INVESCO MULTIFACTOR CORE PLUS FIXED INCOME ETF (IMFP) Exchange: NYSE ARCA
Data as of May 3, 2024
$24.97 ($0.00) -0.02%
INVESCO MULTIFACTOR CORE PLUS FIXED INCOME ETF - Daily Information
Click for more stock information on INVESCO MULTIFACTOR CORE PLUS FIXED INCOME ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $24.98 |
| Previous Close | $24.97 |
| High | $24.99 |
| Low | $24.97 |
| Adjusted Open | $24.98 |
| Previous Adjusted Close | $24.97 |
| Adjusted High | $24.99 |
| Adjusted Low | $24.97 |
Invest in INVESCO MULTIFACTOR CORE PLUS FIXED INCOME ETF (IMFP)
Historical Stock Data for INVESCO MULTIFACTOR CORE PLUS FIXED INCOME ETF (IMFP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-02-14 | $24.98 | $24.99 | $24.97 | $24.97 | $24.97 | 86,458 |
| 2020-02-13 | $24.92 | $24.97 | $24.92 | $24.97 | $24.97 | 411 |
| 2020-02-12 | $24.98 | $24.98 | $24.96 | $24.96 | $24.96 | 1,610 |
| 2020-02-11 | $26.37 | $26.37 | $26.36 | $26.37 | $24.99 | 313 |
| 2020-02-10 | $26.44 | $26.45 | $26.37 | $26.37 | $24.99 | 1,265 |
| 2020-02-07 | $26.38 | $26.38 | $26.38 | $26.38 | $25.01 | 24 |
| 2020-02-06 | $26.33 | $26.33 | $26.33 | $26.33 | $24.96 | 0 |
| 2020-02-05 | $26.29 | $26.33 | $26.28 | $26.31 | $24.93 | 3,037 |
| 2020-02-04 | $26.33 | $26.34 | $26.29 | $26.34 | $24.96 | 580 |
| 2020-02-03 | $26.32 | $26.39 | $26.32 | $26.39 | $25.01 | 1,888 |
| 2020-01-31 | $26.32 | $26.41 | $26.32 | $26.41 | $25.03 | 500 |
| 2020-01-30 | $26.36 | $26.36 | $26.36 | $26.36 | $24.98 | 2,000 |
| 2020-01-29 | $26.36 | $26.36 | $26.34 | $26.34 | $24.96 | 426 |
| 2020-01-28 | $26.31 | $26.31 | $26.27 | $26.27 | $24.90 | 206 |
| 2020-01-27 | $26.32 | $26.32 | $26.25 | $26.29 | $24.91 | 2,519 |
| 2020-01-24 | $26.27 | $26.27 | $26.27 | $26.27 | $24.90 | 4 |
| 2020-01-23 | $26.17 | $26.26 | $26.17 | $26.26 | $24.89 | 5,448 |
| 2020-01-22 | $26.20 | $26.27 | $26.20 | $26.22 | $24.85 | 3,549 |
| 2020-01-21 | $26.20 | $26.23 | $26.20 | $26.20 | $24.83 | 451 |
| 2020-01-17 | $26.22 | $26.26 | $26.22 | $26.22 | $24.78 | 921 |
| 2020-01-16 | $26.27 | $26.27 | $26.24 | $26.24 | $24.80 | 705 |
| 2020-01-15 | $26.25 | $26.25 | $26.24 | $26.24 | $24.80 | 592 |
| 2020-01-14 | $26.19 | $26.19 | $26.19 | $26.19 | $24.75 | 35 |
| 2020-01-13 | $26.13 | $26.16 | $26.13 | $26.16 | $24.73 | 730 |
| 2020-01-10 | $26.11 | $26.17 | $26.11 | $26.17 | $24.74 | 170 |
| 2020-01-09 | $26.14 | $26.16 | $26.14 | $26.16 | $24.73 | 614 |
| 2020-01-08 | $26.14 | $26.14 | $26.14 | $26.14 | $24.71 | 21 |
| 2020-01-07 | $26.15 | $26.15 | $26.15 | $26.15 | $24.71 | 0 |
| 2020-01-06 | $26.10 | $26.14 | $26.10 | $26.11 | $24.68 | 5,511 |
| 2020-01-03 | $26.19 | $26.25 | $26.18 | $26.19 | $24.76 | 3,943 |
| 2020-01-02 | $26.19 | $26.19 | $26.09 | $26.10 | $24.67 | 4,951 |
| 2019-12-31 | $26.06 | $26.06 | $26.06 | $26.06 | $24.63 | 0 |
| 2019-12-30 | $26.08 | $26.08 | $26.08 | $26.08 | $24.65 | 0 |
| 2019-12-27 | $26.07 | $26.10 | $26.04 | $26.10 | $24.67 | 1,371 |
| 2019-12-26 | $26.04 | $26.04 | $26.04 | $26.04 | $24.61 | 0 |
| 2019-12-24 | $26.01 | $26.06 | $25.99 | $26.04 | $24.61 | 1,254 |
| 2019-12-23 | $26.03 | $26.03 | $26.01 | $26.01 | $24.59 | 467 |
| 2019-12-20 | $26.36 | $26.40 | $26.36 | $26.40 | $24.66 | 22,638 |
| 2019-12-19 | $26.36 | $26.42 | $26.36 | $26.41 | $24.67 | 3,685 |
| 2019-12-18 | $26.37 | $26.42 | $26.37 | $26.39 | $24.66 | 3,028 |
| 2019-12-17 | $26.39 | $26.41 | $26.39 | $26.40 | $24.67 | 600 |
| 2019-12-16 | $26.44 | $26.44 | $26.39 | $26.40 | $24.67 | 1,441 |
| 2019-12-13 | $26.42 | $26.46 | $26.42 | $26.43 | $24.70 | 3,087 |
| 2019-12-12 | $26.49 | $26.49 | $26.39 | $26.39 | $24.66 | 6,962 |
| 2019-12-11 | $26.39 | $26.47 | $26.39 | $26.47 | $24.73 | 2,508 |
| 2019-12-10 | $26.44 | $26.44 | $26.41 | $26.42 | $24.69 | 10,576 |
| 2019-12-09 | $26.42 | $26.46 | $26.42 | $26.42 | $24.68 | 8,573 |
| 2019-12-06 | $26.41 | $26.41 | $26.40 | $26.40 | $24.66 | 2,024 |
| 2019-12-05 | $26.42 | $26.46 | $26.38 | $26.42 | $24.69 | 1,965 |
| 2019-12-04 | $26.46 | $26.46 | $26.43 | $26.43 | $24.69 | 1,561 |
| 2019-12-03 | $26.50 | $26.51 | $26.48 | $26.48 | $24.74 | 3,591 |
| 2019-12-02 | $26.38 | $26.38 | $26.34 | $26.35 | $24.62 | 4,214 |
| 2019-11-29 | $26.38 | $26.41 | $26.38 | $26.41 | $24.68 | 981 |
| 2019-11-27 | $26.44 | $26.44 | $26.42 | $26.42 | $24.68 | 55,679 |
| 2019-11-26 | $26.40 | $26.51 | $26.40 | $26.47 | $24.73 | 35,612 |
| 2019-11-25 | $26.46 | $26.47 | $26.36 | $26.42 | $24.68 | 36,253 |
| 2019-11-22 | $26.42 | $26.42 | $26.37 | $26.37 | $24.64 | 12,267 |
| 2019-11-21 | $26.39 | $29.33 | $26.00 | $26.39 | $24.66 | 430,056 |
| 2019-11-20 | $26.37 | $26.40 | $26.35 | $26.37 | $24.64 | 35,417 |
| 2019-11-19 | $26.34 | $26.34 | $26.34 | $26.34 | $24.61 | 0 |
| 2019-11-18 | $26.33 | $26.33 | $26.33 | $26.33 | $24.60 | 45 |
| 2019-11-15 | $26.38 | $26.38 | $26.38 | $26.38 | $24.58 | 0 |
| 2019-11-14 | $26.51 | $26.51 | $26.39 | $26.39 | $24.59 | 2,317 |
| 2019-11-13 | $26.32 | $26.32 | $26.32 | $26.32 | $24.52 | 46 |
| 2019-11-12 | $26.28 | $26.28 | $26.28 | $26.28 | $24.49 | 3 |
| 2019-11-11 | $26.27 | $26.27 | $26.27 | $26.27 | $24.48 | 64 |
| 2019-11-08 | $26.31 | $26.31 | $26.27 | $26.27 | $24.48 | 150 |
| 2019-11-07 | $26.34 | $26.34 | $26.23 | $26.29 | $24.49 | 944 |
| 2019-11-06 | $26.38 | $26.38 | $26.38 | $26.38 | $24.59 | 65 |
| 2019-11-05 | $26.34 | $26.34 | $26.34 | $26.34 | $24.54 | 11 |
| 2019-11-04 | $26.43 | $26.44 | $26.41 | $26.41 | $24.61 | 1,123 |
| 2019-11-01 | $26.46 | $26.46 | $26.44 | $26.44 | $24.64 | 3,103 |
| 2019-10-31 | $26.46 | $26.46 | $26.46 | $26.46 | $24.66 | 1 |
| 2019-10-30 | $26.36 | $26.36 | $26.35 | $26.36 | $24.56 | 39,000 |
| 2019-10-29 | $26.32 | $26.33 | $26.32 | $26.33 | $24.53 | 1,205 |
| 2019-10-28 | $26.36 | $26.36 | $26.32 | $26.32 | $24.52 | 944 |
| 2019-10-25 | $26.40 | $26.40 | $26.38 | $26.39 | $24.59 | 447 |
| 2019-10-24 | $26.44 | $26.44 | $26.38 | $26.38 | $24.58 | 5,663 |
| 2019-10-23 | $26.38 | $26.38 | $26.38 | $26.38 | $24.58 | 0 |
| 2019-10-22 | $26.37 | $26.37 | $26.37 | $26.37 | $24.57 | 0 |
| 2019-10-21 | $26.38 | $26.38 | $26.34 | $26.34 | $24.55 | 150 |
| 2019-10-18 | $26.48 | $26.48 | $26.45 | $26.45 | $24.58 | 277 |
| 2019-10-17 | $26.45 | $26.45 | $26.45 | $26.45 | $24.57 | 71 |
| 2019-10-16 | $26.49 | $26.49 | $26.45 | $26.45 | $24.58 | 453 |
| 2019-10-15 | $26.42 | $26.42 | $26.42 | $26.42 | $24.55 | 0 |
| 2019-10-14 | $26.46 | $26.46 | $26.46 | $26.46 | $24.59 | 16 |
| 2019-10-11 | $26.42 | $26.44 | $26.42 | $26.43 | $24.55 | 968 |
| 2019-10-10 | $26.53 | $26.53 | $26.48 | $26.48 | $24.60 | 129 |
| 2019-10-09 | $26.55 | $26.55 | $26.55 | $26.55 | $24.67 | 0 |
| 2019-10-08 | $26.62 | $26.63 | $26.59 | $26.59 | $24.70 | 1,911 |
| 2019-10-07 | $26.66 | $26.66 | $26.58 | $26.58 | $24.69 | 1,221 |
| 2019-10-04 | $26.65 | $26.65 | $26.59 | $26.63 | $24.74 | 926 |
| 2019-10-03 | $26.61 | $26.61 | $26.61 | $26.61 | $24.73 | 30 |
| 2019-10-02 | $26.57 | $26.57 | $26.53 | $26.53 | $24.65 | 3,043 |
| 2019-10-01 | $26.56 | $26.58 | $26.48 | $26.51 | $24.63 | 3,073 |
| 2019-09-30 | $26.50 | $26.50 | $26.46 | $26.48 | $24.60 | 1,133 |
| 2019-09-27 | $26.46 | $26.46 | $26.46 | $26.46 | $24.58 | 41 |
| 2019-09-26 | $26.47 | $29.03 | $26.45 | $26.46 | $24.58 | 17,397 |
| 2019-09-25 | $26.45 | $26.45 | $26.37 | $26.39 | $24.52 | 772 |
| 2019-09-24 | $26.49 | $26.49 | $26.49 | $26.49 | $24.61 | 385 |
| 2019-09-23 | $26.47 | $26.47 | $26.43 | $26.43 | $24.56 | 565 |
| 2019-09-20 | $26.45 | $26.49 | $26.45 | $26.49 | $24.54 | 530 |
| 2019-09-19 | $26.43 | $26.45 | $26.42 | $26.42 | $24.48 | 740 |
| 2019-09-18 | $26.46 | $26.47 | $26.40 | $26.40 | $24.46 | 327 |
| 2019-09-17 | $26.39 | $26.39 | $26.33 | $26.39 | $24.45 | 429 |
| 2019-09-16 | $26.36 | $26.36 | $26.36 | $26.36 | $24.43 | 87 |
| 2019-09-13 | $26.28 | $26.31 | $26.20 | $26.28 | $24.35 | 0 |
| 2019-09-12 | $26.43 | $26.43 | $26.40 | $26.40 | $24.47 | 341 |
| 2019-09-11 | $26.41 | $26.45 | $26.41 | $26.45 | $24.51 | 383 |
| 2019-09-10 | $26.46 | $26.50 | $26.42 | $26.42 | $24.48 | 3,600 |
| 2019-09-09 | $26.49 | $26.54 | $26.49 | $26.51 | $24.57 | 897 |
| 2019-09-06 | $26.63 | $26.64 | $26.62 | $26.63 | $24.67 | 1,855 |
| 2019-09-05 | $26.60 | $26.60 | $26.56 | $26.57 | $24.62 | 416 |
| 2019-09-04 | $26.67 | $26.67 | $26.66 | $26.67 | $24.71 | 1,054 |
| 2019-09-03 | $26.64 | $26.65 | $26.62 | $26.65 | $24.69 | 611 |
| 2019-08-30 | $26.62 | $26.62 | $26.62 | $26.62 | $24.66 | 100 |
| 2019-08-29 | $26.60 | $26.60 | $26.57 | $26.60 | $24.65 | 708 |
| 2019-08-28 | $26.64 | $26.65 | $26.63 | $26.63 | $24.67 | 1,062 |
| 2019-08-27 | $26.60 | $26.61 | $26.55 | $26.60 | $24.65 | 823 |
| 2019-08-26 | $26.53 | $26.53 | $26.53 | $26.53 | $24.58 | 140 |
| 2019-08-23 | $26.53 | $26.53 | $26.53 | $26.53 | $24.58 | 0 |
| 2019-08-22 | $26.44 | $26.47 | $26.44 | $26.47 | $24.53 | 943 |
| 2019-08-21 | $26.53 | $26.54 | $26.47 | $26.49 | $24.55 | 3,876 |
| 2019-08-20 | $26.53 | $26.53 | $26.50 | $26.52 | $24.57 | 2,565 |
| 2019-08-19 | $26.47 | $26.47 | $26.45 | $26.45 | $24.50 | 1,000 |
| 2019-08-16 | $26.55 | $26.55 | $26.55 | $26.55 | $24.54 | 94 |
| 2019-08-15 | $26.58 | $26.58 | $26.57 | $26.57 | $24.55 | 279 |
| 2019-08-14 | $26.47 | $26.47 | $26.47 | $26.47 | $24.46 | 200 |
| 2019-08-13 | $26.43 | $26.43 | $26.43 | $26.43 | $24.42 | 200 |
| 2019-08-12 | $26.47 | $26.47 | $26.47 | $26.47 | $24.46 | 200 |
| 2019-08-09 | $26.38 | $26.38 | $26.38 | $26.38 | $24.38 | 89 |
| 2019-08-08 | $26.35 | $26.40 | $26.35 | $26.40 | $24.39 | 683 |
| 2019-08-07 | $26.38 | $26.38 | $26.38 | $26.38 | $24.37 | 3 |
| 2019-08-06 | $26.33 | $26.39 | $26.33 | $26.39 | $24.38 | 294 |
| 2019-08-05 | $26.34 | $26.35 | $26.32 | $26.33 | $24.33 | 1,008 |
| 2019-08-02 | $26.27 | $26.27 | $26.25 | $26.27 | $24.28 | 324 |
| 2019-08-01 | $26.25 | $26.25 | $26.25 | $26.25 | $24.26 | 6 |
| 2019-07-31 | $26.11 | $26.11 | $26.11 | $26.11 | $24.13 | 1,900 |
| 2019-07-30 | $26.10 | $26.10 | $26.10 | $26.10 | $24.12 | 368 |
| 2019-07-29 | $26.13 | $26.13 | $26.10 | $26.10 | $24.12 | 262 |
| 2019-07-26 | $26.09 | $26.11 | $26.09 | $26.09 | $24.11 | 516 |
| 2019-07-25 | $26.11 | $26.11 | $26.08 | $26.08 | $24.10 | 524 |
| 2019-07-24 | $26.11 | $26.11 | $26.11 | $26.11 | $24.13 | 51 |
| 2019-07-23 | $26.08 | $26.08 | $26.08 | $26.08 | $24.10 | 254 |
| 2019-07-22 | $26.12 | $26.12 | $26.06 | $26.09 | $24.10 | 989 |
| 2019-07-19 | $26.12 | $26.18 | $26.12 | $26.15 | $24.09 | 1,408 |
| 2019-07-18 | $26.18 | $26.18 | $26.18 | $26.18 | $24.12 | 52 |
| 2019-07-17 | $26.14 | $26.14 | $26.14 | $26.14 | $24.08 | 0 |
| 2019-07-16 | $26.05 | $26.09 | $26.05 | $26.09 | $24.03 | 192 |
| 2019-07-15 | $26.06 | $26.10 | $26.06 | $26.10 | $24.04 | 424 |
| 2019-07-12 | $26.08 | $26.08 | $26.08 | $26.08 | $24.02 | 168 |
| 2019-07-11 | $26.07 | $26.07 | $26.07 | $26.07 | $24.02 | 37 |
| 2019-07-10 | $26.12 | $26.12 | $26.12 | $26.12 | $24.06 | 0 |
| 2019-07-09 | $26.12 | $26.12 | $26.10 | $26.10 | $24.04 | 10,181 |
| 2019-07-08 | $26.12 | $26.12 | $26.12 | $26.12 | $24.07 | 81 |
| 2019-07-05 | $26.13 | $26.13 | $26.11 | $26.11 | $24.05 | 1,143 |
| 2019-07-03 | $26.21 | $26.21 | $26.21 | $26.21 | $24.15 | 0 |
| 2019-07-02 | $26.16 | $26.17 | $26.16 | $26.17 | $24.11 | 253 |
| 2019-07-01 | $26.13 | $26.13 | $26.13 | $26.13 | $24.07 | 96 |
| 2019-06-28 | $26.12 | $26.12 | $26.12 | $26.12 | $24.06 | 0 |
| 2019-06-27 | $26.12 | $26.12 | $26.12 | $26.12 | $24.06 | 0 |
| 2019-06-26 | $26.06 | $26.06 | $26.06 | $26.06 | $24.00 | 9 |
| 2019-06-25 | $26.10 | $26.10 | $26.10 | $26.10 | $24.04 | 53 |
| 2019-06-24 | $26.13 | $26.13 | $26.10 | $26.10 | $24.05 | 196 |
| 2019-06-21 | $26.15 | $26.15 | $26.15 | $26.15 | $24.02 | 0 |
| 2019-06-20 | $26.20 | $26.20 | $26.20 | $26.20 | $24.07 | 0 |
| 2019-06-19 | $26.15 | $26.15 | $26.15 | $26.15 | $24.02 | 21 |
| 2019-06-18 | $26.04 | $26.05 | $26.04 | $26.05 | $23.93 | 196 |
| 2019-06-17 | $26.00 | $26.00 | $26.00 | $26.00 | $23.88 | 0 |
| 2019-06-14 | $25.99 | $25.99 | $25.99 | $25.99 | $23.87 | 0 |
| 2019-06-13 | $25.93 | $26.02 | $25.93 | $26.02 | $23.90 | 164 |
| 2019-06-12 | $25.95 | $25.95 | $25.95 | $25.95 | $23.84 | 0 |
| 2019-06-11 | $25.94 | $25.94 | $25.94 | $25.94 | $23.83 | 0 |
| 2019-06-10 | $25.96 | $25.96 | $25.94 | $25.95 | $23.84 | 463 |
| 2019-06-07 | $25.97 | $25.97 | $25.97 | $25.97 | $23.85 | 0 |
| 2019-06-06 | $25.94 | $25.95 | $25.91 | $25.91 | $23.80 | 1,687 |
| 2019-06-05 | $25.89 | $25.91 | $25.89 | $25.91 | $23.80 | 135 |
| 2019-06-04 | $25.85 | $25.90 | $25.85 | $25.90 | $23.79 | 196 |
| 2019-06-03 | $25.91 | $25.91 | $25.91 | $25.91 | $23.80 | 6 |
| 2019-05-31 | $25.86 | $25.86 | $25.84 | $25.84 | $23.73 | 1,672 |
| 2019-05-30 | $25.80 | $25.80 | $25.78 | $25.78 | $23.68 | 111 |
| 2019-05-29 | $25.71 | $25.71 | $25.71 | $25.71 | $23.62 | 2 |
| 2019-05-28 | $25.76 | $25.76 | $25.73 | $25.73 | $23.63 | 117 |
| 2019-05-24 | $25.69 | $25.69 | $25.69 | $25.69 | $23.59 | 0 |
| 2019-05-23 | $25.69 | $25.69 | $25.69 | $25.69 | $23.60 | 111 |
| 2019-05-22 | $25.66 | $25.66 | $25.64 | $25.64 | $23.55 | 196 |
| 2019-05-21 | $25.62 | $25.62 | $25.59 | $25.59 | $23.51 | 117 |
| 2019-05-20 | $25.60 | $25.60 | $25.60 | $25.60 | $23.52 | 0 |
| 2019-05-17 | $25.69 | $25.69 | $25.69 | $25.69 | $23.53 | 0 |
| 2019-05-16 | $25.70 | $25.70 | $25.70 | $25.70 | $23.53 | 195 |
| 2019-05-15 | $25.70 | $25.70 | $25.70 | $25.70 | $23.54 | 0 |
| 2019-05-14 | $25.67 | $25.67 | $25.67 | $25.67 | $23.51 | 0 |
| 2019-05-13 | $25.66 | $25.66 | $25.66 | $25.66 | $23.49 | 0 |
| 2019-05-10 | $25.64 | $25.64 | $25.64 | $25.64 | $23.48 | 29 |
| 2019-05-09 | $25.62 | $25.62 | $25.62 | $25.62 | $23.46 | 0 |
| 2019-05-08 | $25.60 | $25.60 | $25.60 | $25.60 | $23.44 | 55 |
| 2019-05-07 | $25.64 | $25.64 | $25.64 | $25.64 | $23.47 | 0 |
| 2019-05-06 | $25.62 | $25.62 | $25.62 | $25.62 | $23.46 | 29 |
| 2019-05-03 | $25.58 | $25.58 | $25.58 | $25.58 | $23.42 | 4 |
| 2019-05-02 | $25.50 | $25.50 | $25.50 | $25.50 | $23.35 | 160 |
| 2019-05-01 | $25.57 | $25.57 | $25.57 | $25.57 | $23.41 | 6 |
| 2019-04-30 | $25.55 | $25.55 | $25.55 | $25.55 | $23.40 | 0 |
| 2019-04-29 | $25.52 | $25.52 | $25.52 | $25.52 | $23.37 | 21 |
| 2019-04-26 | $25.54 | $25.54 | $25.54 | $25.54 | $23.39 | 1 |
| 2019-04-25 | $25.52 | $25.52 | $25.49 | $25.49 | $23.34 | 550 |
| 2019-04-24 | $25.53 | $25.53 | $25.51 | $25.51 | $23.36 | 779 |
| 2019-04-23 | $25.46 | $25.46 | $25.46 | $25.46 | $23.31 | 0 |
| 2019-04-22 | $25.42 | $25.42 | $25.42 | $25.42 | $23.28 | 1 |
| 2019-04-18 | $25.51 | $25.51 | $25.51 | $25.51 | $23.28 | 55 |
| 2019-04-17 | $25.51 | $25.51 | $25.51 | $25.51 | $23.29 | 0 |
| 2019-04-16 | $25.51 | $25.51 | $25.51 | $25.51 | $23.28 | 0 |
| 2019-04-15 | $25.57 | $25.57 | $25.55 | $25.55 | $23.32 | 1,778 |
| 2019-04-12 | $25.56 | $25.56 | $25.52 | $25.52 | $23.30 | 550 |
| 2019-04-11 | $25.57 | $25.57 | $25.57 | $25.57 | $23.34 | 0 |
| 2019-04-10 | $25.58 | $25.58 | $25.58 | $25.58 | $23.35 | 0 |
| 2019-04-09 | $25.55 | $25.55 | $25.54 | $25.54 | $23.32 | 1,762 |
| 2019-04-08 | $25.56 | $25.56 | $25.53 | $25.53 | $23.30 | 160 |
| 2019-04-05 | $25.54 | $25.54 | $25.54 | $25.54 | $23.31 | 0 |
| 2019-04-04 | $25.52 | $25.52 | $25.52 | $25.52 | $23.30 | 0 |
| 2019-04-03 | $25.50 | $25.50 | $25.50 | $25.50 | $23.28 | 0 |
| 2019-04-02 | $25.53 | $25.53 | $25.53 | $25.53 | $23.31 | 1 |
| 2019-04-01 | $25.52 | $25.52 | $25.52 | $25.52 | $23.30 | 0 |
| 2019-03-29 | $25.59 | $25.59 | $25.59 | $25.59 | $23.36 | 0 |
| 2019-03-28 | $25.62 | $25.62 | $25.59 | $25.61 | $23.38 | 272 |
| 2019-03-27 | $25.62 | $25.62 | $25.58 | $25.58 | $23.36 | 191 |
| 2019-03-26 | $25.55 | $25.55 | $25.55 | $25.55 | $23.33 | 0 |
| 2019-03-25 | $25.55 | $25.55 | $25.55 | $25.55 | $23.32 | 0 |
| 2019-03-22 | $25.50 | $25.50 | $25.50 | $25.50 | $23.28 | 0 |
| 2019-03-21 | $25.46 | $25.46 | $25.44 | $25.44 | $23.22 | 189 |
| 2019-03-20 | $25.42 | $25.42 | $25.42 | $25.42 | $23.20 | 0 |
| 2019-03-19 | $25.32 | $25.32 | $25.32 | $25.32 | $23.12 | 0 |
| 2019-03-18 | $25.33 | $25.33 | $25.33 | $25.33 | $23.12 | 0 |
| 2019-03-15 | $25.40 | $25.40 | $25.40 | $25.40 | $23.12 | 0 |
| 2019-03-14 | $25.36 | $25.36 | $25.36 | $25.36 | $23.08 | 0 |
| 2019-03-13 | $25.33 | $25.33 | $25.33 | $25.33 | $23.05 | 0 |
| 2019-03-12 | $25.33 | $25.33 | $25.33 | $25.33 | $23.05 | 0 |
| 2019-03-11 | $25.35 | $25.35 | $25.33 | $25.33 | $23.05 | 270 |
| 2019-03-08 | $25.31 | $25.31 | $25.31 | $25.31 | $23.03 | 0 |
| 2019-03-07 | $25.30 | $25.30 | $25.30 | $25.30 | $23.02 | 0 |
| 2019-03-06 | $25.26 | $25.26 | $25.26 | $25.26 | $22.98 | 0 |
| 2019-03-05 | $25.24 | $25.24 | $25.24 | $25.24 | $22.97 | 0 |
| 2019-03-04 | $25.24 | $25.24 | $25.24 | $25.24 | $22.96 | 0 |
| 2019-03-01 | $25.20 | $25.20 | $25.20 | $25.20 | $22.93 | 0 |
| 2019-02-28 | $25.23 | $25.23 | $25.23 | $25.23 | $22.96 | 0 |
| 2019-02-27 | $25.25 | $25.25 | $25.25 | $25.25 | $22.98 | 0 |
| 2019-02-26 | $25.30 | $25.30 | $25.30 | $25.30 | $23.02 | 1 |
| 2019-02-25 | $25.27 | $25.27 | $25.27 | $25.27 | $22.99 | 0 |
| 2019-02-22 | $25.29 | $25.29 | $25.27 | $25.27 | $22.99 | 100 |
| 2019-02-21 | $25.23 | $25.23 | $25.23 | $25.23 | $22.96 | 0 |
| 2019-02-20 | $25.26 | $25.26 | $25.26 | $25.26 | $22.98 | 5 |
| 2019-02-15 | $25.31 | $25.31 | $25.31 | $25.31 | $23.03 | 0 |
| 2019-02-14 | $25.27 | $25.27 | $25.27 | $25.27 | $23.00 | 0 |
| 2019-02-13 | $25.26 | $25.26 | $25.26 | $25.26 | $22.98 | 4 |
| 2019-02-12 | $25.28 | $25.28 | $25.28 | $25.28 | $23.01 | 0 |
| 2019-02-11 | $25.26 | $25.26 | $25.26 | $25.26 | $22.99 | 0 |
| 2019-02-08 | $25.28 | $25.28 | $25.28 | $25.28 | $23.00 | 1 |
| 2019-02-07 | $25.25 | $25.25 | $25.25 | $25.25 | $22.98 | 0 |
| 2019-02-06 | $25.24 | $25.24 | $25.24 | $25.24 | $22.96 | 0 |
| 2019-02-05 | $25.24 | $25.24 | $25.24 | $25.24 | $22.97 | 0 |
| 2019-02-04 | $25.19 | $25.19 | $25.19 | $25.19 | $22.92 | 0 |
| 2019-02-01 | $25.20 | $25.20 | $25.20 | $25.20 | $22.93 | 0 |
| 2019-01-31 | $25.24 | $25.24 | $25.24 | $25.24 | $22.97 | 0 |
| 2019-01-30 | $25.16 | $25.16 | $25.16 | $25.16 | $22.90 | 0 |
| 2019-01-29 | $25.09 | $25.09 | $25.09 | $25.09 | $22.83 | 0 |
| 2019-01-28 | $25.05 | $25.05 | $25.05 | $25.05 | $22.80 | 0 |
| 2019-01-25 | $25.08 | $25.08 | $25.08 | $25.08 | $22.82 | 0 |
| 2019-01-24 | $25.07 | $25.07 | $25.07 | $25.07 | $22.81 | 0 |
| 2019-01-23 | $25.02 | $25.02 | $25.02 | $25.02 | $22.77 | 0 |
| 2019-01-18 | $25.06 | $25.06 | $25.06 | $25.06 | $22.80 | 2 |
| 2019-01-17 | $25.05 | $25.05 | $25.05 | $25.05 | $22.80 | 0 |
| 2019-01-16 | $25.07 | $25.07 | $25.07 | $25.07 | $22.81 | 0 |
| 2019-01-15 | $25.04 | $25.04 | $25.04 | $25.04 | $22.79 | 0 |
| 2019-01-14 | $24.98 | $24.98 | $24.98 | $24.98 | $22.73 | 102 |
| 2019-01-11 | $25.04 | $25.04 | $25.04 | $25.04 | $22.79 | 0 |
| 2019-01-10 | $25.01 | $25.01 | $25.01 | $25.01 | $22.76 | 1 |
| 2019-01-09 | $25.05 | $25.05 | $25.05 | $25.05 | $22.79 | 0 |
| 2019-01-08 | $24.98 | $24.98 | $24.97 | $24.97 | $22.72 | 100 |
| 2019-01-07 | $25.00 | $25.01 | $24.96 | $24.96 | $22.72 | 960 |
| 2019-01-04 | $25.00 | $25.00 | $24.98 | $24.98 | $22.73 | 120 |
| 2019-01-03 | $24.99 | $24.99 | $24.99 | $24.99 | $22.74 | 0 |
| 2019-01-02 | $24.94 | $24.94 | $24.94 | $24.94 | $22.70 | 0 |
| 2018-12-31 | $24.95 | $24.96 | $24.92 | $24.92 | $22.68 | 1,050 |
| 2018-12-28 | $24.88 | $24.88 | $24.88 | $24.88 | $22.64 | 0 |
| 2018-12-27 | $24.82 | $24.82 | $24.82 | $24.82 | $22.59 | 0 |
| 2018-12-26 | $24.96 | $24.96 | $24.96 | $24.96 | $22.71 | 0 |
| 2018-12-24 | $24.79 | $24.79 | $24.79 | $24.79 | $22.56 | 0 |
| 2018-12-21 | $24.93 | $24.93 | $24.93 | $24.93 | $22.58 | 0 |
| 2018-12-20 | $24.93 | $24.93 | $24.93 | $24.93 | $22.57 | 0 |
| 2018-12-19 | $24.96 | $24.96 | $24.96 | $24.96 | $22.61 | 0 |
| 2018-12-18 | $24.96 | $24.96 | $24.96 | $24.96 | $22.61 | 91 |
| 2018-12-17 | $24.95 | $24.96 | $24.92 | $24.92 | $22.57 | 949 |
| 2018-12-14 | $24.93 | $24.93 | $24.90 | $24.90 | $22.55 | 100 |
| 2018-12-13 | $24.90 | $24.90 | $24.90 | $24.90 | $22.55 | 0 |
| 2018-12-12 | $24.91 | $24.91 | $24.88 | $24.88 | $22.53 | 100 |
| 2018-12-11 | $24.87 | $24.90 | $24.87 | $24.88 | $22.53 | 1,445 |
| 2018-12-10 | $24.88 | $24.88 | $24.88 | $24.88 | $22.53 | 100 |
| 2018-12-07 | $24.70 | $24.70 | $24.70 | $24.70 | $22.37 | 0 |
| 2018-12-06 | $24.70 | $24.70 | $24.70 | $24.70 | $22.37 | 0 |
| 2018-12-04 | $24.70 | $24.70 | $24.70 | $24.70 | $22.37 | 0 |
| 2018-12-03 | $24.63 | $24.63 | $24.63 | $24.63 | $22.30 | 130 |
| 2018-11-30 | $24.70 | $24.70 | $24.70 | $24.70 | $22.37 | 0 |
| 2018-11-29 | $24.70 | $24.70 | $24.70 | $24.70 | $22.37 | 0 |
| 2018-11-28 | $24.70 | $24.70 | $24.70 | $24.70 | $22.37 | 0 |
| 2018-11-27 | $24.70 | $24.70 | $24.70 | $24.70 | $22.37 | 0 |
| 2018-11-26 | $24.70 | $24.70 | $24.70 | $24.70 | $22.37 | 0 |
| 2018-11-21 | $24.70 | $24.70 | $24.70 | $24.70 | $22.37 | 0 |
| 2018-11-20 | $24.70 | $24.70 | $24.70 | $24.70 | $22.37 | 0 |
| 2018-11-19 | $24.70 | $24.70 | $24.70 | $24.70 | $22.37 | 0 |
| 2018-11-16 | $24.70 | $24.70 | $24.70 | $24.70 | $22.30 | 0 |
| 2018-11-15 | $24.70 | $24.70 | $24.70 | $24.70 | $22.30 | 0 |
| 2018-11-14 | $24.70 | $24.70 | $24.70 | $24.70 | $22.30 | 0 |
| 2018-11-13 | $24.70 | $24.70 | $24.70 | $24.70 | $22.30 | 0 |
| 2018-11-12 | $24.70 | $24.70 | $24.70 | $24.70 | $22.30 | 0 |
| 2018-11-09 | $24.70 | $24.70 | $24.70 | $24.70 | $22.30 | 0 |
| 2018-11-08 | $24.70 | $24.70 | $24.70 | $24.70 | $22.30 | 0 |
| 2018-11-07 | $24.70 | $24.70 | $24.70 | $24.70 | $22.30 | 0 |
| 2018-11-06 | $24.70 | $24.70 | $24.70 | $24.70 | $22.30 | 0 |
| 2018-11-05 | $24.70 | $24.70 | $24.70 | $24.70 | $22.30 | 0 |
| 2018-11-02 | $24.70 | $24.70 | $24.70 | $24.70 | $22.30 | 0 |
| 2018-11-01 | $24.70 | $24.70 | $24.70 | $24.70 | $22.30 | 0 |
| 2018-10-31 | $24.75 | $24.75 | $24.70 | $24.70 | $22.30 | 710 |