01 | $18.01 | 111 |
| 2022-10-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 12 |
| 2022-10-17 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 209 |
| 2022-10-14 | $18.07 | $18.07 | $17.81 | $17.81 | $17.81 | 1,229 |
| 2022-10-13 | $17.60 | $18.30 | $17.60 | $18.08 | $18.08 | 6,201 |
| 2022-10-12 | $17.86 | $17.86 | $17.83 | $17.83 | $17.83 | 507 |
| 2022-10-11 | $17.88 | $17.88 | $17.86 | $17.86 | $17.86 | 621 |
| 2022-10-10 | $18.01 | $18.03 | $17.99 | $17.99 | $17.99 | 1,788 |
| 2022-10-07 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1 |
| 2022-10-06 | $18.45 | $18.45 | $18.30 | $18.30 | $18.30 | 121 |
| 2022-10-05 | $18.55 | $18.60 | $18.48 | $18.60 | $18.60 | 1,377 |
| 2022-10-04 | $18.43 | $18.79 | $18.43 | $18.79 | $18.79 | 4,012 |
| 2022-10-03 | $18.07 | $18.18 | $18.05 | $18.13 | $18.13 | 6,509 |
| 2022-09-30 | $17.89 | $17.89 | $17.78 | $17.79 | $17.79 | 943 |
| 2022-09-29 | $17.96 | $17.96 | $17.95 | $17.96 | $17.96 | 256 |
| 2022-09-28 | $17.88 | $18.02 | $17.88 | $18.02 | $18.02 | 603 |
| 2022-09-27 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 23 |
| 2022-09-26 | $17.73 | $17.79 | $17.57 | $17.63 | $17.63 | 13,933 |
| 2022-09-23 | $18.18 | $18.18 | $17.90 | $17.90 | $17.90 | 396 |
| 2022-09-22 | $18.47 | $18.47 | $18.46 | $18.47 | $18.47 | 202 |
| 2022-09-21 | $18.66 | $18.67 | $18.46 | $18.46 | $18.46 | 2,701 |
| 2022-09-20 | $18.81 | $18.81 | $18.70 | $18.70 | $18.70 | 202 |
| 2022-09-19 | $19.02 | $19.02 | $18.90 | $19.02 | $19.02 | 1,301 |
| 2022-09-16 | $19.16 | $19.22 | $19.16 | $19.22 | $19.00 | 107 |
| 2022-09-15 | $19.34 | $19.34 | $19.34 | $19.34 | $19.11 | 1 |
| 2022-09-14 | $19.54 | $19.54 | $19.54 | $19.54 | $19.31 | 1 |
| 2022-09-13 | $19.56 | $19.56 | $19.56 | $19.56 | $19.33 | 1 |
| 2022-09-12 | $20.18 | $20.18 | $20.18 | $20.18 | $19.94 | 3 |
| 2022-09-09 | $19.73 | $19.97 | $19.73 | $19.97 | $19.73 | 627 |
| 2022-09-08 | $19.37 | $19.55 | $19.37 | $19.53 | $19.30 | 723 |
| 2022-09-07 | $19.31 | $19.50 | $19.29 | $19.50 | $19.27 | 3,288 |
| 2022-09-06 | $19.44 | $19.44 | $19.29 | $19.29 | $19.29 | 2,071 |
| 2022-09-02 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 14 |
| 2022-09-01 | $19.56 | $19.56 | $19.45 | $19.45 | $19.45 | 131 |
| 2022-08-31 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 24 |
| 2022-08-30 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 4 |
| 2022-08-29 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 104 |
| 2022-08-26 | $20.28 | $20.28 | $20.21 | $20.22 | $20.22 | 776 |
| 2022-08-25 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 2 |
| 2022-08-24 | $20.37 | $20.48 | $20.37 | $20.48 | $20.48 | 451 |
| 2022-08-23 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 2 |
| 2022-08-22 | $20.44 | $20.47 | $20.44 | $20.46 | $20.46 | 1,091 |
| 2022-08-19 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 104 |
| 2022-08-18 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 1 |
| 2022-08-17 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 2 |
| 2022-08-16 | $21.12 | $21.12 | $21.11 | $21.12 | $21.12 | 201 |
| 2022-08-15 | $21.05 | $21.08 | $21.02 | $21.08 | $21.08 | 6,135 |
| 2022-08-12 | $21.12 | $21.15 | $21.12 | $21.15 | $21.15 | 125 |
| 2022-08-11 | $21.03 | $21.08 | $21.03 | $21.04 | $21.04 | 1,630 |
| 2022-08-10 | $20.98 | $21.08 | $20.98 | $21.08 | $21.08 | 1,836 |
| 2022-08-09 | $20.68 | $20.71 | $20.68 | $20.71 | $20.71 | 796 |
| 2022-08-08 | $20.77 | $20.79 | $20.77 | $20.79 | $20.79 | 189 |
| 2022-08-05 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 100 |
| 2022-08-04 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 1 |
| 2022-08-03 | $20.82 | $20.83 | $20.82 | $20.83 | $20.83 | 200 |
| 2022-08-02 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 1 |
| 2022-08-01 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 103 |
| 2022-07-29 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 1 |
| 2022-07-28 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 0 |
| 2022-07-27 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 0 |
| 2022-07-26 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2022-07-25 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 1 |
| 2022-07-22 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 1 |
| 2022-07-21 | $20.45 | $20.51 | $20.45 | $20.51 | $20.51 | 447 |
| 2022-07-20 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 6,100 |
| 2022-07-19 | $20.20 | $20.36 | $20.20 | $20.36 | $20.36 | 6,100 |
| 2022-07-18 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 1 |
| 2022-07-15 | $19.88 | $19.91 | $19.87 | $19.91 | $19.91 | 5,141 |
| 2022-07-14 | $19.36 | $19.60 | $19.36 | $19.60 | $19.60 | 800 |
| 2022-07-13 | $19.61 | $19.81 | $19.61 | $19.81 | $19.81 | 228 |
| 2022-07-12 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 2 |
| 2022-07-11 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 276 |
| 2022-07-08 | $19.99 | $20.01 | $19.99 | $19.99 | $19.99 | 276 |
| 2022-07-07 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 201 |
| 2022-07-06 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 2 |
| 2022-07-05 | $20.06 | $20.06 | $19.73 | $19.93 | $19.93 | 801 |
| 2022-07-01 | $20.21 | $20.40 | $20.21 | $20.40 | $20.40 | 543 |
| 2022-06-30 | $20.24 | $20.38 | $20.24 | $20.38 | $20.38 | 145 |
| 2022-06-29 | $20.57 | $20.57 | $20.51 | $20.51 | $20.51 | 781 |
| 2022-06-28 | $20.83 | $20.83 | $20.67 | $20.67 | $20.67 | 310 |
| 2022-06-27 | $20.74 | $20.75 | $20.65 | $20.65 | $20.65 | 1,477 |
| 2022-06-24 | $20.59 | $20.71 | $20.59 | $20.71 | $20.71 | 12,728 |
| 2022-06-23 | $20.34 | $20.34 | $20.08 | $20.25 | $20.25 | 12,273 |
| 2022-06-22 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 301 |
| 2022-06-21 | $20.70 | $20.70 | $20.67 | $20.67 | $20.67 | 675 |
| 2022-06-17 | $20.68 | $20.70 | $20.68 | $20.70 | $20.43 | 447 |
| 2022-06-16 | $20.82 | $20.86 | $20.82 | $20.86 | $20.59 | 201 |
| 2022-06-15 | $21.32 | $21.36 | $21.18 | $21.31 | $21.03 | 15,665 |
| 2022-06-14 | $20.99 | $21.11 | $20.97 | $21.01 | $20.74 | 1,906 |
| 2022-06-13 | $21.24 | $21.24 | $21.13 | $21.13 | $20.86 | 1,757 |
| 2022-06-10 | $22.12 | $22.12 | $21.81 | $21.84 | $21.56 | 1,043 |
| 2022-06-09 | $22.63 | $22.65 | $22.36 | $22.37 | $22.08 | 1,700 |
| 2022-06-08 | $22.82 | $22.94 | $22.73 | $22.73 | $22.44 | 3,276 |
| 2022-06-07 | $23.03 | $23.03 | $23.03 | $23.03 | $22.73 | 201 |
| 2022-06-06 | $23.12 | $23.12 | $22.94 | $22.94 | $22.64 | 606 |
| 2022-06-03 | $22.88 | $22.88 | $22.88 | $22.88 | $22.58 | 105 |
| 2022-06-02 | $23.20 | $23.20 | $23.16 | $23.19 | $22.89 | 12,010 |
| 2022-06-01 | $22.84 | $22.84 | $22.84 | $22.84 | $22.54 | 3 |
| 2022-05-31 | $23.08 | $23.08 | $22.93 | $22.93 | $22.63 | 1,912 |
| 2022-05-27 | $23.10 | $23.10 | $23.10 | $23.10 | $22.80 | 300 |
| 2022-05-26 | $22.92 | $22.93 | $22.89 | $22.93 | $22.64 | 2,000 |
| 2022-05-25 | $22.66 | $22.71 | $22.58 | $22.68 | $22.39 | 6,476 |
| 2022-05-24 | $22.69 | $22.69 | $22.69 | $22.69 | $22.40 | 102 |
| 2022-05-23 | $22.61 | $22.80 | $22.61 | $22.73 | $22.44 | 9,831 |
| 2022-05-20 | $22.38 | $22.38 | $22.38 | $22.38 | $22.09 | 100 |
| 2022-05-19 | $22.27 | $22.27 | $22.27 | $22.27 | $21.98 | 2 |
| 2022-05-18 | $22.05 | $22.05 | $22.05 | $22.05 | $21.77 | 2 |
| 2022-05-17 | $22.38 | $22.48 | $22.38 | $22.48 | $22.19 | 401 |
| 2022-05-16 | $22.07 | $22.07 | $22.07 | $22.07 | $21.78 | 2 |
| 2022-05-13 | $21.79 | $22.06 | $21.79 | $22.00 | $21.72 | 1,705 |
| 2022-05-12 | $21.55 | $21.71 | $21.41 | $21.55 | $21.27 | 11,781 |
| 2022-05-11 | $21.57 | $21.65 | $21.57 | $21.57 | $21.29 | 7,362 |
| 2022-05-10 | $21.67 | $21.67 | $21.63 | $21.63 | $21.35 | 10,981 |
| 2022-05-09 | $21.88 | $21.88 | $21.61 | $21.61 | $21.33 | 303 |
| 2022-05-06 | $22.22 | $22.22 | $21.96 | $22.20 | $21.91 | 2,481 |
| 2022-05-05 | $22.38 | $22.38 | $22.38 | $22.38 | $22.09 | 17,861 |
| 2022-05-04 | $22.54 | $23.00 | $22.54 | $22.98 | $22.68 | 17,861 |
| 2022-05-03 | $22.68 | $22.68 | $22.60 | $22.65 | $22.35 | 4,836 |
| 2022-05-02 | $22.36 | $22.47 | $22.36 | $22.47 | $22.18 | 995 |
| 2022-04-29 | $22.91 | $22.95 | $22.55 | $22.55 | $22.25 | 1,468 |
| 2022-04-28 | $22.78 | $22.78 | $22.73 | $22.78 | $22.49 | 6,715 |
| 2022-04-27 | $22.47 | $22.49 | $22.45 | $22.49 | $22.19 | 572 |
| 2022-04-26 | $22.45 | $22.45 | $22.45 | $22.45 | $22.16 | 311 |
| 2022-04-25 | $22.98 | $23.02 | $22.82 | $23.02 | $22.72 | 5,153 |
| 2022-04-22 | $23.24 | $23.26 | $23.22 | $23.22 | $22.92 | 4,738 |
| 2022-04-21 | $23.67 | $23.67 | $23.59 | $23.59 | $23.28 | 271 |
| 2022-04-20 | $23.79 | $23.88 | $23.79 | $23.86 | $23.55 | 2,079 |
| 2022-04-19 | $23.53 | $23.61 | $23.53 | $23.61 | $23.30 | 4,238 |
| 2022-04-18 | $23.50 | $23.53 | $23.47 | $23.47 | $23.17 | 650 |
| 2022-04-14 | $23.66 | $23.66 | $23.60 | $23.60 | $23.29 | 191 |
| 2022-04-13 | $23.65 | $23.65 | $23.65 | $23.65 | $23.34 | 21 |
| 2022-04-12 | $23.41 | $23.41 | $23.34 | $23.39 | $23.09 | 4,992 |
| 2022-04-11 | $23.60 | $23.63 | $23.49 | $23.49 | $23.19 | 4,009 |
| 2022-04-08 | $23.72 | $23.72 | $23.66 | $23.66 | $23.36 | 257 |
| 2022-04-07 | $23.59 | $23.73 | $23.59 | $23.73 | $23.42 | 302 |
| 2022-04-06 | $23.80 | $23.80 | $23.80 | $23.80 | $23.49 | 2 |
| 2022-04-05 | $23.96 | $23.96 | $23.96 | $23.96 | $23.65 | 3 |
| 2022-04-04 | $24.08 | $24.10 | $24.08 | $24.10 | $23.79 | 129 |
| 2022-04-01 | $23.82 | $23.96 | $23.82 | $23.96 | $23.65 | 203 |
| 2022-03-31 | $23.80 | $23.80 | $23.80 | $23.80 | $23.49 | 28 |
| 2022-03-30 | $24.16 | $24.22 | $24.08 | $24.08 | $23.77 | 2,798 |
| 2022-03-29 | $24.13 | $24.13 | $24.13 | $24.13 | $23.82 | 627 |
| 2022-03-28 | $23.67 | $23.71 | $23.67 | $23.71 | $23.40 | 1,707 |
| 2022-03-25 | $23.65 | $23.68 | $23.57 | $23.68 | $23.37 | 866 |
| 2022-03-24 | $23.64 | $23.69 | $23.62 | $23.66 | $23.35 | 1,714 |
| 2022-03-23 | $23.60 | $23.65 | $23.56 | $23.56 | $23.25 | 3,578 |
| 2022-03-22 | $23.82 | $23.82 | $23.82 | $23.82 | $23.51 | 5 |
| 2022-03-21 | $23.87 | $23.87 | $23.62 | $23.67 | $23.36 | 667 |
| 2022-03-18 | $23.81 | $24.08 | $23.81 | $24.08 | $23.59 | 2,111 |
| 2022-03-17 | $23.82 | $23.85 | $23.79 | $23.79 | $23.31 | 3,761 |
| 2022-03-16 | $23.30 | $23.51 | $23.30 | $23.51 | $23.04 | 1,502 |
| 2022-03-15 | $22.81 | $22.83 | $22.81 | $22.83 | $22.37 | 5,929 |
| 2022-03-14 | $22.70 | $22.70 | $22.56 | $22.64 | $22.18 | 114,135 |
| 2022-03-11 | $22.68 | $22.68 | $22.49 | $22.49 | $22.03 | 10,650 |
| 2022-03-10 | $22.86 | $22.86 | $22.76 | $22.76 | $22.30 | 7,612 |
| 2022-03-09 | $22.76 | $23.05 | $22.76 | $23.04 | $22.57 | 4,181 |
| 2022-03-08 | $22.11 | $22.23 | $21.94 | $22.23 | $21.78 | 2,215 |
| 2022-03-07 | $22.49 | $22.49 | $22.27 | $22.27 | $21.82 | 3,160 |
| 2022-03-04 | $22.94 | $22.94 | $22.76 | $22.85 | $22.39 | 734 |
| 2022-03-03 | $23.33 | $23.33 | $23.27 | $23.27 | $22.80 | 420 |
| 2022-03-02 | $23.48 | $23.66 | $23.48 | $23.66 | $23.18 | 1,647 |
| 2022-03-01 | $23.43 | $23.43 | $23.43 | $23.43 | $22.95 | 274 |
| 2022-02-28 | $23.69 | $23.81 | $23.69 | $23.74 | $23.26 | 2,214 |
| 2022-02-25 | $23.52 | $23.91 | $23.52 | $23.91 | $23.43 | 1,875 |
| 2022-02-24 | $22.89 | $23.35 | $22.85 | $23.28 | $22.81 | 1,315 |
| 2022-02-23 | $23.92 | $23.92 | $23.54 | $23.54 | $23.07 | 1,230 |
| 2022-02-22 | $23.71 | $23.79 | $23.68 | $23.68 | $23.20 | 410 |
| 2022-02-18 | $23.91 | $23.98 | $23.89 | $23.90 | $23.41 | 1,071 |
| 2022-02-17 | $24.19 | $24.19 | $24.02 | $24.02 | $23.54 | 674 |
| 2022-02-16 | $24.13 | $24.31 | $24.13 | $24.31 | $23.82 | 434 |
| 2022-02-15 | $23.99 | $24.17 | $23.99 | $24.17 | $23.68 | 100 |
| 2022-02-14 | $23.81 | $23.81 | $23.72 | $23.72 | $23.24 | 102 |
| 2022-02-11 | $24.27 | $24.27 | $23.93 | $23.95 | $23.47 | 475 |
| 2022-02-10 | $24.33 | $24.53 | $24.32 | $24.32 | $23.83 | 223 |
| 2022-02-09 | $24.57 | $24.68 | $24.57 | $24.64 | $24.14 | 2,943 |
| 2022-02-08 | $24.27 | $24.30 | $24.27 | $24.30 | $23.81 | 2,829 |
| 2022-02-07 | $24.32 | $24.32 | $24.24 | $24.24 | $23.75 | 826 |
| 2022-02-04 | $24.32 | $24.68 | $24.21 | $24.21 | $23.72 | 2,669 |
| 2022-02-03 | $24.46 | $24.46 | $24.29 | $24.30 | $23.81 | 804 |
| 2022-02-02 | $24.71 | $24.72 | $24.71 | $24.72 | $24.22 | 293 |
| 2022-02-01 | $24.38 | $24.47 | $24.38 | $24.47 | $23.98 | 3,001 |
| 2022-01-31 | $24.24 | $24.28 | $24.23 | $24.28 | $23.79 | 989 |
| 2022-01-28 | $23.77 | $24.19 | $23.77 | $23.88 | $23.39 | 10,645 |
| 2022-01-27 | $23.80 | $23.80 | $23.80 | $23.80 | $23.32 | 264 |
| 2022-01-26 | $23.96 | $23.96 | $23.95 | $23.96 | $23.48 | 264 |
| 2022-01-25 | $24.21 | $24.22 | $24.14 | $24.22 | $23.73 | 1,700 |
| 2022-01-24 | $24.22 | $24.23 | $23.77 | $24.23 | $23.74 | 6,424 |
| 2022-01-21 | $24.57 | $24.57 | $24.56 | $24.57 | $24.07 | 252 |
| 2022-01-20 | $24.94 | $24.94 | $24.82 | $24.82 | $24.32 | 189 |
| 2022-01-19 | $24.93 | $24.93 | $24.93 | $24.93 | $24.43 | 79 |
| 2022-01-18 | $24.91 | $24.96 | $24.80 | $24.86 | $24.35 | 7,103 |
| 2022-01-14 | $24.92 | $25.28 | $24.92 | $25.28 | $24.77 | 4,466 |
| 2022-01-13 | $25.55 | $25.55 | $25.39 | $25.39 | $24.88 | 1,302 |
| 2022-01-12 | $25.57 | $25.71 | $25.56 | $25.70 | $25.18 | 4,354 |
| 2022-01-11 | $25.45 | $25.56 | $25.45 | $25.50 | $24.98 | 4,258 |
| 2022-01-10 | $25.51 | $25.51 | $25.22 | $25.31 | $24.80 | 1,114 |
| 2022-01-07 | $25.69 | $25.77 | $25.68 | $25.70 | $25.18 | 1,042 |
| 2022-01-06 | $25.69 | $25.69 | $25.54 | $25.54 | $25.02 | 1,930 |
| 2022-01-05 | $26.09 | $26.09 | $25.82 | $25.82 | $25.30 | 1,314 |
| 2022-01-04 | $26.13 | $26.13 | $26.13 | $26.13 | $25.61 | 4 |
| 2022-01-03 | $26.07 | $26.30 | $26.04 | $26.13 | $25.60 | 2,520 |
| 2021-12-31 | $26.17 | $26.19 | $26.13 | $26.13 | $25.60 | 870 |
| 2021-12-30 | $26.20 | $26.21 | $26.13 | $26.13 | $25.60 | 2,512 |
| 2021-12-29 | $26.20 | $26.20 | $26.14 | $26.20 | $25.68 | 1,077 |
| 2021-12-28 | $26.24 | $26.24 | $26.16 | $26.19 | $25.66 | 4,169 |
| 2021-12-27 | $26.00 | $26.15 | $26.00 | $26.14 | $25.61 | 1,341 |
| 2021-12-23 | $25.86 | $26.00 | $25.86 | $25.98 | $25.46 | 33,141 |
| 2021-12-22 | $25.62 | $25.88 | $25.60 | $25.88 | $25.35 | 2,514 |
| 2021-12-21 | $25.48 | $25.61 | $25.42 | $25.61 | $25.09 | 1,106 |
| 2021-12-20 | $25.25 | $25.40 | $25.25 | $25.40 | $24.89 | 426 |
| 2021-12-17 | $25.94 | $25.94 | $25.80 | $25.80 | $24.87 | 1,061 |
| 2021-12-16 | $26.24 | $26.24 | $26.07 | $26.15 | $25.21 | 1,234 |
| 2021-12-15 | $26.04 | $26.12 | $26.04 | $26.12 | $25.18 | 456 |
| 2021-12-14 | $25.94 | $25.95 | $25.73 | $25.73 | $24.80 | 500 |
| 2021-12-13 | $25.94 | $25.94 | $25.94 | $25.94 | $25.01 | 205 |
| 2021-12-10 | $26.10 | $26.18 | $26.10 | $26.10 | $25.16 | 681 |
| 2021-12-09 | $25.97 | $25.97 | $25.97 | $25.97 | $25.04 | 123 |
| 2021-12-08 | $26.07 | $26.13 | $26.07 | $26.13 | $25.19 | 1,823 |
| 2021-12-07 | $26.08 | $26.27 | $26.05 | $26.05 | $25.11 | 777 |
| 2021-12-06 | $25.55 | $25.58 | $25.55 | $25.58 | $24.66 | 192 |
| 2021-12-03 | $25.46 | $25.46 | $25.33 | $25.33 | $24.42 | 254 |
| 2021-12-02 | $25.37 | $25.39 | $25.27 | $25.27 | $24.36 | 39,093 |
| 2021-12-01 | $25.49 | $25.50 | $25.00 | $25.00 | $24.10 | 2,540 |
| 2021-11-30 | $24.99 | $25.09 | $24.99 | $25.09 | $24.19 | 302 |
| 2021-11-29 | $25.31 | $25.36 | $25.31 | $25.34 | $24.43 | 2,925 |
| 2021-11-26 | $25.13 | $25.18 | $25.13 | $25.14 | $24.24 | 573 |
| 2021-11-24 | $25.83 | $25.98 | $25.83 | $25.98 | $25.05 | 201 |
| 2021-11-23 | $26.17 | $26.17 | $26.10 | $26.15 | $25.21 | 1,538 |
| 2021-11-22 | $26.20 | $26.20 | $26.20 | $26.20 | $25.26 | 75 |
| 2021-11-19 | $26.26 | $26.26 | $26.26 | $26.26 | $25.31 | 101 |
| 2021-11-18 | $26.42 | $26.45 | $26.42 | $26.45 | $25.50 | 152 |
| 2021-11-17 | $26.41 | $26.47 | $26.40 | $26.44 | $25.49 | 1,748 |
| 2021-11-16 | $26.55 | $26.55 | $26.52 | $26.52 | $25.56 | 1,249 |
| 2021-11-15 | $26.67 | $26.67 | $26.59 | $26.59 | $25.63 | 443 |
| 2021-11-12 | $26.74 | $26.74 | $26.74 | $26.74 | $25.78 | 15 |
| 2021-11-11 | $26.49 | $26.49 | $26.49 | $26.49 | $25.54 | 15 |
| 2021-11-10 | $26.37 | $26.37 | $26.37 | $26.37 | $25.42 | 2,101 |
| 2021-11-09 | $26.75 | $26.75 | $26.75 | $26.75 | $25.78 | 2,308 |
| 2021-11-08 | $26.87 | $26.87 | $26.85 | $26.85 | $25.89 | 541 |
| 2021-11-05 | $26.80 | $26.80 | $26.79 | $26.79 | $25.83 | 293 |
| 2021-11-04 | $26.85 | $26.85 | $26.85 | $26.85 | $25.88 | 80 |
| 2021-11-03 | $26.90 | $26.90 | $26.90 | $26.90 | $25.93 | 542 |
| 2021-11-02 | $26.70 | $26.70 | $26.69 | $26.69 | $25.73 | 542 |
| 2021-11-01 | $26.78 | $26.82 | $26.78 | $26.82 | $25.86 | 3,981 |
| 2021-10-29 | $26.60 | $26.60 | $26.60 | $26.60 | $25.65 | 142 |
| 2021-10-28 | $26.72 | $26.72 | $26.72 | $26.72 | $25.76 | 50 |
| 2021-10-27 | $26.70 | $26.72 | $26.57 | $26.57 | $25.61 | 1,722 |
| 2021-10-26 | $26.84 | $26.84 | $26.72 | $26.72 | $25.76 | 4,153 |
| 2021-10-25 | $26.69 | $26.70 | $26.68 | $26.68 | $25.72 | 750 |
| 2021-10-22 | $26.59 | $26.59 | $26.56 | $26.59 | $25.63 | 672 |
| 2021-10-21 | $26.56 | $26.56 | $26.46 | $26.49 | $25.53 | 435 |
| 2021-10-20 | $26.68 | $26.72 | $26.66 | $26.66 | $25.70 | 42,302 |
| 2021-10-19 | $26.65 | $26.68 | $26.63 | $26.66 | $25.70 | 4,579 |
| 2021-10-18 | $26.41 | $26.47 | $26.41 | $26.47 | $25.52 | 159 |
| 2021-10-15 | $26.60 | $26.65 | $26.58 | $26.59 | $25.63 | 2,164 |
| 2021-10-14 | $26.33 | $26.39 | $26.33 | $26.39 | $25.44 | 3,435 |
| 2021-10-13 | $26.15 | $26.15 | $26.12 | $26.13 | $25.19 | 2,652 |
| 2021-10-12 | $25.99 | $25.99 | $25.95 | $25.95 | $25.02 | 459 |
| 2021-10-11 | $25.94 | $25.95 | $25.88 | $25.88 | $24.94 | 635 |
| 2021-10-08 | $25.98 | $25.99 | $25.85 | $25.91 | $24.97 | 6,387 |
| 2021-10-07 | $26.12 | $26.13 | $25.97 | $25.97 | $25.04 | 1,794 |
| 2021-10-06 | $25.71 | $25.79 | $25.64 | $25.79 | $24.86 | 289 |
| 2021-10-05 | $25.95 | $26.14 | $25.95 | $26.06 | $25.12 | 735 |
| 2021-10-04 | $25.77 | $25.81 | $25.67 | $25.81 | $24.88 | 4,025 |
| 2021-10-01 | $26.08 | $26.13 | $25.94 | $26.11 | $25.17 | 1,241 |
| 2021-09-30 | $26.20 | $26.23 | $26.14 | $26.15 | $25.21 | 3,175 |
| 2021-09-29 | $26.33 | $26.36 | $26.26 | $26.26 | $25.31 | 4,676 |
| 2021-09-28 | $26.68 | $26.68 | $26.29 | $26.29 | $25.35 | 5,094 |
| 2021-09-27 | $26.88 | $26.88 | $26.88 | $26.88 | $25.92 | 38 |
| 2021-09-24 | $26.94 | $26.94 | $26.94 | $26.94 | $25.97 | 1 |
| 2021-09-23 | $27.23 | $27.23 | $27.14 | $27.14 | $26.17 | 571 |
| 2021-09-22 | $26.90 | $26.90 | $26.82 | $26.82 | $25.86 | 538 |
| 2021-09-21 | $26.66 | $26.77 | $26.66 | $26.71 | $25.75 | 1,576 |
| 2021-09-20 | $26.92 | $26.92 | $26.52 | $26.53 | $25.58 | 311 |
| 2021-09-17 | $27.45 | $27.48 | $27.45 | $27.48 | $26.16 | 1,193 |
| 2021-09-16 | $27.77 | $27.90 | $27.77 | $27.86 | $26.53 | 1,864 |
| 2021-09-15 | $27.96 | $27.96 | $27.96 | $27.96 | $26.63 | 9 |
| 2021-09-14 | $27.83 | $27.83 | $27.83 | $27.83 | $26.50 | 57 |
| 2021-09-13 | $27.79 | $27.88 | $27.79 | $27.88 | $26.55 | 687 |
| 2021-09-10 | $27.62 | $27.62 | $27.62 | $27.62 | $26.30 | 6 |
| 2021-09-09 | $27.63 | $27.65 | $27.63 | $27.65 | $26.33 | 248 |
| 2021-09-08 | $27.79 | $27.79 | $27.63 | $27.63 | $26.31 | 1,370 |
| 2021-09-07 | $27.85 | $27.85 | $27.85 | $27.85 | $26.52 | 5 |
| 2021-09-03 | $27.75 | $27.82 | $27.75 | $27.82 | $26.49 | 1,365 |
| 2021-09-02 | $27.56 | $27.56 | $27.52 | $27.52 | $26.20 | 1,026 |
| 2021-09-01 | $27.32 | $27.38 | $27.32 | $27.38 | $26.07 | 100 |
| 2021-08-31 | $27.15 | $27.20 | $27.15 | $27.16 | $25.86 | 318 |
| 2021-08-30 | $27.09 | $27.15 | $27.09 | $27.10 | $25.80 | 235 |
| 2021-08-27 | $27.02 | $27.07 | $27.01 | $27.01 | $25.72 | 11,425 |
| 2021-08-26 | $26.62 | $26.67 | $26.62 | $26.67 | $25.40 | 502 |
| 2021-08-25 | $26.87 | $26.88 | $26.82 | $26.85 | $25.56 | 5,268 |
| 2021-08-24 | $26.75 | $26.75 | $26.75 | $26.75 | $25.48 | 158 |
| 2021-08-23 | $26.50 | $26.50 | $26.50 | $26.50 | $25.23 | 158 |
| 2021-08-20 | $26.01 | $26.22 | $26.01 | $26.22 | $24.97 | 3,341 |
| 2021-08-19 | $26.41 | $26.41 | $26.29 | $26.29 | $25.03 | 105 |
| 2021-08-18 | $26.82 | $26.82 | $26.74 | $26.74 | $25.46 | 266 |
| 2021-08-17 | $26.94 | $26.94 | $26.80 | $26.80 | $25.52 | 100 |
| 2021-08-16 | $27.15 | $27.18 | $27.15 | $27.18 | $25.89 | 611 |
| 2021-08-13 | $27.29 | $27.35 | $27.29 | $27.35 | $26.04 | 381 |
| 2021-08-12 | $27.25 | $27.28 | $27.25 | $27.28 | $25.98 | 1,007 |
| 2021-08-11 | $27.26 | $27.33 | $27.26 | $27.33 | $26.02 | 158 |
| 2021-08-10 | $27.07 | $27.07 | $27.07 | $27.07 | $25.78 | 2,155 |
| 2021-08-09 | $26.99 | $27.04 | $26.94 | $27.04 | $25.75 | 2,155 |
| 2021-08-06 | $27.06 | $27.06 | $27.06 | $27.06 | $25.77 | 105 |
| 2021-08-05 | $27.05 | $27.05 | $27.05 | $27.05 | $25.75 | 2 |
| 2021-08-04 | $26.98 | $26.98 | $26.98 | $26.98 | $25.69 | 100 |
| 2021-08-03 | $26.97 | $26.97 | $26.97 | $26.97 | $25.68 | 258 |
| 2021-08-02 | $26.82 | $26.86 | $26.82 | $26.86 | $25.58 | 258 |
| 2021-07-30 | $26.62 | $26.62 | $26.62 | $26.62 | $25.35 | 5 |
| 2021-07-29 | $26.63 | $26.88 | $26.63 | $26.88 | $25.60 | 6,000 |
| 2021-07-28 | $26.63 | $26.63 | $26.61 | $26.63 | $25.36 | 897 |
| 2021-07-27 | $26.55 | $26.55 | $26.55 | $26.55 | $25.28 | 1 |
| 2021-07-26 | $26.76 | $26.76 | $26.76 | $26.76 | $25.48 | 19 |
| 2021-07-23 | $26.70 | $26.70 | $26.68 | $26.68 | $25.41 | 666 |
| 2021-07-22 | $26.53 | $26.53 | $26.53 | $26.53 | $25.27 | 3 |
| 2021-07-21 | $26.42 | $26.42 | $26.42 | $26.42 | $25.15 | 0 |
| 2021-07-20 | $26.00 | $26.00 | $26.00 | $26.00 | $24.76 | 301 |
| 2021-07-19 | $25.75 | $25.75 | $25.68 | $25.72 | $24.50 | 301 |
| 2021-07-16 | $26.34 | $26.34 | $26.34 | $26.34 | $25.08 | 1 |
| 2021-07-15 | $26.59 | $26.59 | $26.59 | $26.59 | $25.32 | 2 |
| 2021-07-14 | $26.81 | $26.81 | $26.80 | $26.80 | $25.52 | 378 |
| 2021-07-13 | $26.73 | $26.73 | $26.73 | $26.73 | $25.46 | 8 |
| 2021-07-12 | $26.88 | $26.88 | $26.88 | $26.88 | $25.59 | 8 |
| 2021-07-09 | $26.76 | $26.76 | $26.76 | $26.76 | $25.48 | 51 |
| 2021-07-08 | $26.28 | $26.28 | $26.22 | $26.22 | $24.97 | 520 |
| 2021-07-07 | $26.73 | $26.73 | $26.73 | $26.73 | $25.45 | 8 |
| 2021-07-06 | $26.69 | $26.71 | $26.69 | $26.71 | $25.44 | 1,007 |
| 2021-07-02 | $26.93 | $26.93 | $26.93 | $26.93 | $25.65 | 21 |
| 2021-07-01 | $26.73 | $26.80 | $26.66 | $26.80 | $25.52 | 4,587 |
| 2021-06-30 | $26.63 | $26.77 | $26.63 | $26.77 | $25.49 | 107 |
| 2021-06-29 | $26.87 | $26.98 | $26.84 | $26.93 | $25.65 | 4,306 |
| 2021-06-28 | $26.92 | $26.92 | $26.92 | $26.92 | $25.63 | 3 |
| 2021-06-25 | $27.12 | $27.12 | $27.12 | $27.12 | $25.82 | 3 |
| 2021-06-24 | $26.88 | $27.06 | $26.88 | $26.99 | $25.70 | 1,828 |
| 2021-06-23 | $26.68 | $26.68 | $26.68 | $26.68 | $25.41 | 4 |
| 2021-06-22 | $26.87 | $26.87 | $26.87 | $26.87 | $25.58 | 4 |
| 2021-06-21 | $26.56 | $26.76 | $26.56 | $26.76 | $25.48 | 100 |
| 2021-06-18 | $26.72 | $26.90 | $26.65 | $26.65 | $25.11 | 4,042 |
| 2021-06-17 | $27.25 | $27.25 | $27.21 | $27.21 | $25.63 | 368 |
| 2021-06-16 | $27.55 | $27.55 | $27.47 | $27.47 | $25.88 | 1,876 |
| 2021-06-15 | $27.69 | $27.69 | $27.65 | $27.65 | $26.05 | 177 |
| 2021-06-14 | $27.71 | $27.71 | $27.71 | $27.71 | $26.11 | 54 |
| 2021-06-11 | $27.70 | $27.70 | $27.70 | $27.70 | $26.10 | 54 |
| 2021-06-10 | $27.65 | $27.65 | $27.65 | $27.65 | $26.05 | 1,998 |
| 2021-06-09 | $27.68 | $27.68 | $27.63 | $27.63 | $26.03 | 1,998 |
| 2021-06-08 | $27.89 | $27.89 | $27.81 | $27.81 | $26.20 | 137 |
| 2021-06-07 | $27.91 | $27.91 | $27.91 | $27.91 | $26.29 | 2 |
| 2021-06-04 | $27.83 | $27.83 | $27.83 | $27.83 | $26.22 | 2 |
| 2021-06-03 | $27.55 | $27.55 | $27.49 | $27.49 | $25.90 | 1,003 |
| 2021-06-02 | $27.68 | $27.72 | $27.63 | $27.70 | $26.10 | 3,700 |
| 2021-06-01 | $27.60 | $27.60 | $27.54 | $27.54 | $25.94 | 174 |
| 2021-05-28 | $27.37 | $27.37 | $27.33 | $27.33 | $25.75 | 100 |
| 2021-05-27 | $27.20 | $27.20 | $27.20 | $27.20 | $25.63 | 0 |
| 2021-05-26 | $27.04 | $27.05 | $27.00 | $27.05 | $25.49 | 3,197 |
| 2021-05-25 | $27.06 | $27.06 | $27.06 | $27.06 | $25.50 | 22 |
| 2021-05-24 | $27.08 | $27.08 | $27.08 | $27.08 | $25.51 | 8 |
| 2021-05-21 | $26.91 | $26.91 | $26.91 | $26.91 | $25.35 | 8 |
| 2021-05-20 | $26.84 | $26.89 | $26.84 | $26.89 | $25.33 | 201 |
| 2021-05-19 | $26.51 | $26.56 | $26.51 | $26.56 | $25.02 | 200 |
| 2021-05-18 | $26.83 | $26.89 | $26.83 | $26.89 | $25.33 | 257 |
| 2021-05-17 | $26.64 | $26.66 | $26.64 | $26.66 | $25.12 | 183 |
| 2021-05-14 | $26.80 | $26.80 | $26.80 | $26.80 | $25.25 | 48 |
| 2021-05-13 | $26.12 | $26.42 | $26.12 | $26.42 | $24.89 | 413 |
| 2021-05-12 | $26.55 | $26.55 | $26.17 | $26.20 | $24.69 | 886 |
| 2021-05-11 | $26.81 | $26.88 | $26.81 | $26.88 | $25.33 | 3,288 |
| 2021-05-10 | $27.46 | $27.46 | $27.29 | $27.29 | $25.71 | 975 |
| 2021-05-07 | $27.30 | $27.30 | $27.30 | $27.30 | $25.72 | 94 |
| 2021-05-06 | $26.91 | $26.91 | $26.91 | $26.91 | $25.35 | 18 |
| 2021-05-05 | $26.56 | $26.70 | $26.56 | $26.68 | $25.13 | 1,600 |
| 2021-05-04 | $26.25 | $26.33 | $26.24 | $26.33 | $24.81 | 378 |
| 2021-05-03 | $26.73 | $26.73 | $26.73 | $26.73 | $25.18 | 380 |
| 2021-04-30 | $26.48 | $26.48 | $26.44 | $26.44 | $24.91 | 253 |
| 2021-04-29 | $26.75 | $26.81 | $26.75 | $26.81 | $25.26 | 543 |
| 2021-04-28 | $26.71 | $26.84 | $26.71 | $26.84 | $25.29 | 346 |
| 2021-04-27 | $26.77 | $26.86 | $26.77 | $26.81 | $25.26 | 866 |
| 2021-04-26 | $26.88 | $26.93 | $26.83 | $26.86 | $25.31 | 1,359 |
| 2021-04-23 | $26.61 | $26.77 | $26.61 | $26.77 | $25.23 | 254 |
| 2021-04-22 | $26.59 | $26.59 | $26.45 | $26.45 | $24.92 | 871 |
| 2021-04-21 | $26.27 | $26.56 | $26.27 | $26.56 | $25.02 | 342 |
| 2021-04-20 | $26.76 | $26.76 | $26.44 | $26.44 | $24.91 | 3,304 |
| 2021-04-19 | $26.91 | $26.91 | $26.91 | $26.91 | $25.35 | 19 |
| 2021-04-16 | $26.98 | $26.99 | $26.95 | $26.99 | $25.42 | 699 |
| 2021-04-15 | $26.82 | $26.86 | $26.79 | $26.79 | $25.24 | 1,029 |
| 2021-04-14 | $26.60 | $26.63 | $26.58 | $26.58 | $25.04 | 651 |
| 2021-04-13 | $26.51 | $26.54 | $26.51 | $26.54 | $25.01 | 217 |
| 2021-04-12 | $26.33 | $26.33 | $26.33 | $26.33 | $24.81 | 27 |
| 2021-04-09 | $26.52 | $26.52 | $26.52 | $26.52 | $24.98 | 503 |
| 2021-04-08 | $26.46 | $26.49 | $26.43 | $26.49 | $24.95 | 766 |
| 2021-04-07 | $26.39 | $26.42 | $26.39 | $26.40 | $24.87 | 385 |
| 2021-04-06 | $26.37 | $26.37 | $26.22 | $26.22 | $24.70 | 609 |
| 2021-04-05 | $26.44 | $26.53 | $26.44 | $26.53 | $25.00 | 308 |
| 2021-04-01 | $26.04 | $26.15 | $26.04 | $26.15 | $24.64 | 1,291 |
| 2021-03-31 | $26.01 | $26.07 | $26.01 | $26.01 | $24.51 | 802 |
| 2021-03-30 | $26.11 | $26.11 | $26.07 | $26.07 | $24.57 | 332 |
| 2021-03-29 | $26.00 | $26.01 | $26.00 | $26.01 | $24.51 | 446 |
| 2021-03-26 | $26.21 | $26.21 | $26.21 | $26.21 | $24.69 | 62 |
| 2021-03-25 | $25.81 | $25.88 | $25.81 | $25.88 | $24.38 | 100 |
| 2021-03-24 | $25.74 | $25.74 | $25.60 | $25.60 | $24.12 | 717 |
| 2021-03-23 | $25.74 | $25.74 | $25.74 | $25.74 | $24.25 | 59 |
| 2021-03-22 | $26.34 | $26.34 | $26.21 | $26.21 | $24.69 | 257 |
| 2021-03-19 | $26.21 | $26.21 | $26.21 | $26.21 | $24.69 | 61 |
| 2021-03-18 | $26.07 | $26.07 | $26.07 | $26.07 | $24.56 | 17 |
| 2021-03-17 | $26.22 | $26.22 | $26.22 | $26.22 | $24.71 | 5 |
| 2021-03-16 | $26.10 | $26.10 | $26.10 | $26.10 | $24.59 | 26 |
| 2021-03-15 | $26.11 | $26.11 | $26.11 | $26.11 | $24.60 | 123 |
| 2021-03-12 | $26.04 | $26.04 | $26.04 | $26.04 | $24.53 | 12 |
| 2021-03-11 | $25.93 | $25.93 | $25.93 | $25.93 | $24.43 | 7 |
| 2021-03-10 | $25.80 | $25.80 | $25.80 | $25.80 | $24.31 | 4,911,262 |
| 2021-03-09 | $25.66 | $25.81 | $25.66 | $25.75 | $24.26 | 4,911,262 |
| 2021-03-08 | $25.60 | $25.60 | $25.40 | $25.40 | $23.93 | 202 |
| 2021-03-05 | $25.37 | $25.37 | $25.37 | $25.37 | $23.90 | 8 |
| 2021-03-04 | $25.05 | $25.05 | $25.05 | $25.05 | $23.60 | 3 |
| 2021-03-03 | $25.22 | $25.22 | $25.22 | $25.22 | $23.76 | 2 |
| 2021-03-02 | $25.08 | $25.18 | $25.08 | $25.18 | $23.72 | 100 |
| 2021-03-01 | $25.20 | $25.20 | $25.20 | $25.20 | $23.74 | 1 |
| 2021-02-26 | $24.81 | $24.81 | $24.72 | $24.72 | $23.29 | 201 |
| 2021-02-25 | $24.95 | $24.95 | $24.95 | $24.95 | $23.51 | 8 |
| 2021-02-24 | $25.39 | $25.40 | $25.39 | $25.40 | $23.93 | 200 |
Invesco International Developed Dynamic Multifactor ETF (IMFL) News Headlines
Recent Invesco International Developed Dynamic Multifactor ETF (IMFL) News
Similar Companies to Invesco International Developed Dynamic Multifactor ETF (IMFL) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |