Invesco S&P 500 QVM Multi-factor ETF (QVML) Exchange: NYSE ARCA
Data as of May 2, 2025
$34.43 ($0.07) 0.21%
Invesco S&P 500 QVM Multi-factor ETF - Daily Information
Click for more stock information on Invesco S&P 500 QVM Multi-factor ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $34.43 |
| Previous Close | $34.43 |
| High | $34.44 |
| Low | $34.36 |
| Adjusted Open | $34.43 |
| Previous Adjusted Close | $34.43 |
| Adjusted High | $34.44 |
| Adjusted Low | $34.36 |
About Invesco S&P 500 QVM Multi-factor ETF (QVML)
Invesco S&P 500 QVM Multi-factor ETF
Invest in Invesco S&P 500 QVM Multi-factor ETF (QVML)
Historical Stock Data for Invesco S&P 500 QVM Multi-factor ETF (QVML)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-25 | $34.43 | $34.44 | $34.36 | $34.43 | $34.43 | 5,228 |
| 2025-03-24 | $34.22 | $34.35 | $34.22 | $34.35 | $34.35 | 5,867 |
| 2025-03-21 | $33.55 | $33.77 | $33.55 | $33.77 | $33.65 | 2,238 |
| 2025-03-20 | $34.06 | $34.06 | $33.77 | $33.83 | $33.72 | 6,348 |
| 2025-03-19 | $33.77 | $34.08 | $33.65 | $33.93 | $33.82 | 47,345 |
| 2025-03-18 | $33.50 | $33.60 | $33.49 | $33.54 | $33.42 | 7,029 |
| 2025-03-17 | $33.75 | $34.04 | $33.73 | $33.89 | $33.78 | 11,253 |
| 2025-03-14 | $33.27 | $33.64 | $33.27 | $33.64 | $33.53 | 55,488 |
| 2025-03-13 | $33.24 | $33.26 | $32.82 | $32.91 | $32.80 | 4,671 |
| 2025-03-12 | $33.44 | $33.51 | $33.36 | $33.39 | $33.28 | 1,720 |
| 2025-03-11 | $33.37 | $33.37 | $33.11 | $33.30 | $33.19 | 7,113 |
| 2025-03-10 | $33.85 | $33.85 | $33.36 | $33.56 | $33.45 | 1,149 |
| 2025-03-07 | $34.25 | $34.40 | $33.88 | $34.40 | $34.29 | 2,616 |
| 2025-03-06 | $34.39 | $34.52 | $34.06 | $34.16 | $34.04 | 4,535 |
| 2025-03-05 | $34.46 | $34.79 | $34.46 | $34.75 | $34.64 | 1,607 |
| 2025-03-04 | $34.34 | $34.90 | $34.34 | $34.43 | $34.31 | 1,837 |
| 2025-03-03 | $35.42 | $35.44 | $34.70 | $34.84 | $34.72 | 1,081 |
| 2025-02-28 | $35.07 | $35.45 | $35.05 | $35.45 | $35.34 | 848 |
| 2025-02-27 | $35.68 | $35.68 | $34.92 | $34.92 | $34.81 | 8,440 |
| 2025-02-26 | $35.69 | $35.69 | $35.45 | $35.45 | $35.33 | 430 |
| 2025-02-25 | $35.29 | $35.55 | $35.28 | $35.44 | $35.32 | 1,239 |
| 2025-02-24 | $35.79 | $35.79 | $35.53 | $35.53 | $35.41 | 3,313 |
| 2025-02-21 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 145 |
| 2025-02-20 | $36.25 | $36.28 | $36.25 | $36.26 | $36.26 | 1,459 |
| 2025-02-19 | $36.32 | $36.38 | $36.30 | $36.38 | $36.38 | 2,494 |
| 2025-02-18 | $36.20 | $36.26 | $36.20 | $36.26 | $36.26 | 1,187 |
| 2025-02-14 | $36.28 | $36.29 | $36.22 | $36.22 | $36.22 | 2,364 |
| 2025-02-13 | $36.04 | $36.19 | $36.02 | $36.19 | $36.19 | 592 |
| 2025-02-12 | $35.68 | $35.83 | $35.68 | $35.83 | $35.83 | 599 |
| 2025-02-11 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 11 |
| 2025-02-10 | $35.85 | $35.86 | $35.72 | $35.86 | $35.86 | 1,057 |
| 2025-02-07 | $36.05 | $36.05 | $35.62 | $35.62 | $35.62 | 1,705 |
| 2025-02-06 | $35.96 | $35.96 | $35.77 | $35.91 | $35.91 | 26,140 |
| 2025-02-05 | $35.56 | $35.77 | $35.56 | $35.76 | $35.76 | 9,351 |
| 2025-02-04 | $35.41 | $35.61 | $35.41 | $35.60 | $35.60 | 2,455 |
| 2025-02-03 | $35.39 | $35.39 | $35.39 | $35.39 | $35.39 | 174 |
| 2025-01-31 | $35.95 | $35.95 | $35.61 | $35.61 | $35.61 | 2,766 |
| 2025-01-30 | $35.81 | $35.90 | $35.81 | $35.85 | $35.85 | 612 |
| 2025-01-29 | $35.58 | $35.58 | $35.40 | $35.49 | $35.49 | 5,235 |
| 2025-01-28 | $35.46 | $35.62 | $35.46 | $35.62 | $35.62 | 263 |
| 2025-01-27 | $35.16 | $35.37 | $35.16 | $35.36 | $35.36 | 5,002 |
| 2025-01-24 | $35.87 | $35.96 | $35.80 | $35.84 | $35.84 | 11,511 |
| 2025-01-23 | $35.87 | $35.92 | $35.87 | $35.92 | $35.92 | 867 |
| 2025-01-22 | $35.77 | $35.84 | $35.74 | $35.80 | $35.80 | 15,375 |
| 2025-01-21 | $35.27 | $35.60 | $35.27 | $35.58 | $35.58 | 611 |
| 2025-01-17 | $35.29 | $35.31 | $35.21 | $35.22 | $35.22 | 949 |
| 2025-01-16 | $35.04 | $35.04 | $34.90 | $34.90 | $34.90 | 636 |
| 2025-01-15 | $34.98 | $35.21 | $34.93 | $34.93 | $34.93 | 22,257 |
| 2025-01-14 | $34.40 | $34.40 | $34.24 | $34.34 | $34.34 | 4,275 |
| 2025-01-13 | $34.05 | $34.33 | $34.05 | $34.33 | $34.33 | 673 |
| 2025-01-10 | $34.66 | $34.66 | $34.24 | $34.24 | $34.24 | 1,441 |
| 2025-01-08 | $34.77 | $34.80 | $34.77 | $34.80 | $34.80 | 458 |
| 2025-01-07 | $34.88 | $34.88 | $34.72 | $34.72 | $34.72 | 2,657 |
| 2025-01-06 | $35.04 | $35.35 | $35.01 | $35.03 | $35.03 | 12,072 |
| 2025-01-03 | $34.94 | $34.94 | $34.90 | $34.90 | $34.90 | 354 |
| 2025-01-02 | $34.77 | $34.77 | $34.36 | $34.52 | $34.52 | 3,182 |
| 2024-12-31 | $34.60 | $34.60 | $34.50 | $34.53 | $34.53 | 896 |
| 2024-12-30 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 285 |
| 2024-12-27 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 322 |
| 2024-12-26 | $35.20 | $35.35 | $35.20 | $35.33 | $35.33 | 836 |
| 2024-12-24 | $35.21 | $35.27 | $35.21 | $35.27 | $35.27 | 131 |
| 2024-12-23 | $34.85 | $34.97 | $34.85 | $34.97 | $34.97 | 420 |
| 2024-12-20 | $34.43 | $35.04 | $34.43 | $34.78 | $34.67 | 478 |
| 2024-12-19 | $34.40 | $34.40 | $34.40 | $34.40 | $34.30 | 141 |
| 2024-12-18 | $35.01 | $35.01 | $34.45 | $34.45 | $34.35 | 2,937 |
| 2024-12-17 | $35.47 | $35.47 | $35.38 | $35.42 | $35.32 | 732 |
| 2024-12-16 | $35.58 | $35.58 | $35.58 | $35.58 | $35.47 | 100 |
| 2024-12-13 | $35.48 | $35.48 | $35.48 | $35.48 | $35.38 | 127 |
| 2024-12-12 | $35.69 | $35.69 | $35.54 | $35.54 | $35.43 | 335 |
| 2024-12-11 | $35.75 | $35.75 | $35.73 | $35.73 | $35.62 | 1,743 |
| 2024-12-10 | $35.64 | $35.64 | $35.43 | $35.43 | $35.33 | 467 |
| 2024-12-09 | $35.93 | $35.93 | $35.54 | $35.54 | $35.44 | 2,817 |
| 2024-12-06 | $35.85 | $35.85 | $35.78 | $35.78 | $35.78 | 213 |
| 2024-12-05 | $35.94 | $35.94 | $35.76 | $35.76 | $35.76 | 1,527 |
| 2024-12-04 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 303 |
| 2024-12-03 | $35.62 | $35.66 | $35.59 | $35.64 | $35.64 | 1,307 |
| 2024-12-02 | $35.60 | $35.71 | $35.60 | $35.61 | $35.61 | 1,464 |
| 2024-11-29 | $35.52 | $35.55 | $35.52 | $35.55 | $35.55 | 553 |
| 2024-11-27 | $35.34 | $35.36 | $35.34 | $35.34 | $35.34 | 1,490 |
| 2024-11-26 | $35.35 | $35.48 | $35.35 | $35.48 | $35.48 | 559 |
| 2024-11-25 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 183 |
| 2024-11-22 | $35.14 | $35.17 | $35.14 | $35.16 | $35.16 | 2,639 |
| 2024-11-21 | $35.12 | $35.13 | $35.06 | $35.06 | $35.06 | 452 |
| 2024-11-20 | $34.58 | $34.84 | $34.58 | $34.84 | $34.84 | 140 |
| 2024-11-19 | $34.65 | $34.84 | $34.65 | $34.84 | $34.84 | 216 |
| 2024-11-18 | $34.52 | $34.73 | $34.52 | $34.70 | $34.70 | 737 |
| 2024-11-15 | $34.94 | $34.94 | $34.62 | $34.62 | $34.62 | 175 |
| 2024-11-14 | $35.20 | $35.22 | $35.09 | $35.09 | $35.09 | 1,976 |
| 2024-11-13 | $35.30 | $35.31 | $35.25 | $35.27 | $35.27 | 1,034 |
| 2024-11-12 | $35.33 | $35.37 | $35.30 | $35.34 | $35.34 | 2,194 |
| 2024-11-11 | $35.32 | $35.36 | $35.26 | $35.29 | $35.29 | 6,456 |
| 2024-11-08 | $35.38 | $35.38 | $35.33 | $35.34 | $35.34 | 842 |
| 2024-11-07 | $35.13 | $35.25 | $35.13 | $35.25 | $35.25 | 297 |
| 2024-11-06 | $34.62 | $35.00 | $34.62 | $35.00 | $35.00 | 372 |
| 2024-11-05 | $33.71 | $34.13 | $33.71 | $34.13 | $34.13 | 570 |
| 2024-11-04 | $33.85 | $33.86 | $33.75 | $33.75 | $33.75 | 775 |
| 2024-11-01 | $33.95 | $33.95 | $33.85 | $33.85 | $33.85 | 726 |
| 2024-10-31 | $34.09 | $34.10 | $33.76 | $33.76 | $33.76 | 1,188 |
| 2024-10-30 | $34.56 | $34.56 | $34.35 | $34.35 | $34.35 | 605 |
| 2024-10-29 | $34.54 | $34.54 | $34.46 | $34.46 | $34.46 | 491 |
| 2024-10-28 | $34.41 | $34.41 | $34.34 | $34.39 | $34.39 | 879 |
| 2024-10-25 | $34.55 | $34.61 | $34.26 | $34.26 | $34.26 | 803 |
| 2024-10-24 | $34.30 | $34.34 | $34.30 | $34.30 | $34.30 | 1,219 |
| 2024-10-23 | $34.24 | $34.30 | $34.17 | $34.30 | $34.30 | 548 |
| 2024-10-22 | $34.47 | $34.64 | $34.47 | $34.64 | $34.64 | 2,178 |
| 2024-10-21 | $34.50 | $34.60 | $34.50 | $34.60 | $34.60 | 615 |
| 2024-10-18 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 9 |
| 2024-10-17 | $34.57 | $34.57 | $34.54 | $34.54 | $34.54 | 822 |
| 2024-10-16 | $34.36 | $34.53 | $34.22 | $34.53 | $34.53 | 4,607 |
| 2024-10-15 | $34.46 | $34.46 | $34.36 | $34.36 | $34.36 | 203 |
| 2024-10-14 | $34.57 | $34.68 | $34.57 | $34.68 | $34.68 | 471 |
| 2024-10-11 | $34.20 | $34.46 | $34.20 | $34.40 | $34.40 | 2,117 |
| 2024-10-10 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 44 |
| 2024-10-09 | $33.97 | $34.19 | $33.97 | $34.19 | $34.19 | 8,361 |
| 2024-10-08 | $33.67 | $33.94 | $33.67 | $33.94 | $33.94 | 5,638 |
| 2024-10-07 | $33.75 | $33.75 | $33.58 | $33.58 | $33.58 | 841 |
| 2024-10-04 | $33.81 | $33.92 | $33.67 | $33.92 | $33.92 | 2,684 |
| 2024-10-03 | $33.58 | $33.61 | $33.58 | $33.61 | $33.61 | 727 |
| 2024-10-02 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 105 |
| 2024-10-01 | $33.61 | $33.63 | $33.61 | $33.62 | $33.62 | 352 |
| 2024-09-30 | $33.92 | $33.93 | $33.71 | $33.93 | $33.93 | 780 |
| 2024-09-27 | $33.95 | $33.95 | $33.80 | $33.80 | $33.80 | 306 |
| 2024-09-26 | $33.79 | $33.84 | $33.79 | $33.84 | $33.84 | 1,397 |
| 2024-09-25 | $33.70 | $33.75 | $33.70 | $33.73 | $33.73 | 1,802 |
| 2024-09-24 | $33.76 | $33.78 | $33.76 | $33.78 | $33.78 | 10,183 |
| 2024-09-23 | $33.73 | $33.75 | $33.72 | $33.72 | $33.72 | 757 |
| 2024-09-20 | $33.71 | $33.76 | $33.71 | $33.76 | $33.65 | 378 |
| 2024-09-19 | $33.82 | $33.82 | $33.82 | $33.82 | $33.72 | 79 |
| 2024-09-18 | $33.37 | $33.37 | $33.29 | $33.29 | $33.19 | 338 |
| 2024-09-17 | $33.51 | $33.51 | $33.35 | $33.35 | $33.25 | 466 |
| 2024-09-16 | $33.27 | $33.35 | $33.27 | $33.35 | $33.25 | 140 |
| 2024-09-13 | $33.32 | $33.32 | $33.29 | $33.29 | $33.19 | 330 |
| 2024-09-12 | $33.08 | $33.08 | $33.08 | $33.08 | $32.98 | 185 |
| 2024-09-11 | $32.44 | $32.85 | $32.43 | $32.85 | $32.75 | 340 |
| 2024-09-10 | $32.49 | $32.51 | $32.49 | $32.51 | $32.51 | 355 |
| 2024-09-09 | $32.30 | $32.37 | $32.26 | $32.37 | $32.37 | 729 |
| 2024-09-06 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 149 |
| 2024-09-05 | $32.70 | $32.70 | $32.54 | $32.54 | $32.54 | 427 |
| 2024-09-04 | $32.79 | $32.84 | $32.63 | $32.71 | $32.71 | 8,876 |
| 2024-09-03 | $33.25 | $33.25 | $32.74 | $32.74 | $32.74 | 302 |
| 2024-08-30 | $33.25 | $33.47 | $33.23 | $33.47 | $33.47 | 666 |
| 2024-08-29 | $33.42 | $33.42 | $33.14 | $33.14 | $33.14 | 357 |
| 2024-08-28 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 107 |
| 2024-08-27 | $33.30 | $33.32 | $33.20 | $33.32 | $33.32 | 889 |
| 2024-08-26 | $33.42 | $33.42 | $33.25 | $33.25 | $33.25 | 616 |
| 2024-08-23 | $33.35 | $33.36 | $33.28 | $33.36 | $33.36 | 2,090 |
| 2024-08-22 | $33.34 | $33.34 | $32.95 | $32.95 | $32.95 | 174 |
| 2024-08-21 | $33.30 | $33.30 | $33.26 | $33.26 | $33.26 | 345 |
| 2024-08-20 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 105 |
| 2024-08-19 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 91 |
| 2024-08-16 | $32.73 | $32.94 | $32.73 | $32.87 | $32.87 | 433 |
| 2024-08-15 | $32.75 | $32.88 | $32.75 | $32.85 | $32.85 | 1,999 |
| 2024-08-14 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 72 |
| 2024-08-13 | $31.98 | $32.20 | $31.98 | $32.13 | $32.13 | 767 |
| 2024-08-12 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 339 |
| 2024-08-09 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 107 |
| 2024-08-08 | $31.47 | $31.61 | $31.47 | $31.50 | $31.50 | 3,816 |
| 2024-08-07 | $30.95 | $30.95 | $30.79 | $30.79 | $30.79 | 172 |
| 2024-08-06 | $30.91 | $31.11 | $30.91 | $31.03 | $31.03 | 3,569 |
| 2024-08-05 | $30.27 | $30.73 | $30.27 | $30.65 | $30.65 | 741 |
| 2024-08-02 | $31.69 | $31.69 | $31.61 | $31.61 | $31.61 | 205 |
| 2024-08-01 | $33.00 | $33.00 | $32.05 | $32.26 | $32.26 | 13,222 |
| 2024-07-31 | $32.59 | $32.73 | $32.59 | $32.69 | $32.69 | 752 |
| 2024-07-30 | $32.46 | $32.46 | $32.09 | $32.24 | $32.24 | 1,528 |
| 2024-07-29 | $32.28 | $32.33 | $32.17 | $32.33 | $32.33 | 411 |
| 2024-07-26 | $32.40 | $32.40 | $32.23 | $32.28 | $32.28 | 565 |
| 2024-07-25 | $32.50 | $32.50 | $32.01 | $32.01 | $32.01 | 554 |
| 2024-07-24 | $32.25 | $32.25 | $32.13 | $32.13 | $32.13 | 956 |
| 2024-07-23 | $32.99 | $32.99 | $32.84 | $32.84 | $32.84 | 132 |
| 2024-07-22 | $32.87 | $32.92 | $32.78 | $32.92 | $32.92 | 837 |
| 2024-07-19 | $32.71 | $32.71 | $32.55 | $32.55 | $32.55 | 109 |
| 2024-07-18 | $33.21 | $33.21 | $32.89 | $32.89 | $32.89 | 908 |
| 2024-07-17 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 37 |
| 2024-07-16 | $33.34 | $33.56 | $33.34 | $33.52 | $33.52 | 2,127 |
| 2024-07-15 | $33.46 | $33.46 | $33.42 | $33.42 | $33.42 | 1,955 |
| 2024-07-12 | $33.28 | $33.28 | $33.19 | $33.19 | $33.19 | 646 |
| 2024-07-11 | $33.03 | $33.05 | $33.03 | $33.05 | $33.05 | 172 |
| 2024-07-10 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 1 |
| 2024-07-09 | $32.96 | $32.96 | $32.95 | $32.95 | $32.95 | 166,993 |
| 2024-07-08 | $32.98 | $32.98 | $32.93 | $32.93 | $32.93 | 211 |
| 2024-07-05 | $32.87 | $32.92 | $32.87 | $32.92 | $32.92 | 126 |
| 2024-07-03 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 13 |
| 2024-07-02 | $32.51 | $32.59 | $32.50 | $32.59 | $32.59 | 85,104 |
| 2024-07-01 | $32.48 | $32.48 | $32.40 | $32.44 | $32.44 | 508 |
| 2024-06-28 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 137 |
| 2024-06-27 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 101 |
| 2024-06-26 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 137 |
| 2024-06-25 | $32.33 | $32.42 | $32.33 | $32.42 | $32.42 | 264 |
| 2024-06-24 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 55 |
| 2024-06-21 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 111 |
| 2024-06-20 | $32.58 | $32.58 | $32.55 | $32.55 | $32.55 | 203 |
| 2024-06-18 | $32.58 | $32.63 | $32.55 | $32.58 | $32.58 | 1,007 |
| 2024-06-17 | $32.26 | $32.55 | $32.26 | $32.55 | $32.55 | 240 |
| 2024-06-14 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 177 |
| 2024-06-13 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 26 |
| 2024-06-12 | $32.30 | $32.30 | $32.24 | $32.24 | $32.24 | 472 |
| 2024-06-11 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 181 |
| 2024-06-10 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 228 |
| 2024-06-07 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 104 |
| 2024-06-06 | $31.73 | $31.73 | $31.72 | $31.72 | $31.72 | 582 |
| 2024-06-05 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 215 |
| 2024-06-04 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 7 |
| 2024-06-03 | $31.10 | $31.29 | $31.10 | $31.29 | $31.29 | 2,195 |
| 2024-05-31 | $31.03 | $31.27 | $31.03 | $31.27 | $31.27 | 326 |
| 2024-05-30 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 43 |
| 2024-05-29 | $31.20 | $31.26 | $31.20 | $31.24 | $31.24 | 1,445 |
| 2024-05-28 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 57 |
| 2024-05-24 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 1 |
| 2024-05-23 | $31.56 | $31.56 | $31.25 | $31.25 | $31.25 | 794 |
| 2024-05-22 | $31.60 | $31.64 | $31.46 | $31.46 | $31.46 | 425 |
| 2024-05-21 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 316 |
| 2024-05-20 | $31.57 | $31.57 | $31.49 | $31.49 | $31.49 | 125 |
| 2024-05-17 | $31.46 | $31.46 | $31.45 | $31.45 | $31.45 | 357 |
| 2024-05-16 | $31.65 | $31.65 | $31.46 | $31.46 | $31.46 | 946 |
| 2024-05-15 | $31.38 | $31.57 | $31.38 | $31.57 | $31.57 | 354 |
| 2024-05-14 | $31.00 | $31.14 | $31.00 | $31.14 | $31.14 | 382 |
| 2024-05-13 | $31.05 | $31.05 | $30.97 | $30.97 | $30.97 | 761 |
| 2024-05-10 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 189 |
| 2024-05-09 | $30.90 | $30.92 | $30.90 | $30.92 | $30.92 | 189 |
| 2024-05-08 | $30.81 | $30.84 | $30.78 | $30.79 | $30.79 | 833 |
| 2024-05-07 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 333 |
| 2024-05-06 | $30.64 | $30.71 | $30.63 | $30.71 | $30.71 | 1,626 |
| 2024-05-03 | $30.38 | $30.41 | $30.38 | $30.41 | $30.41 | 184 |
| 2024-05-02 | $29.98 | $30.00 | $29.98 | $30.00 | $30.00 | 115 |
| 2024-05-01 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 37 |
| 2024-04-30 | $30.29 | $30.29 | $29.89 | $29.89 | $29.89 | 1,381 |
| 2024-04-29 | $30.40 | $30.40 | $30.32 | $30.32 | $30.32 | 429 |
| 2024-04-26 | $30.30 | $30.30 | $30.25 | $30.25 | $30.25 | 216 |
| 2024-04-25 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 9 |
| 2024-04-24 | $30.29 | $30.29 | $30.14 | $30.14 | $30.14 | 1,309 |
| 2024-04-23 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 110 |
| 2024-04-22 | $29.53 | $29.68 | $29.53 | $29.68 | $29.68 | 157 |
| 2024-04-19 | $29.55 | $29.55 | $29.45 | $29.45 | $29.45 | 302 |
| 2024-04-18 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 183 |
| 2024-04-17 | $29.75 | $29.83 | $29.75 | $29.80 | $29.80 | 535 |
| 2024-04-16 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 218 |
| 2024-04-15 | $30.46 | $30.46 | $30.03 | $30.03 | $30.03 | 728 |
| 2024-04-12 | $30.78 | $30.78 | $30.38 | $30.38 | $30.38 | 1,457 |
| 2024-04-11 | $30.76 | $30.84 | $30.76 | $30.84 | $30.84 | 695 |
| 2024-04-10 | $30.58 | $30.61 | $30.58 | $30.61 | $30.61 | 338 |
| 2024-04-09 | $31.08 | $31.20 | $30.67 | $31.00 | $31.00 | 47,261 |
| 2024-04-08 | $30.91 | $30.91 | $30.82 | $30.82 | $30.82 | 560 |
| 2024-04-05 | $30.83 | $30.99 | $30.82 | $30.89 | $30.89 | 5,685 |
| 2024-04-04 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 9 |
| 2024-04-03 | $30.81 | $31.00 | $30.78 | $30.99 | $30.99 | 3,000 |
| 2024-04-02 | $30.68 | $30.90 | $30.68 | $30.89 | $30.89 | 2,868 |
| 2024-04-01 | $31.11 | $31.11 | $31.02 | $31.04 | $31.04 | 464 |
| 2024-03-28 | $31.12 | $31.12 | $31.11 | $31.11 | $31.11 | 866 |
| 2024-03-27 | $31.00 | $31.04 | $30.95 | $31.04 | $31.04 | 727 |
| 2024-03-26 | $31.00 | $31.05 | $30.85 | $30.85 | $30.85 | 3,845 |
| 2024-03-25 | $30.97 | $30.98 | $30.90 | $30.90 | $30.90 | 1,902 |
| 2024-03-22 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 33 |
| 2024-03-21 | $31.17 | $31.17 | $31.03 | $31.03 | $31.03 | 1,022 |
| 2024-03-20 | $30.66 | $30.99 | $30.66 | $30.90 | $30.90 | 76,302 |
| 2024-03-19 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 28 |
| 2024-03-18 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 33 |
| 2024-03-15 | $30.37 | $30.38 | $30.37 | $30.38 | $30.28 | 21,330 |
| 2024-03-14 | $30.54 | $30.54 | $30.54 | $30.54 | $30.44 | 4 |
| 2024-03-13 | $30.71 | $30.71 | $30.61 | $30.61 | $30.51 | 137 |
| 2024-03-12 | $30.66 | $30.66 | $30.66 | $30.66 | $30.56 | 26 |
| 2024-03-11 | $30.19 | $30.27 | $30.18 | $30.27 | $30.17 | 849 |
| 2024-03-08 | $30.59 | $30.59 | $30.34 | $30.34 | $30.24 | 596 |
| 2024-03-07 | $30.54 | $30.54 | $30.54 | $30.54 | $30.44 | 60 |
| 2024-03-06 | $30.20 | $30.35 | $30.20 | $30.21 | $30.11 | 705 |
| 2024-03-05 | $30.04 | $30.04 | $30.04 | $30.04 | $29.94 | 6 |
| 2024-03-04 | $30.43 | $30.43 | $30.35 | $30.35 | $30.25 | 487 |
| 2024-03-01 | $30.31 | $30.36 | $30.31 | $30.36 | $30.36 | 210 |
| 2024-02-29 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 46 |
| 2024-02-28 | $29.92 | $29.95 | $29.92 | $29.92 | $29.92 | 1,689 |
| 2024-02-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 74 |
| 2024-02-26 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 80 |
| 2024-02-23 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 87 |
| 2024-02-22 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 1,006 |
| 2024-02-21 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 1,715 |
| 2024-02-20 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 17 |
| 2024-02-16 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 47 |
| 2024-02-15 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 142 |
| 2024-02-14 | $29.40 | $29.52 | $29.40 | $29.52 | $29.52 | 258 |
| 2024-02-13 | $29.25 | $29.35 | $29.15 | $29.25 | $29.25 | 2,189 |
| 2024-02-12 | $29.73 | $29.81 | $29.65 | $29.65 | $29.65 | 32,850 |
| 2024-02-09 | $29.69 | $29.69 | $29.68 | $29.68 | $29.68 | 448 |
| 2024-02-08 | $29.49 | $29.57 | $29.49 | $29.52 | $29.52 | 4,992 |
| 2024-02-07 | $29.51 | $29.51 | $29.46 | $29.46 | $29.46 | 62,799 |
| 2024-02-06 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 102 |
| 2024-02-05 | $29.16 | $29.21 | $29.16 | $29.21 | $29.21 | 110 |
| 2024-02-02 | $29.28 | $29.28 | $29.26 | $29.26 | $29.26 | 527 |
| 2024-02-01 | $28.72 | $28.88 | $28.72 | $28.88 | $28.88 | 24,262 |
| 2024-01-31 | $29.00 | $29.00 | $28.57 | $28.57 | $28.57 | 1,611 |
| 2024-01-30 | $29.03 | $29.11 | $29.03 | $29.05 | $29.05 | 761 |
| 2024-01-29 | $28.86 | $29.02 | $28.85 | $29.02 | $29.02 | 342 |
| 2024-01-26 | $28.90 | $28.94 | $28.75 | $28.82 | $28.82 | 5,007 |
| 2024-01-25 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 57 |
| 2024-01-24 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 2 |
| 2024-01-23 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 5 |
| 2024-01-22 | $28.65 | $28.65 | $28.46 | $28.50 | $28.50 | 917 |
| 2024-01-19 | $28.20 | $28.42 | $28.20 | $28.42 | $28.42 | 318 |
| 2024-01-18 | $27.90 | $28.06 | $27.86 | $28.06 | $28.06 | 437 |
| 2024-01-17 | $27.83 | $27.83 | $27.81 | $27.81 | $27.81 | 502 |
| 2024-01-16 | $27.99 | $27.99 | $27.94 | $27.94 | $27.94 | 177 |
| 2024-01-12 | $28.05 | $28.05 | $28.04 | $28.04 | $28.04 | 326 |
| 2024-01-11 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 45 |
| 2024-01-10 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 7 |
| 2024-01-09 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 2 |
| 2024-01-08 | $27.80 | $27.89 | $27.80 | $27.85 | $27.85 | 857 |
| 2024-01-05 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 7 |
| 2024-01-04 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 154 |
| 2024-01-03 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 52 |
| 2024-01-02 | $27.64 | $27.68 | $27.64 | $27.66 | $27.66 | 1,773 |
| 2023-12-29 | $27.86 | $27.86 | $27.66 | $27.77 | $27.77 | 9,513 |
| 2023-12-28 | $27.97 | $27.97 | $27.91 | $27.91 | $27.91 | 203 |
| 2023-12-27 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 24 |
| 2023-12-26 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 210 |
| 2023-12-22 | $27.80 | $27.80 | $27.74 | $27.74 | $27.74 | 2,307 |
| 2023-12-21 | $27.54 | $27.70 | $27.54 | $27.70 | $27.70 | 153 |
| 2023-12-20 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 37 |
| 2023-12-19 | $27.78 | $27.80 | $27.76 | $27.80 | $27.80 | 701 |
| 2023-12-18 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 319 |
| 2023-12-15 | $27.61 | $27.61 | $27.57 | $27.57 | $27.47 | 2,026 |
| 2023-12-14 | $27.69 | $27.69 | $27.61 | $27.61 | $27.51 | 798 |
| 2023-12-13 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 4 |
| 2023-12-12 | $27.15 | $27.25 | $27.15 | $27.25 | $27.25 | 728 |
| 2023-12-11 | $27.01 | $27.08 | $27.01 | $27.08 | $27.08 | 388 |
| 2023-12-08 | $27.01 | $27.01 | $27.00 | $27.00 | $27.00 | 302 |
| 2023-12-07 | $26.81 | $26.87 | $26.81 | $26.87 | $26.87 | 103 |
| 2023-12-06 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 3 |
| 2023-12-05 | $26.73 | $26.75 | $26.73 | $26.75 | $26.75 | 4,832 |
| 2023-12-04 | $26.82 | $26.82 | $26.65 | $26.80 | $26.80 | 539 |
| 2023-12-01 | $26.76 | $26.92 | $26.76 | $26.92 | $26.92 | 605 |
| 2023-11-30 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 5 |
| 2023-11-29 | $26.84 | $26.84 | $26.65 | $26.65 | $26.65 | 409 |
| 2023-11-28 | $26.73 | $26.73 | $26.61 | $26.67 | $26.67 | 489 |
| 2023-11-27 | $26.74 | $26.74 | $26.68 | $26.68 | $26.68 | 432 |
| 2023-11-24 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 2 |
| 2023-11-22 | $26.72 | $26.75 | $26.72 | $26.74 | $26.74 | 257 |
| 2023-11-21 | $26.49 | $26.61 | $26.49 | $26.60 | $26.60 | 230 |
| 2023-11-20 | $26.52 | $26.66 | $26.52 | $26.66 | $26.66 | 2,062 |
| 2023-11-17 | $26.43 | $26.47 | $26.43 | $26.47 | $26.47 | 2,004 |
| 2023-11-16 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 2 |
| 2023-11-15 | $26.45 | $26.45 | $26.37 | $26.37 | $26.37 | 144 |
| 2023-11-14 | $26.36 | $26.40 | $26.33 | $26.33 | $26.33 | 3,225 |
| 2023-11-13 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 7 |
| 2023-11-10 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 73 |
| 2023-11-09 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 2 |
| 2023-11-08 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 3 |
| 2023-11-07 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 4 |
| 2023-11-06 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 12 |
| 2023-11-03 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 109 |
| 2023-11-02 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 3 |
| 2023-11-01 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 2 |
| 2023-10-31 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 2 |
| 2023-10-30 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 2 |
| 2023-10-27 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 4 |
| 2023-10-26 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 10 |
| 2023-10-25 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 4 |
| 2023-10-24 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 3 |
| 2023-10-23 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 52 |
| 2023-10-20 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 4 |
| 2023-10-19 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 1 |
| 2023-10-18 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 3 |
| 2023-10-17 | $25.57 | $25.57 | $25.54 | $25.54 | $25.54 | 114 |
| 2023-10-16 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 43 |
| 2023-10-13 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 3 |
| 2023-10-12 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 2 |
| 2023-10-11 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 3 |
| 2023-10-10 | $25.45 | $25.47 | $25.43 | $25.43 | $25.43 | 1,505 |
| 2023-10-09 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 18 |
| 2023-10-06 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 4 |
| 2023-10-05 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 19 |
| 2023-10-04 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 7 |
| 2023-10-03 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 102 |
| 2023-10-02 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 102 |
| 2023-09-29 | $24.97 | $25.00 | $24.97 | $25.00 | $25.00 | 170 |
| 2023-09-28 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 9 |
| 2023-09-27 | $25.00 | $25.00 | $24.94 | $24.94 | $24.94 | 1,906 |
| 2023-09-26 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 57 |
| 2023-09-25 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 53 |
| 2023-09-22 | $25.31 | $25.31 | $25.21 | $25.21 | $25.21 | 312 |
| 2023-09-21 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 211 |
| 2023-09-20 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 239 |
| 2023-09-19 | $25.81 | $25.89 | $25.75 | $25.89 | $25.89 | 1,552 |
| 2023-09-18 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 898 |
| 2023-09-15 | $25.99 | $25.99 | $25.99 | $25.99 | $25.90 | 19 |
| 2023-09-14 | $26.23 | $26.29 | $26.23 | $26.29 | $26.20 | 204 |
| 2023-09-13 | $26.07 | $26.07 | $26.07 | $26.07 | $25.98 | 7 |
| 2023-09-12 | $26.06 | $26.06 | $26.06 | $26.06 | $25.97 | 0 |
| 2023-09-11 | $26.18 | $26.18 | $26.18 | $26.18 | $26.09 | 0 |
| 2023-09-08 | $26.08 | $26.08 | $26.08 | $26.08 | $25.99 | 15 |
| 2023-09-07 | $26.04 | $26.04 | $26.04 | $26.04 | $25.95 | 81 |
| 2023-09-06 | $26.14 | $26.14 | $26.14 | $26.14 | $26.05 | 27 |
| 2023-09-05 | $26.40 | $26.40 | $26.33 | $26.33 | $26.24 | 101 |
| 2023-09-01 | $26.45 | $26.45 | $26.45 | $26.45 | $26.36 | 51 |
| 2023-08-31 | $26.39 | $26.39 | $26.39 | $26.39 | $26.30 | 1 |
| 2023-08-30 | $26.42 | $26.42 | $26.42 | $26.42 | $26.32 | 1 |
| 2023-08-29 | $26.31 | $26.31 | $26.31 | $26.31 | $26.22 | 13 |
| 2023-08-28 | $25.96 | $25.96 | $25.96 | $25.96 | $25.87 | 70 |
| 2023-08-25 | $25.80 | $25.80 | $25.80 | $25.80 | $25.71 | 1 |
| 2023-08-24 | $25.66 | $25.66 | $25.66 | $25.66 | $25.57 | 3 |
| 2023-08-23 | $25.96 | $25.96 | $25.96 | $25.96 | $25.86 | 113 |
| 2023-08-22 | $25.74 | $25.74 | $25.69 | $25.69 | $25.60 | 113 |
| 2023-08-21 | $25.77 | $25.77 | $25.77 | $25.77 | $25.68 | 1 |
| 2023-08-18 | $25.59 | $25.60 | $25.57 | $25.60 | $25.60 | 735 |
| 2023-08-17 | $25.73 | $25.73 | $25.63 | $25.63 | $25.63 | 110 |
| 2023-08-16 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 2 |
| 2023-08-15 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 2 |
| 2023-08-14 | $26.15 | $26.16 | $26.14 | $26.16 | $26.16 | 972 |
| 2023-08-11 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 8 |
| 2023-08-10 | $26.38 | $26.38 | $26.08 | $26.08 | $26.08 | 1,118 |
| 2023-08-09 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 5 |
| 2023-08-08 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 38 |
| 2023-08-07 | $26.27 | $26.35 | $26.27 | $26.35 | $26.35 | 100 |
| 2023-08-04 | $26.44 | $26.44 | $26.10 | $26.10 | $26.10 | 201 |
| 2023-08-03 | $26.39 | $26.39 | $26.33 | $26.33 | $26.33 | 331 |
| 2023-08-02 | $26.56 | $26.56 | $26.40 | $26.40 | $26.40 | 1,025 |
| 2023-08-01 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 303 |
| 2023-07-31 | $26.75 | $26.75 | $26.73 | $26.75 | $26.75 | 303 |
| 2023-07-28 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 61 |
| 2023-07-27 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 8 |
| 2023-07-26 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 5 |
| 2023-07-25 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 5 |
| 2023-07-24 | $26.61 | $26.62 | $26.59 | $26.59 | $26.59 | 2,803 |
| 2023-07-21 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2023-07-20 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 1,801 |
| 2023-07-19 | $26.66 | $26.66 | $26.59 | $26.59 | $26.59 | 1,801 |
| 2023-07-18 | $26.49 | $26.57 | $26.49 | $26.54 | $26.54 | 2,600 |
| 2023-07-17 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2023-07-14 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 1 |
| 2023-07-13 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 1 |
| 2023-07-12 | $26.15 | $26.15 | $26.05 | $26.05 | $26.05 | 1,856 |
| 2023-07-11 | $25.85 | $25.85 | $25.76 | $25.85 | $25.85 | 4,147 |
| 2023-07-10 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 930 |
| 2023-07-07 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2023-07-06 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 734 |
| 2023-07-05 | $25.90 | $25.90 | $25.88 | $25.88 | $25.88 | 734 |
| 2023-07-03 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 4 |
| 2023-06-30 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 1 |
| 2023-06-29 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 11 |
| 2023-06-28 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 3 |
| 2023-06-27 | $25.55 | $25.55 | $25.54 | $25.54 | $25.54 | 208 |
| 2023-06-26 | $25.45 | $25.45 | $25.27 | $25.27 | $25.27 | 169 |
| 2023-06-23 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 286 |
| 2023-06-22 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 13 |
| 2023-06-21 | $25.55 | $25.55 | $25.47 | $25.47 | $25.47 | 102 |
| 2023-06-20 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 3 |
| 2023-06-16 | $25.97 | $25.97 | $25.83 | $25.83 | $25.73 | 281 |
| 2023-06-15 | $25.75 | $25.92 | $25.75 | $25.92 | $25.82 | 2,915 |
| 2023-06-14 | $25.55 | $25.55 | $25.55 | $25.55 | $25.45 | 826 |
| 2023-06-13 | $25.54 | $25.58 | $25.54 | $25.58 | $25.48 | 826 |
| 2023-06-12 | $25.29 | $25.43 | $25.29 | $25.43 | $25.33 | 101 |
| 2023-06-09 | $25.25 | $25.25 | $25.25 | $25.25 | $25.15 | 267 |
| 2023-06-08 | $25.24 | $25.24 | $25.24 | $25.24 | $25.14 | 77 |
| 2023-06-07 | $25.13 | $25.13 | $25.13 | $25.13 | $25.03 | 269 |
| 2023-06-06 | $25.18 | $25.18 | $25.18 | $25.18 | $25.08 | 269 |
| 2023-06-05 | $25.11 | $25.11 | $25.11 | $25.11 | $25.01 | 59 |
| 2023-06-02 | $24.99 | $25.18 | $24.99 | $25.18 | $25.18 | 269 |
| 2023-06-01 | $24.74 | $24.78 | $24.72 | $24.78 | $24.78 | 391 |
| 2023-05-31 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 1 |
| 2023-05-30 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 27 |
| 2023-05-26 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 25 |
| 2023-05-25 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 10 |
| 2023-05-24 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 1 |
| 2023-05-23 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 1 |
| 2023-05-22 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 1 |
| 2023-05-19 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 1 |
| 2023-05-18 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 2 |
| 2023-05-17 | $24.65 | $24.67 | $24.65 | $24.66 | $24.66 | 1,746 |
| 2023-05-16 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 110 |
| 2023-05-15 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 229 |
| 2023-05-12 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 1 |
| 2023-05-11 | $24.51 | $24.52 | $24.51 | $24.52 | $24.52 | 205 |
| 2023-05-10 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 1 |
| 2023-05-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 106 |
| 2023-05-08 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 106 |
| 2023-05-05 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 1 |
| 2023-05-04 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 2 |
| 2023-05-03 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 341 |
| 2023-05-02 | $24.93 | $24.93 | $24.54 | $24.54 | $24.54 | 341 |
| 2023-05-01 | $24.88 | $24.88 | $24.84 | $24.84 | $24.84 | 100 |
| 2023-04-28 | $24.79 | $24.82 | $24.79 | $24.82 | $24.82 | 100 |
| 2023-04-27 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 5,185 |
| 2023-04-26 | $24.27 | $24.28 | $24.17 | $24.17 | $24.17 | 5,185 |
| 2023-04-25 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 1,167 |
| 2023-04-24 | $24.62 | $24.63 | $24.61 | $24.63 | $24.63 | 1,167 |
| 2023-04-21 | $24.61 | $24.61 | $24.59 | $24.59 | $24.59 | 161 |
| 2023-04-20 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 2 |
| 2023-04-19 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 218 |
| 2023-04-18 | $24.73 | $24.73 | $24.72 | $24.72 | $24.72 | 218 |
| 2023-04-17 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2023-04-14 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 57 |
| 2023-04-13 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 57 |
| 2023-04-12 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 81 |
| 2023-04-11 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 46 |
| 2023-04-10 | $24.40 | $24.40 | $24.39 | $24.39 | $24.39 | 208 |
| 2023-04-06 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 1 |
| 2023-04-05 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 12 |
| 2023-04-04 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 41 |
| 2023-04-03 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
| 2023-03-31 | $24.24 | $24.33 | $24.24 | $24.33 | $24.33 | 127 |
| 2023-03-30 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 70 |
| 2023-03-29 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 70 |
| 2023-03-28 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 57 |
| 2023-03-27 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 27 |
| 2023-03-24 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 25 |
| 2023-03-23 | $23.70 | $23.70 | $23.43 | $23.43 | $23.43 | 200 |
| 2023-03-22 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 4 |
| 2023-03-21 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 13 |
| 2023-03-20 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 13 |
| 2023-03-17 | $23.57 | $23.60 | $23.31 | $23.34 | $23.34 | 16,824 |
| 2023-03-16 | $23.35 | $23.60 | $23.35 | $23.60 | $23.60 | 399 |
| 2023-03-15 | $23.03 | $23.17 | $23.03 | $23.17 | $23.17 | 182 |
| 2023-03-14 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 0 |
| 2023-03-13 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 1,070 |
| 2023-03-10 | $23.34 | $23.34 | $23.09 | $23.09 | $23.09 | 1,070 |
| 2023-03-09 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2023-03-08 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 1 |
| 2023-03-07 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 1 |
| 2023-03-06 | $24.15 | $24.24 | $24.15 | $24.24 | $24.24 | 561 |
| 2023-03-03 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 403 |
| 2023-03-02 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 13 |
| 2023-03-01 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 87 |
| 2023-02-28 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 88 |
| 2023-02-27 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 88 |
| 2023-02-24 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 41 |
| 2023-02-23 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 41 |
| 2023-02-22 | $23.87 | $23.88 | $23.87 | $23.88 | $23.88 | 401 |
| 2023-02-21 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 2 |
| 2023-02-17 | $24.40 | $24.43 | $24.40 | $24.43 | $24.43 | 201 |
| 2023-02-16 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 20 |
| 2023-02-15 | $24.74 | $24.77 | $24.69 | $24.77 | $24.77 | 839 |
| 2023-02-14 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 46 |
| 2023-02-13 | $24.67 | $24.73 | $24.67 | $24.73 | $24.73 | 260 |
| 2023-02-10 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 1 |
| 2023-02-09 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 33 |
| 2023-02-08 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 33 |
| 2023-02-07 | $24.59 | $24.91 | $24.59 | $24.91 | $24.91 | 3,447 |
| 2023-02-06 | $24.62 | $24.62 | $24.57 | $24.57 | $24.57 | 164 |
| 2023-02-03 | $24.88 | $24.88 | $24.73 | $24.73 | $24.73 | 9,865 |
| 2023-02-02 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 251 |
| 2023-02-01 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 41 |
| 2023-01-31 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 3 |
| 2023-01-30 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 1 |
| 2023-01-27 | $24.45 | $24.45 | $24.32 | $24.32 | $24.32 | 1,230 |
| 2023-01-26 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 8 |
| 2023-01-25 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 33 |
| 2023-01-24 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 4 |
| 2023-01-23 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 26 |
| 2023-01-20 | $23.49 | $23.76 | $23.49 | $23.76 | $23.76 | 588 |
| 2023-01-19 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 22 |
| 2023-01-18 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 203 |
| 2023-01-17 | $24.00 | $24.00 | $23.88 | $23.88 | $23.88 | 203 |
| 2023-01-13 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 2 |
| 2023-01-12 | $23.93 | $23.93 | $23.86 | $23.86 | $23.86 | 1,058 |
| 2023-01-11 | $23.67 | $23.77 | $23.67 | $23.77 | $23.77 | 100 |
| 2023-01-10 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 3 |
| 2023-01-09 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2023-01-06 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2023-01-05 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 1,307 |
| 2023-01-04 | $23.22 | $23.23 | $23.10 | $23.10 | $23.10 | 1,307 |
| 2023-01-03 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 6 |
| 2022-12-30 | $22.88 | $23.08 | $22.88 | $23.08 | $23.08 | 3,482 |
| 2022-12-29 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 3 |
| 2022-12-28 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 3 |
| 2022-12-27 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 31 |
| 2022-12-23 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 17 |
| 2022-12-22 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 14 |
| 2022-12-21 | $23.36 | $23.36 | $23.26 | $23.26 | $23.26 | 271,662 |
| 2022-12-20 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2022-12-19 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2022-12-16 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 80 |
| 2022-12-15 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 1 |
| 2022-12-14 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 3 |
| 2022-12-13 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 3 |
| 2022-12-12 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 6 |
| 2022-12-09 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 70 |
| 2022-12-08 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 70 |
| 2022-12-07 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 24 |
| 2022-12-06 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 24 |
| 2022-12-05 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2022-12-02 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 3 |
| 2022-12-01 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 3 |
| 2022-11-30 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 4 |
| 2022-11-29 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 4 |
| 2022-11-28 | $24.07 | $24.07 | $23.85 | $23.85 | $23.85 | 170 |
| 2022-11-25 | $24.21 | $24.25 | $24.21 | $24.25 | $24.25 | 500 |
| 2022-11-23 | $24.17 | $24.27 | $24.17 | $24.24 | $24.24 | 311 |
| 2022-11-22 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 2 |
| 2022-11-21 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 1 |
| 2022-11-18 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 1 |
| 2022-11-17 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 3 |
| 2022-11-16 | $23.83 | $23.83 | $23.79 | $23.79 | $23.79 | 1,942 |
| 2022-11-15 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2022-11-14 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2022-11-11 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2022-11-10 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 90 |
| 2022-11-09 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 90 |
| 2022-11-08 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 12 |
| 2022-11-07 | $22.76 | $22.87 | $22.76 | $22.87 | $22.87 | 100 |
| 2022-11-04 | $22.75 | $22.75 | $22.62 | $22.62 | $22.62 | 201 |
| 2022-11-03 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 1 |
| 2022-11-02 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 1 |
| 2022-11-01 | $23.39 | $23.39 | $23.13 | $23.13 | $23.13 | 144 |
| 2022-10-31 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 1 |
| 2022-10-28 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 24 |
| 2022-10-27 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 102 |
| 2022-10-26 | $22.84 | $22.85 | $22.84 | $22.85 | $22.85 | 102 |
| 2022-10-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 10 |
| 2022-10-24 | $22.50 | $22.64 | $22.50 | $22.64 | $22.64 | 203 |
| 2022-10-21 | $22.24 | $22.37 | $22.24 | $22.37 | $22.37 | 2,834 |
| 2022-10-20 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 20 |
| 2022-10-19 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 4 |
| 2022-10-18 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 1 |
| 2022-10-17 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 1 |
| 2022-10-14 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 14 |
| 2022-10-13 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 14 |
| 2022-10-12 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 1 |
| 2022-10-11 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 1 |
| 2022-10-10 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 1 |
| 2022-10-07 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 51 |
| 2022-10-06 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 48 |
| 2022-10-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 89 |
| 2022-10-04 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2022-10-03 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2022-09-30 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 36 |
| 2022-09-29 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 36 |
| 2022-09-28 | $22.01 | $22.17 | $22.01 | $22.17 | $22.17 | 484 |
| 2022-09-27 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 1 |
| 2022-09-26 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 31 |
| 2022-09-23 | $22.02 | $22.02 | $21.98 | $21.98 | $21.98 | 754 |
| 2022-09-22 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 2 |
| 2022-09-21 | $23.08 | $23.08 | $22.60 | $22.60 | $22.60 | 134,926 |
| 2022-09-20 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 2 |
| 2022-09-19 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 4 |
| 2022-09-16 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 2 |
| 2022-09-15 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 2 |
| 2022-09-14 | $23.55 | $23.55 | $23.50 | $23.50 | $23.50 | 108 |
| 2022-09-13 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 1 |
| 2022-09-12 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 1 |
| 2022-09-09 | $24.18 | $24.25 | $24.18 | $24.25 | $24.25 | 101 |
| 2022-09-08 | $23.80 | $23.85 | $23.80 | $23.85 | $23.85 | 103 |
| 2022-09-07 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 1 |
| 2022-09-06 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 2 |
| 2022-09-02 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 16 |
| 2022-09-01 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 357 |
| 2022-08-31 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 1 |
| 2022-08-30 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 1 |
| 2022-08-29 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 14 |
| 2022-08-26 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 4 |
| 2022-08-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2 |
| 2022-08-24 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 79 |
| 2022-08-23 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 4 |
| 2022-08-22 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 1 |
| 2022-08-19 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 107 |
| 2022-08-18 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 107 |
| 2022-08-17 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 21 |
| 2022-08-16 | $25.61 | $25.61 | $25.59 | $25.59 | $25.59 | 102 |
| 2022-08-15 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2022-08-12 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 14 |
| 2022-08-11 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 14 |
| 2022-08-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1 |
| 2022-08-09 | $24.47 | $24.50 | $24.47 | $24.50 | $24.50 | 203 |
| 2022-08-08 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 72 |
| 2022-08-05 | $24.51 | $24.62 | $24.51 | $24.62 | $24.62 | 1,277 |
| 2022-08-04 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 13 |
| 2022-08-03 | $24.59 | $24.73 | $24.54 | $24.73 | $24.73 | 551 |
| 2022-08-02 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 5 |
| 2022-08-01 | $24.57 | $24.57 | $24.50 | $24.50 | $24.50 | 104 |
| 2022-07-29 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 2 |
| 2022-07-28 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 2 |
| 2022-07-27 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 3 |
| 2022-07-26 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 3 |
| 2022-07-25 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 95 |
| 2022-07-22 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 1 |
| 2022-07-21 | $23.61 | $23.82 | $23.61 | $23.82 | $23.82 | 926 |
| 2022-07-20 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2022-07-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 7 |
| 2022-07-18 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 7 |
| 2022-07-15 | $23.03 | $23.08 | $23.03 | $23.08 | $23.08 | 100 |
| 2022-07-14 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 2 |
| 2022-07-13 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 6 |
| 2022-07-12 | $23.09 | $23.09 | $22.86 | $22.86 | $22.86 | 133,217 |
| 2022-07-11 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2022-07-08 | $23.36 | $23.36 | $23.33 | $23.33 | $23.33 | 103 |
| 2022-07-07 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 25 |
| 2022-07-06 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 25 |
| 2022-07-05 | $22.57 | $22.85 | $22.57 | $22.85 | $22.85 | 120 |
| 2022-07-01 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 124 |
| 2022-06-30 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 28 |
| 2022-06-29 | $22.80 | $22.86 | $22.80 | $22.86 | $22.86 | 140 |
| 2022-06-28 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 42 |
| 2022-06-27 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 76 |
| 2022-06-24 | $23.27 | $23.32 | $23.27 | $23.32 | $23.32 | 318 |
| 2022-06-23 | $22.58 | $22.67 | $22.58 | $22.67 | $22.67 | 800 |
| 2022-06-22 | $22.60 | $22.60 | $22.53 | $22.53 | $22.53 | 142 |
| 2022-06-21 | $22.49 | $22.52 | $22.48 | $22.52 | $22.52 | 610 |
| 2022-06-17 | $22.00 | $22.10 | $22.00 | $22.10 | $22.00 | 200 |
| 2022-06-16 | $22.12 | $22.12 | $22.00 | $22.00 | $21.91 | 114,044 |
| 2022-06-15 | $22.75 | $22.75 | $22.75 | $22.75 | $22.65 | 4 |
| 2022-06-14 | $22.47 | $22.47 | $22.47 | $22.47 | $22.37 | 75 |
| 2022-06-13 | $22.56 | $22.56 | $22.56 | $22.56 | $22.46 | 30 |
| 2022-06-10 | $23.47 | $23.47 | $23.47 | $23.47 | $23.37 | 75 |
| 2022-06-09 | $24.13 | $24.13 | $24.13 | $24.13 | $24.02 | 28 |
| 2022-06-08 | $24.68 | $24.68 | $24.68 | $24.68 | $24.57 | 28 |
| 2022-06-07 | $24.96 | $24.96 | $24.96 | $24.96 | $24.85 | 2 |
| 2022-06-06 | $24.71 | $24.71 | $24.71 | $24.71 | $24.60 | 21 |
| 2022-06-03 | $24.69 | $24.74 | $24.65 | $24.65 | $24.54 | 2,404 |
| 2022-06-02 | $25.00 | $25.00 | $25.00 | $25.00 | $24.89 | 28 |
| 2022-06-01 | $24.62 | $24.62 | $24.62 | $24.62 | $24.51 | 1 |
| 2022-05-31 | $24.79 | $24.79 | $24.79 | $24.79 | $24.68 | 40 |
| 2022-05-27 | $24.80 | $24.94 | $24.80 | $24.94 | $24.83 | 197 |
| 2022-05-26 | $24.41 | $24.41 | $24.41 | $24.41 | $24.30 | 1 |
| 2022-05-25 | $23.95 | $23.95 | $23.95 | $23.95 | $23.85 | 5 |
| 2022-05-24 | $23.74 | $23.74 | $23.74 | $23.74 | $23.64 | 5 |
| 2022-05-23 | $23.89 | $23.89 | $23.89 | $23.89 | $23.78 | 3 |
| 2022-05-20 | $23.20 | $23.43 | $23.20 | $23.43 | $23.33 | 336 |
| 2022-05-19 | $23.45 | $23.45 | $23.45 | $23.45 | $23.34 | 91 |
| 2022-05-18 | $23.58 | $23.58 | $23.58 | $23.58 | $23.47 | 60 |
| 2022-05-17 | $24.53 | $24.53 | $24.53 | $24.53 | $24.42 | 1 |
| 2022-05-16 | $24.06 | $24.07 | $24.06 | $24.07 | $23.96 | 355 |
| 2022-05-13 | $24.09 | $24.09 | $24.09 | $24.09 | $23.98 | 61 |
| 2022-05-12 | $23.56 | $23.56 | $23.56 | $23.56 | $23.45 | 104 |
| 2022-05-11 | $23.63 | $23.63 | $23.63 | $23.63 | $23.53 | 20 |
| 2022-05-10 | $23.99 | $23.99 | $23.99 | $23.99 | $23.88 | 83 |
| 2022-05-09 | $24.06 | $24.07 | $23.95 | $23.95 | $23.84 | 476 |
| 2022-05-06 | $24.65 | $24.65 | $24.65 | $24.65 | $24.54 | 621 |
| 2022-05-05 | $24.74 | $24.74 | $24.74 | $24.74 | $24.63 | 54 |
| 2022-05-04 | $25.60 | $25.60 | $25.60 | $25.60 | $25.49 | 138 |
| 2022-05-03 | $24.73 | $24.88 | $24.73 | $24.88 | $24.77 | 485 |
| 2022-05-02 | $24.50 | $24.73 | $24.50 | $24.73 | $24.62 | 187 |
| 2022-04-29 | $24.58 | $24.58 | $24.58 | $24.58 | $24.47 | 27 |
| 2022-04-28 | $25.08 | $25.42 | $25.08 | $25.42 | $25.30 | 658 |
| 2022-04-27 | $24.84 | $24.84 | $24.84 | $24.84 | $24.73 | 3 |
| 2022-04-26 | $25.03 | $25.03 | $24.79 | $24.79 | $24.68 | 2,742 |
| 2022-04-25 | $25.08 | $25.08 | $25.00 | $25.00 | $24.89 | 807 |
| 2022-04-22 | $25.25 | $25.25 | $25.25 | $25.25 | $25.14 | 8 |
| 2022-04-21 | $26.63 | $26.63 | $25.99 | $25.99 | $25.87 | 1,852 |
| 2022-04-20 | $26.39 | $26.39 | $26.39 | $26.39 | $26.27 | 573 |
| 2022-04-19 | $26.31 | $26.31 | $26.31 | $26.31 | $26.19 | 573 |
| 2022-04-18 | $25.85 | $25.85 | $25.85 | $25.85 | $25.73 | 10 |
| 2022-04-14 | $25.90 | $25.90 | $25.90 | $25.90 | $25.79 | 0 |
| 2022-04-13 | $26.19 | $26.19 | $26.19 | $26.19 | $26.07 | 3 |
| 2022-04-12 | $25.94 | $25.94 | $25.94 | $25.94 | $25.82 | 15 |
| 2022-04-11 | $26.02 | $26.02 | $26.02 | $26.02 | $25.91 | 14 |
| 2022-04-08 | $26.44 | $26.44 | $26.44 | $26.44 | $26.32 | 0 |
| 2022-04-07 | $26.48 | $26.48 | $26.48 | $26.48 | $26.36 | 2 |
| 2022-04-06 | $26.36 | $26.36 | $26.36 | $26.36 | $26.24 | 48 |
| 2022-04-05 | $26.55 | $26.55 | $26.55 | $26.55 | $26.43 | 2 |
| 2022-04-04 | $26.83 | $26.83 | $26.83 | $26.83 | $26.71 | 1 |
| 2022-04-01 | $26.65 | $26.70 | $26.65 | $26.70 | $26.58 | 237 |
| 2022-03-31 | $27.01 | $27.02 | $26.69 | $26.69 | $26.57 | 102,415 |
| 2022-03-30 | $27.10 | $27.10 | $27.01 | $27.01 | $26.89 | 100 |
| 2022-03-29 | $27.01 | $27.19 | $27.01 | $27.19 | $27.06 | 303 |
| 2022-03-28 | $26.84 | $26.84 | $26.84 | $26.84 | $26.72 | 30 |
| 2022-03-25 | $26.73 | $26.73 | $26.73 | $26.73 | $26.61 | 3 |
| 2022-03-24 | $26.58 | $26.58 | $26.58 | $26.58 | $26.46 | 35 |
| 2022-03-23 | $26.24 | $26.24 | $26.24 | $26.24 | $26.12 | 0 |
| 2022-03-22 | $26.53 | $26.53 | $26.53 | $26.53 | $26.41 | 5,572 |
| 2022-03-21 | $26.31 | $26.39 | $26.31 | $26.39 | $26.27 | 5,572 |
| 2022-03-18 | $26.39 | $26.39 | $26.39 | $26.39 | $26.18 | 101 |
| 2022-03-17 | $26.03 | $26.07 | $26.03 | $26.07 | $25.87 | 101 |
| 2022-03-16 | $25.74 | $25.74 | $25.74 | $25.74 | $25.54 | 55 |
| 2022-03-15 | $25.25 | $25.25 | $25.25 | $25.25 | $25.05 | 168 |
| 2022-03-14 | $24.75 | $24.75 | $24.75 | $24.75 | $24.55 | 168 |
| 2022-03-11 | $25.24 | $25.24 | $24.93 | $24.93 | $24.73 | 100 |
| 2022-03-10 | $25.29 | $25.29 | $25.28 | $25.28 | $25.08 | 401 |
| 2022-03-09 | $25.38 | $25.38 | $25.38 | $25.38 | $25.18 | 402 |
| 2022-03-08 | $24.78 | $24.85 | $24.77 | $24.77 | $24.57 | 402 |
| 2022-03-07 | $24.99 | $24.99 | $24.99 | $24.99 | $24.79 | 100 |
| 2022-03-04 | $25.58 | $25.64 | $25.58 | $25.64 | $25.44 | 100 |
| 2022-03-03 | $25.83 | $25.83 | $25.83 | $25.83 | $25.63 | 12 |
| 2022-03-02 | $25.95 | $25.95 | $25.95 | $25.95 | $25.74 | 1 |
| 2022-03-01 | $25.42 | $25.42 | $25.42 | $25.42 | $25.22 | 1 |
| 2022-02-28 | $25.80 | $25.80 | $25.80 | $25.80 | $25.60 | 2,642 |
| 2022-02-25 | $25.81 | $25.86 | $25.80 | $25.86 | $25.65 | 2,642 |
| 2022-02-24 | $25.30 | $25.30 | $25.30 | $25.30 | $25.10 | 111 |
| 2022-02-23 | $25.42 | $25.42 | $24.95 | $24.95 | $24.75 | 125 |
| 2022-02-22 | $25.37 | $25.37 | $25.37 | $25.37 | $25.17 | 25 |
| 2022-02-18 | $25.61 | $25.66 | $25.61 | $25.66 | $25.46 | 164 |
| 2022-02-17 | $25.85 | $25.85 | $25.85 | $25.85 | $25.65 | 50 |
| 2022-02-16 | $26.42 | $26.42 | $26.42 | $26.42 | $26.21 | 166 |
| 2022-02-15 | $26.36 | $26.36 | $26.36 | $26.36 | $26.15 | 94 |
| 2022-02-14 | $25.98 | $25.98 | $25.98 | $25.98 | $25.77 | 15 |
| 2022-02-11 | $26.48 | $26.48 | $26.13 | $26.13 | $25.92 | 1,888 |
| 2022-02-10 | $26.57 | $26.57 | $26.57 | $26.57 | $26.36 | 9 |
| 2022-02-09 | $27.02 | $27.03 | $27.02 | $27.03 | $26.81 | 216 |
| 2022-02-08 | $26.66 | $26.67 | $26.66 | $26.67 | $26.46 | 160 |
| 2022-02-07 | $26.41 | $26.41 | $26.41 | $26.41 | $26.20 | 5 |
| 2022-02-04 | $26.33 | $26.60 | $26.33 | $26.60 | $26.39 | 177 |
| 2022-02-03 | $26.61 | $26.61 | $26.54 | $26.54 | $26.33 | 4,792 |
| 2022-02-02 | $27.07 | $27.17 | $27.07 | $27.17 | $26.95 | 315 |
| 2022-02-01 | $26.86 | $26.86 | $26.86 | $26.86 | $26.65 | 13 |
| 2022-01-31 | $26.66 | $26.66 | $26.66 | $26.66 | $26.45 | 14 |
| 2022-01-28 | $25.74 | $26.17 | $25.74 | $26.17 | $25.96 | 834 |
| 2022-01-27 | $25.59 | $25.66 | $25.59 | $25.64 | $25.44 | 523 |
| 2022-01-26 | $26.14 | $26.16 | $25.72 | $25.72 | $25.52 | 220 |
| 2022-01-25 | $25.84 | $25.84 | $25.75 | $25.75 | $25.55 | 106 |
| 2022-01-24 | $25.23 | $26.02 | $25.23 | $26.02 | $25.81 | 259 |
| 2022-01-21 | $26.24 | $26.24 | $26.01 | $26.01 | $25.80 | 437 |
| 2022-01-20 | $26.65 | $26.65 | $26.46 | $26.46 | $26.25 | 208 |
| 2022-01-19 | $27.07 | $27.07 | $26.74 | $26.74 | $26.53 | 199 |
| 2022-01-18 | $26.96 | $26.96 | $26.96 | $26.96 | $26.75 | 59 |
| 2022-01-14 | $27.39 | $27.49 | $27.35 | $27.49 | $27.27 | 913 |
| 2022-01-13 | $27.97 | $27.97 | $27.45 | $27.45 | $27.24 | 355 |
| 2022-01-12 | $27.89 | $27.89 | $27.86 | $27.87 | $27.65 | 392 |
| 2022-01-11 | $27.69 | $27.75 | $27.69 | $27.75 | $27.53 | 631 |
| 2022-01-10 | $27.22 | $27.50 | $27.20 | $27.50 | $27.29 | 249,420 |
| 2022-01-07 | $27.63 | $27.63 | $27.57 | $27.57 | $27.35 | 151 |
| 2022-01-06 | $27.69 | $27.69 | $27.64 | $27.64 | $27.42 | 137 |
| 2022-01-05 | $28.29 | $28.29 | $27.71 | $27.71 | $27.49 | 436 |
| 2022-01-04 | $28.23 | $28.23 | $28.23 | $28.23 | $28.01 | 151 |
| 2022-01-03 | $28.12 | $28.17 | $28.12 | $28.17 | $27.95 | 365 |
| 2021-12-31 | $28.09 | $28.09 | $28.03 | $28.03 | $27.81 | 386 |
| 2021-12-30 | $28.24 | $28.24 | $28.09 | $28.09 | $27.86 | 244 |
| 2021-12-29 | $28.14 | $28.22 | $28.14 | $28.22 | $27.99 | 615 |
| 2021-12-28 | $28.21 | $28.22 | $28.10 | $28.10 | $27.88 | 837 |
| 2021-12-27 | $28.15 | $28.15 | $28.15 | $28.15 | $27.93 | 94 |
| 2021-12-23 | $27.80 | $27.80 | $27.80 | $27.80 | $27.58 | 240 |
| 2021-12-22 | $27.56 | $27.56 | $27.56 | $27.56 | $27.34 | 3 |
| 2021-12-21 | $27.24 | $27.26 | $27.24 | $27.26 | $27.05 | 100 |
| 2021-12-20 | $26.69 | $26.82 | $26.67 | $26.82 | $26.61 | 1,377 |
| 2021-12-17 | $27.42 | $27.42 | $27.25 | $27.25 | $26.93 | 1,046 |
| 2021-12-16 | $27.92 | $27.92 | $27.56 | $27.56 | $27.24 | 102 |
| 2021-12-15 | $27.76 | $27.76 | $27.76 | $27.76 | $27.43 | 161 |
| 2021-12-14 | $27.30 | $27.30 | $27.30 | $27.30 | $26.98 | 76 |
| 2021-12-13 | $27.66 | $27.66 | $27.53 | $27.53 | $27.21 | 268 |
| 2021-12-10 | $27.66 | $27.76 | $27.66 | $27.76 | $27.43 | 521 |
| 2021-12-09 | $27.49 | $27.49 | $27.49 | $27.49 | $27.17 | 9 |
| 2021-12-08 | $27.49 | $27.64 | $27.49 | $27.64 | $27.31 | 567 |
| 2021-12-07 | $27.46 | $27.59 | $27.45 | $27.53 | $27.21 | 1,721 |
| 2021-12-06 | $27.08 | $27.13 | $27.02 | $27.02 | $26.70 | 546 |
| 2021-12-03 | $26.70 | $26.70 | $26.70 | $26.70 | $26.39 | 107 |
| 2021-12-02 | $26.81 | $27.00 | $26.81 | $26.88 | $26.56 | 1,325 |
| 2021-12-01 | $26.59 | $26.59 | $26.59 | $26.59 | $26.27 | 507 |
| 2021-11-30 | $27.23 | $27.23 | $26.79 | $26.79 | $26.48 | 550 |
| 2021-11-29 | $27.38 | $27.38 | $27.34 | $27.34 | $27.02 | 185 |
| 2021-11-26 | $27.00 | $27.08 | $26.97 | $26.97 | $26.65 | 482 |
| 2021-11-24 | $27.60 | $27.60 | $27.60 | $27.60 | $27.28 | 130 |
| 2021-11-23 | $27.40 | $27.54 | $27.37 | $27.54 | $27.22 | 4,478 |
| 2021-11-22 | $27.81 | $27.81 | $27.51 | $27.51 | $27.19 | 1,057 |
| 2021-11-19 | $27.55 | $27.55 | $27.52 | $27.52 | $27.19 | 563 |
| 2021-11-18 | $27.54 | $27.54 | $27.54 | $27.54 | $27.22 | 52 |
| 2021-11-17 | $27.49 | $27.49 | $27.49 | $27.49 | $27.16 | 109 |
| 2021-11-16 | $27.56 | $27.56 | $27.56 | $27.56 | $27.23 | 105 |
| 2021-11-15 | $27.41 | $27.41 | $27.41 | $27.41 | $27.09 | 6 |
| 2021-11-12 | $27.40 | $27.44 | $27.40 | $27.44 | $27.12 | 524 |
| 2021-11-11 | $27.27 | $27.27 | $27.27 | $27.27 | $26.95 | 20 |
| 2021-11-10 | $27.27 | $27.27 | $27.27 | $27.27 | $26.95 | 12 |
| 2021-11-09 | $27.41 | $27.42 | $27.41 | $27.42 | $27.10 | 1,280 |
| 2021-11-08 | $27.54 | $27.54 | $27.54 | $27.54 | $27.21 | 17 |
| 2021-11-05 | $27.62 | $27.62 | $27.45 | $27.50 | $27.18 | 640 |
| 2021-11-04 | $27.39 | $27.39 | $27.39 | $27.39 | $27.07 | 3 |
| 2021-11-03 | $27.11 | $27.31 | $27.11 | $27.31 | $26.99 | 1,033 |
| 2021-11-02 | $27.17 | $27.17 | $27.14 | $27.14 | $26.82 | 421 |
| 2021-11-01 | $27.04 | $27.04 | $27.02 | $27.02 | $26.70 | 343 |
| 2021-10-29 | $26.91 | $26.99 | $26.91 | $26.99 | $26.68 | 100 |
| 2021-10-28 | $26.88 | $26.88 | $26.88 | $26.88 | $26.57 | 76 |
| 2021-10-27 | $26.79 | $26.79 | $26.65 | $26.65 | $26.34 | 1,201 |
| 2021-10-26 | $26.79 | $26.79 | $26.79 | $26.79 | $26.48 | 596 |
| 2021-10-25 | $26.75 | $26.76 | $26.71 | $26.73 | $26.41 | 844 |
| 2021-10-22 | $26.63 | $26.63 | $26.59 | $26.62 | $26.30 | 938 |
| 2021-10-21 | $26.60 | $26.60 | $26.60 | $26.60 | $26.29 | 21 |
| 2021-10-20 | $26.46 | $26.54 | $26.46 | $26.53 | $26.22 | 537 |
| 2021-10-19 | $26.39 | $26.39 | $26.39 | $26.39 | $26.08 | 37 |
| 2021-10-18 | $26.12 | $26.20 | $26.12 | $26.20 | $25.89 | 1,609 |
| 2021-10-15 | $26.13 | $26.13 | $26.13 | $26.13 | $25.82 | 56 |
| 2021-10-14 | $25.84 | $25.93 | $25.84 | $25.93 | $25.63 | 456 |
| 2021-10-13 | $25.49 | $25.49 | $25.49 | $25.49 | $25.19 | 3 |
| 2021-10-12 | $25.42 | $25.42 | $25.42 | $25.42 | $25.12 | 20 |
| 2021-10-11 | $25.51 | $25.51 | $25.51 | $25.51 | $25.21 | 298 |
| 2021-10-08 | $25.69 | $25.69 | $25.68 | $25.68 | $25.37 | 298 |
| 2021-10-07 | $25.69 | $25.69 | $25.69 | $25.69 | $25.39 | 14 |
| 2021-10-06 | $25.42 | $25.47 | $25.42 | $25.47 | $25.17 | 200 |
| 2021-10-05 | $25.40 | $25.40 | $25.40 | $25.40 | $25.10 | 21 |
| 2021-10-04 | $25.31 | $25.31 | $25.11 | $25.11 | $24.81 | 127 |
| 2021-10-01 | $25.43 | $25.43 | $25.43 | $25.43 | $25.13 | 68 |
| 2021-09-30 | $25.36 | $25.38 | $25.15 | $25.15 | $24.86 | 83,475 |
| 2021-09-29 | $25.49 | $25.49 | $25.44 | $25.44 | $25.14 | 253 |
| 2021-09-28 | $25.41 | $25.41 | $25.41 | $25.41 | $25.11 | 51 |
| 2021-09-27 | $25.94 | $25.95 | $25.91 | $25.91 | $25.61 | 551 |
| 2021-09-24 | $25.99 | $25.99 | $25.99 | $25.99 | $25.68 | 27 |
| 2021-09-23 | $25.94 | $25.94 | $25.94 | $25.94 | $25.64 | 6 |
| 2021-09-22 | $25.62 | $25.62 | $25.62 | $25.62 | $25.32 | 10 |
| 2021-09-21 | $25.57 | $25.57 | $25.42 | $25.42 | $25.12 | 258 |
| 2021-09-20 | $25.50 | $25.50 | $25.28 | $25.41 | $25.11 | 229 |
| 2021-09-17 | $25.93 | $25.93 | $25.91 | $25.91 | $25.54 | 631 |
| 2021-09-16 | $26.15 | $26.15 | $26.15 | $26.15 | $25.77 | 22 |
| 2021-09-15 | $26.19 | $26.19 | $26.19 | $26.19 | $25.81 | 15 |
| 2021-09-14 | $25.95 | $25.96 | $25.95 | $25.96 | $25.59 | 171 |
| 2021-09-13 | $26.09 | $26.11 | $26.09 | $26.11 | $25.73 | 254 |
| 2021-09-10 | $26.28 | $26.28 | $26.06 | $26.06 | $25.68 | 556 |
| 2021-09-09 | $26.39 | $26.39 | $26.27 | $26.27 | $25.89 | 265 |
| 2021-09-08 | $26.37 | $26.37 | $26.37 | $26.37 | $25.99 | 12 |
| 2021-09-07 | $26.41 | $26.41 | $26.41 | $26.41 | $26.03 | 116 |
| 2021-09-03 | $26.50 | $26.50 | $26.50 | $26.50 | $26.11 | 108 |
| 2021-09-02 | $26.54 | $26.56 | $26.49 | $26.49 | $26.11 | 586 |
| 2021-09-01 | $26.43 | $26.43 | $26.43 | $26.43 | $26.05 | 42 |
| 2021-08-31 | $26.50 | $26.50 | $26.44 | $26.44 | $26.06 | 727 |
| 2021-08-30 | $26.52 | $26.53 | $26.49 | $26.49 | $26.11 | 784 |
| 2021-08-27 | $26.28 | $26.36 | $26.28 | $26.36 | $25.98 | 102 |
| 2021-08-26 | $26.28 | $26.28 | $26.13 | $26.13 | $25.76 | 440 |
| 2021-08-25 | $26.30 | $26.30 | $26.30 | $26.30 | $25.92 | 28 |
| 2021-08-24 | $26.21 | $26.21 | $26.21 | $26.21 | $25.84 | 2 |
| 2021-08-23 | $26.20 | $26.20 | $26.18 | $26.18 | $25.80 | 357 |
| 2021-08-20 | $25.95 | $25.95 | $25.95 | $25.95 | $25.58 | 8 |
| 2021-08-19 | $25.71 | $25.71 | $25.71 | $25.71 | $25.34 | 28 |
| 2021-08-18 | $25.71 | $25.71 | $25.71 | $25.71 | $25.34 | 802 |
| 2021-08-17 | $25.84 | $25.96 | $25.83 | $25.96 | $25.58 | 682 |
| 2021-08-16 | $26.16 | $26.16 | $26.16 | $26.16 | $25.78 | 27 |
| 2021-08-13 | $26.08 | $26.08 | $26.08 | $26.08 | $25.70 | 65 |
| 2021-08-12 | $26.05 | $26.05 | $26.05 | $26.05 | $25.68 | 12 |
| 2021-08-11 | $25.96 | $25.97 | $25.96 | $25.97 | $25.60 | 766 |
| 2021-08-10 | $25.88 | $25.88 | $25.88 | $25.88 | $25.51 | 5 |
| 2021-08-09 | $25.85 | $25.85 | $25.85 | $25.85 | $25.48 | 3 |
| 2021-08-06 | $25.88 | $25.88 | $25.88 | $25.88 | $25.50 | 3 |
| 2021-08-05 | $25.82 | $25.82 | $25.82 | $25.82 | $25.45 | 114 |
| 2021-08-04 | $25.72 | $25.72 | $25.70 | $25.70 | $25.33 | 257 |
| 2021-08-03 | $25.76 | $25.79 | $25.76 | $25.79 | $25.42 | 167 |
| 2021-08-02 | $25.78 | $25.78 | $25.59 | $25.59 | $25.22 | 2,642 |
| 2021-07-30 | $25.65 | $25.65 | $25.63 | $25.63 | $25.26 | 271 |
| 2021-07-29 | $25.78 | $25.78 | $25.78 | $25.78 | $25.41 | 3 |
| 2021-07-28 | $25.67 | $25.67 | $25.67 | $25.67 | $25.30 | 10 |
| 2021-07-27 | $25.56 | $25.67 | $25.56 | $25.67 | $25.30 | 206 |
| 2021-07-26 | $25.81 | $25.81 | $25.81 | $25.81 | $25.44 | 27 |
| 2021-07-23 | $25.71 | $25.78 | $25.71 | $25.75 | $25.38 | 812 |
| 2021-07-22 | $25.49 | $25.49 | $25.49 | $25.49 | $25.13 | 32 |
| 2021-07-21 | $25.40 | $25.44 | $25.40 | $25.44 | $25.07 | 232 |
| 2021-07-20 | $25.22 | $25.27 | $25.22 | $25.26 | $24.90 | 381 |
| 2021-07-19 | $25.03 | $25.03 | $24.83 | $24.83 | $24.47 | 340 |
| 2021-07-16 | $25.26 | $25.26 | $25.26 | $25.26 | $24.89 | 65 |
| 2021-07-15 | $25.44 | $25.44 | $25.44 | $25.44 | $25.08 | 50 |
| 2021-07-14 | $25.53 | $25.53 | $25.53 | $25.53 | $25.16 | 70 |
| 2021-07-13 | $25.58 | $25.63 | $25.49 | $25.49 | $25.12 | 971 |
| 2021-07-12 | $25.56 | $25.58 | $25.52 | $25.58 | $25.21 | 1,530 |
| 2021-07-09 | $25.50 | $25.50 | $25.48 | $25.48 | $25.12 | 685 |
| 2021-07-08 | $25.15 | $25.18 | $25.10 | $25.18 | $24.82 | 228 |
| 2021-07-07 | $25.42 | $25.42 | $25.42 | $25.42 | $25.05 | 32 |
| 2021-07-06 | $25.27 | $25.33 | $25.27 | $25.33 | $24.96 | 179 |
| 2021-07-02 | $25.36 | $25.36 | $25.36 | $25.36 | $24.99 | 609 |
| 2021-07-01 | $25.11 | $25.16 | $25.11 | $25.16 | $24.80 | 1,039 |
| 2021-06-30 | $25.03 | $25.07 | $25.00 | $25.07 | $24.70 | 29,976,857 |
Invesco S&P 500 QVM Multi-factor ETF (QVML) News Headlines
Recent Invesco S&P 500 QVM Multi-factor ETF (QVML) News
Similar Companies to Invesco S&P 500 QVM Multi-factor ETF (QVML) 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 | -- | -- | -- |