Invesco S&P MidCap 400 QVM Multi-factor ETF (QVMM) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.45 ($0.21) 0.85%
Invesco S&P MidCap 400 QVM Multi-factor ETF - Daily Information
Click for more stock information on Invesco S&P MidCap 400 QVM Multi-factor ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.45 |
| Previous Close | $25.45 |
| High | $25.45 |
| Low | $25.45 |
| Adjusted Open | $25.45 |
| Previous Adjusted Close | $25.45 |
| Adjusted High | $25.45 |
| Adjusted Low | $25.45 |
About Invesco S&P MidCap 400 QVM Multi-factor ETF (QVMM)
Invesco S&P MidCap 400 QVM Multi-factor ETF
Invest in Invesco S&P MidCap 400 QVM Multi-factor ETF (QVMM)
Historical Stock Data for Invesco S&P MidCap 400 QVM Multi-factor ETF (QVMM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 103 |
| 2025-04-16 | $25.39 | $25.39 | $25.24 | $25.24 | $25.24 | 641 |
| 2025-04-15 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 8 |
| 2025-04-14 | $25.47 | $25.56 | $25.37 | $25.53 | $25.53 | 3,575 |
| 2025-04-11 | $24.68 | $25.21 | $24.68 | $25.21 | $25.21 | 652 |
| 2025-04-10 | $24.85 | $24.91 | $24.78 | $24.84 | $24.84 | 816 |
| 2025-04-09 | $23.58 | $25.93 | $23.58 | $25.93 | $25.93 | 480 |
| 2025-04-08 | $24.32 | $24.32 | $23.63 | $23.70 | $23.70 | 1,285 |
| 2025-04-07 | $23.60 | $25.15 | $23.60 | $24.30 | $24.30 | 44,904 |
| 2025-04-04 | $24.63 | $24.63 | $24.52 | $24.52 | $24.52 | 450 |
| 2025-04-03 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 37 |
| 2025-04-02 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 200 |
| 2025-04-01 | $27.12 | $27.19 | $27.06 | $27.19 | $27.19 | 265 |
| 2025-03-31 | $27.05 | $27.11 | $27.04 | $27.04 | $27.04 | 13,161 |
| 2025-03-28 | $27.00 | $27.00 | $26.97 | $26.97 | $26.97 | 825 |
| 2025-03-27 | $27.55 | $27.55 | $27.47 | $27.47 | $27.47 | 684 |
| 2025-03-26 | $27.91 | $27.91 | $27.69 | $27.69 | $27.69 | 1,831 |
| 2025-03-25 | $28.01 | $28.09 | $27.83 | $27.83 | $27.83 | 5,822 |
| 2025-03-24 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 81 |
| 2025-03-21 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 66 |
| 2025-03-20 | $27.61 | $27.61 | $27.48 | $27.48 | $27.48 | 427 |
| 2025-03-19 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 101 |
| 2025-03-18 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 20 |
| 2025-03-17 | $27.46 | $27.54 | $27.46 | $27.54 | $27.54 | 229 |
| 2025-03-14 | $27.07 | $27.14 | $27.07 | $27.14 | $27.14 | 193 |
| 2025-03-13 | $26.77 | $26.77 | $26.49 | $26.49 | $26.49 | 503 |
| 2025-03-12 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 189 |
| 2025-03-11 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 165 |
| 2025-03-10 | $27.30 | $27.48 | $27.01 | $27.13 | $27.13 | 3,506 |
| 2025-03-07 | $27.20 | $27.69 | $27.20 | $27.68 | $27.68 | 1,618 |
| 2025-03-06 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 29 |
| 2025-03-05 | $27.87 | $27.87 | $27.79 | $27.85 | $27.85 | 1,097 |
| 2025-03-04 | $27.28 | $27.57 | $27.28 | $27.55 | $27.55 | 4,363 |
| 2025-03-03 | $28.64 | $28.66 | $27.97 | $27.97 | $27.97 | 7,106 |
| 2025-02-28 | $28.53 | $28.58 | $28.49 | $28.58 | $28.58 | 846 |
| 2025-02-27 | $28.78 | $28.78 | $28.33 | $28.33 | $28.33 | 5,007 |
| 2025-02-26 | $28.86 | $28.86 | $28.62 | $28.64 | $28.64 | 658 |
| 2025-02-25 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 297 |
| 2025-02-24 | $28.55 | $28.58 | $28.55 | $28.58 | $28.58 | 660 |
| 2025-02-21 | $29.13 | $29.13 | $28.58 | $28.60 | $28.60 | 863 |
| 2025-02-20 | $29.44 | $29.44 | $29.19 | $29.30 | $29.30 | 350 |
| 2025-02-19 | $29.54 | $29.58 | $29.54 | $29.58 | $29.58 | 433 |
| 2025-02-18 | $29.72 | $29.75 | $29.72 | $29.75 | $29.75 | 194 |
| 2025-02-14 | $29.71 | $29.71 | $29.51 | $29.51 | $29.51 | 759 |
| 2025-02-13 | $29.37 | $29.51 | $29.37 | $29.51 | $29.51 | 251 |
| 2025-02-12 | $29.10 | $29.31 | $29.10 | $29.27 | $29.27 | 2,409 |
| 2025-02-11 | $29.55 | $29.55 | $29.41 | $29.46 | $29.46 | 16,637 |
| 2025-02-10 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 199 |
| 2025-02-07 | $29.77 | $29.77 | $29.55 | $29.55 | $29.55 | 615 |
| 2025-02-06 | $29.79 | $29.83 | $29.79 | $29.83 | $29.83 | 1,133 |
| 2025-02-05 | $29.81 | $29.82 | $29.80 | $29.82 | $29.82 | 674 |
| 2025-02-04 | $29.45 | $29.57 | $29.45 | $29.57 | $29.57 | 337 |
| 2025-02-03 | $29.06 | $29.48 | $29.06 | $29.39 | $29.39 | 3,927 |
| 2025-01-31 | $29.97 | $30.09 | $29.76 | $29.76 | $29.76 | 314 |
| 2025-01-30 | $30.02 | $30.12 | $29.98 | $30.02 | $30.02 | 474 |
| 2025-01-29 | $29.77 | $29.77 | $29.68 | $29.68 | $29.68 | 217 |
| 2025-01-28 | $29.70 | $29.81 | $29.70 | $29.81 | $29.81 | 1,077 |
| 2025-01-27 | $29.70 | $29.79 | $29.70 | $29.78 | $29.78 | 465 |
| 2025-01-24 | $30.10 | $30.17 | $30.08 | $30.16 | $30.16 | 12,474 |
| 2025-01-23 | $30.16 | $30.16 | $30.13 | $30.13 | $30.13 | 746 |
| 2025-01-22 | $30.26 | $30.26 | $30.17 | $30.17 | $30.17 | 1,225 |
| 2025-01-21 | $29.88 | $30.30 | $29.88 | $30.29 | $30.29 | 10,408 |
| 2025-01-17 | $29.87 | $29.87 | $29.81 | $29.81 | $29.81 | 128 |
| 2025-01-16 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 14 |
| 2025-01-15 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 129 |
| 2025-01-14 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 116 |
| 2025-01-13 | $28.40 | $28.68 | $28.40 | $28.68 | $28.68 | 567 |
| 2025-01-10 | $28.71 | $28.71 | $28.43 | $28.50 | $28.50 | 1,036 |
| 2025-01-08 | $28.77 | $28.86 | $28.71 | $28.86 | $28.86 | 878 |
| 2025-01-07 | $29.08 | $29.08 | $28.72 | $28.80 | $28.80 | 1,821 |
| 2025-01-06 | $29.31 | $29.31 | $28.97 | $28.97 | $28.97 | 3,042 |
| 2025-01-03 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 54 |
| 2025-01-02 | $28.91 | $28.91 | $28.61 | $28.61 | $28.61 | 326 |
| 2024-12-31 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 41 |
| 2024-12-30 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 252 |
| 2024-12-27 | $28.82 | $28.82 | $28.78 | $28.78 | $28.78 | 327 |
| 2024-12-26 | $29.07 | $29.10 | $29.07 | $29.10 | $29.10 | 605 |
| 2024-12-24 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 3 |
| 2024-12-23 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 84 |
| 2024-12-20 | $28.73 | $29.07 | $28.73 | $28.79 | $28.69 | 543 |
| 2024-12-19 | $28.64 | $28.64 | $28.64 | $28.64 | $28.54 | 34 |
| 2024-12-18 | $29.91 | $29.91 | $28.74 | $28.74 | $28.64 | 1,366 |
| 2024-12-17 | $29.96 | $29.96 | $29.85 | $29.85 | $29.75 | 4,680 |
| 2024-12-16 | $30.22 | $30.22 | $30.22 | $30.22 | $30.11 | 47 |
| 2024-12-13 | $30.24 | $30.24 | $30.24 | $30.24 | $30.14 | 65 |
| 2024-12-12 | $30.56 | $30.56 | $30.41 | $30.41 | $30.41 | 487 |
| 2024-12-11 | $30.77 | $30.77 | $30.59 | $30.59 | $30.59 | 836 |
| 2024-12-10 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 229 |
| 2024-12-09 | $31.03 | $31.03 | $30.59 | $30.59 | $30.59 | 1,516 |
| 2024-12-06 | $30.79 | $30.79 | $30.75 | $30.75 | $30.75 | 331 |
| 2024-12-05 | $31.26 | $31.26 | $30.78 | $30.78 | $30.78 | 535 |
| 2024-12-04 | $31.01 | $31.07 | $31.01 | $31.07 | $31.07 | 1,007 |
| 2024-12-03 | $30.97 | $31.00 | $30.87 | $31.00 | $31.00 | 2,062 |
| 2024-12-02 | $31.17 | $31.17 | $31.10 | $31.10 | $31.10 | 385 |
| 2024-11-29 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 1 |
| 2024-11-27 | $31.22 | $31.22 | $31.14 | $31.14 | $31.14 | 1,532 |
| 2024-11-26 | $31.28 | $31.31 | $31.26 | $31.26 | $31.26 | 5,024 |
| 2024-11-25 | $31.56 | $31.56 | $31.41 | $31.41 | $31.41 | 127 |
| 2024-11-22 | $30.87 | $30.95 | $30.87 | $30.95 | $30.95 | 723 |
| 2024-11-21 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 45 |
| 2024-11-20 | $29.85 | $29.94 | $29.85 | $29.94 | $29.94 | 708 |
| 2024-11-19 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 27 |
| 2024-11-18 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 77 |
| 2024-11-15 | $29.73 | $29.74 | $29.70 | $29.74 | $29.74 | 3,821 |
| 2024-11-14 | $30.13 | $30.13 | $30.00 | $30.00 | $30.00 | 168 |
| 2024-11-13 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 51 |
| 2024-11-12 | $30.50 | $30.50 | $30.46 | $30.46 | $30.46 | 842 |
| 2024-11-11 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 18 |
| 2024-11-08 | $30.46 | $30.51 | $30.46 | $30.51 | $30.51 | 2,604 |
| 2024-11-07 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 289 |
| 2024-11-06 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 151 |
| 2024-11-05 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 1 |
| 2024-11-04 | $28.87 | $28.89 | $28.72 | $28.72 | $28.72 | 1,339 |
| 2024-11-01 | $28.68 | $28.68 | $28.64 | $28.64 | $28.64 | 2,046 |
| 2024-10-31 | $28.79 | $28.79 | $28.66 | $28.66 | $28.66 | 1,864 |
| 2024-10-30 | $29.08 | $29.08 | $29.00 | $29.00 | $29.00 | 240 |
| 2024-10-29 | $29.05 | $29.06 | $29.02 | $29.02 | $29.02 | 636 |
| 2024-10-28 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 7 |
| 2024-10-25 | $29.00 | $29.00 | $28.71 | $28.71 | $28.71 | 659 |
| 2024-10-24 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 6 |
| 2024-10-23 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 59 |
| 2024-10-22 | $29.15 | $29.15 | $29.00 | $29.04 | $29.04 | 1,439 |
| 2024-10-21 | $29.49 | $29.49 | $29.21 | $29.21 | $29.21 | 1,166 |
| 2024-10-18 | $29.55 | $29.58 | $29.55 | $29.58 | $29.58 | 773 |
| 2024-10-17 | $29.55 | $29.56 | $29.55 | $29.56 | $29.56 | 1,272 |
| 2024-10-16 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 57 |
| 2024-10-15 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 174 |
| 2024-10-14 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 16 |
| 2024-10-11 | $29.13 | $29.16 | $29.07 | $29.16 | $29.16 | 1,103 |
| 2024-10-10 | $28.68 | $28.72 | $28.68 | $28.68 | $28.68 | 1,262 |
| 2024-10-09 | $28.79 | $28.82 | $28.79 | $28.82 | $28.82 | 465 |
| 2024-10-08 | $28.69 | $28.73 | $28.65 | $28.65 | $28.65 | 3,282 |
| 2024-10-07 | $28.59 | $28.63 | $28.52 | $28.63 | $28.63 | 529 |
| 2024-10-04 | $28.87 | $28.89 | $28.81 | $28.81 | $28.81 | 2,766 |
| 2024-10-03 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 91 |
| 2024-10-02 | $28.73 | $28.73 | $28.65 | $28.65 | $28.65 | 799 |
| 2024-10-01 | $28.52 | $28.65 | $28.50 | $28.65 | $28.65 | 350 |
| 2024-09-30 | $28.88 | $28.90 | $28.88 | $28.90 | $28.90 | 132 |
| 2024-09-27 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 220 |
| 2024-09-26 | $28.84 | $28.84 | $28.80 | $28.80 | $28.80 | 681 |
| 2024-09-25 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 42 |
| 2024-09-24 | $28.85 | $28.86 | $28.85 | $28.86 | $28.86 | 199 |
| 2024-09-23 | $28.82 | $28.85 | $28.57 | $28.85 | $28.85 | 16,918 |
| 2024-09-20 | $28.74 | $28.78 | $28.74 | $28.78 | $28.69 | 1,453 |
| 2024-09-19 | $28.99 | $28.99 | $28.99 | $28.99 | $28.89 | 4 |
| 2024-09-18 | $28.45 | $28.50 | $28.45 | $28.50 | $28.40 | 578 |
| 2024-09-17 | $28.52 | $28.52 | $28.47 | $28.47 | $28.47 | 747 |
| 2024-09-16 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 192 |
| 2024-09-13 | $28.01 | $28.09 | $28.01 | $28.09 | $28.09 | 104 |
| 2024-09-12 | $27.39 | $27.63 | $27.39 | $27.60 | $27.60 | 499 |
| 2024-09-11 | $26.95 | $27.39 | $26.95 | $27.39 | $27.39 | 159 |
| 2024-09-10 | $27.27 | $27.28 | $27.25 | $27.28 | $27.28 | 1,260 |
| 2024-09-09 | $27.48 | $27.54 | $27.35 | $27.35 | $27.35 | 1,102 |
| 2024-09-06 | $27.63 | $27.63 | $27.16 | $27.22 | $27.22 | 6,175 |
| 2024-09-05 | $27.81 | $27.81 | $27.59 | $27.59 | $27.59 | 3,990 |
| 2024-09-04 | $27.96 | $27.96 | $27.82 | $27.82 | $27.82 | 294 |
| 2024-09-03 | $28.25 | $28.25 | $27.89 | $27.89 | $27.89 | 109 |
| 2024-08-30 | $28.65 | $28.65 | $28.41 | $28.65 | $28.65 | 3,988 |
| 2024-08-29 | $28.59 | $28.72 | $28.43 | $28.43 | $28.43 | 1,055 |
| 2024-08-28 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 207 |
| 2024-08-27 | $28.47 | $28.47 | $28.42 | $28.46 | $28.46 | 5,439 |
| 2024-08-26 | $28.93 | $28.93 | $28.57 | $28.57 | $28.57 | 794 |
| 2024-08-23 | $28.59 | $28.67 | $28.59 | $28.67 | $28.67 | 1,378 |
| 2024-08-22 | $28.12 | $28.19 | $28.03 | $28.03 | $28.03 | 663 |
| 2024-08-21 | $28.05 | $28.21 | $28.00 | $28.21 | $28.21 | 1,347 |
| 2024-08-20 | $27.96 | $27.96 | $27.84 | $27.84 | $27.84 | 452 |
| 2024-08-19 | $28.03 | $28.09 | $28.03 | $28.09 | $28.09 | 155 |
| 2024-08-16 | $27.95 | $27.95 | $27.86 | $27.86 | $27.86 | 133 |
| 2024-08-15 | $27.93 | $28.00 | $27.83 | $27.83 | $27.83 | 367 |
| 2024-08-14 | $27.36 | $27.36 | $27.33 | $27.35 | $27.35 | 267 |
| 2024-08-13 | $27.37 | $27.37 | $27.33 | $27.33 | $27.33 | 102 |
| 2024-08-12 | $27.09 | $27.09 | $26.94 | $26.94 | $26.94 | 903 |
| 2024-08-09 | $27.16 | $27.16 | $27.14 | $27.14 | $27.14 | 103 |
| 2024-08-08 | $27.08 | $27.22 | $27.08 | $27.12 | $27.12 | 1,255 |
| 2024-08-07 | $27.16 | $27.16 | $26.59 | $26.59 | $26.59 | 1,070 |
| 2024-08-06 | $27.00 | $27.16 | $26.79 | $26.79 | $26.79 | 4,970 |
| 2024-08-05 | $26.29 | $26.91 | $26.29 | $26.60 | $26.60 | 10,398 |
| 2024-08-02 | $27.27 | $27.31 | $27.27 | $27.31 | $27.31 | 139 |
| 2024-08-01 | $28.05 | $28.09 | $27.91 | $28.09 | $28.09 | 706 |
| 2024-07-31 | $28.72 | $28.77 | $28.72 | $28.75 | $28.75 | 498 |
| 2024-07-30 | $28.52 | $28.62 | $28.51 | $28.55 | $28.55 | 56,542 |
| 2024-07-29 | $28.31 | $28.51 | $28.31 | $28.45 | $28.45 | 581 |
| 2024-07-26 | $28.39 | $28.48 | $28.37 | $28.48 | $28.48 | 300 |
| 2024-07-25 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 14 |
| 2024-07-24 | $28.28 | $28.29 | $27.77 | $27.77 | $27.77 | 470 |
| 2024-07-23 | $28.37 | $28.38 | $28.32 | $28.32 | $28.32 | 34,597 |
| 2024-07-22 | $28.23 | $28.26 | $28.23 | $28.26 | $28.26 | 367 |
| 2024-07-19 | $27.80 | $27.91 | $27.80 | $27.91 | $27.91 | 100 |
| 2024-07-18 | $28.27 | $28.27 | $28.14 | $28.14 | $28.14 | 179 |
| 2024-07-17 | $28.42 | $28.76 | $28.42 | $28.44 | $28.44 | 5,948 |
| 2024-07-16 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 55 |
| 2024-07-15 | $28.25 | $28.25 | $28.09 | $28.09 | $28.09 | 1,354 |
| 2024-07-12 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 48 |
| 2024-07-11 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 48 |
| 2024-07-10 | $26.99 | $27.01 | $26.92 | $27.01 | $27.01 | 279 |
| 2024-07-09 | $26.77 | $26.81 | $26.68 | $26.68 | $26.68 | 1,029 |
| 2024-07-08 | $27.02 | $27.02 | $26.82 | $26.86 | $26.86 | 3,213 |
| 2024-07-05 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 1 |
| 2024-07-03 | $26.99 | $27.00 | $26.99 | $27.00 | $27.00 | 335 |
| 2024-07-02 | $26.88 | $27.00 | $26.88 | $26.90 | $26.90 | 34,891 |
| 2024-07-01 | $26.94 | $26.94 | $26.82 | $26.82 | $26.82 | 701 |
| 2024-06-28 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 228 |
| 2024-06-27 | $27.07 | $27.07 | $26.94 | $27.04 | $27.04 | 7,807 |
| 2024-06-26 | $26.82 | $26.89 | $26.82 | $26.89 | $26.89 | 131 |
| 2024-06-25 | $27.06 | $27.08 | $26.98 | $26.98 | $26.98 | 2,049 |
| 2024-06-24 | $27.40 | $27.40 | $27.28 | $27.28 | $27.28 | 162 |
| 2024-06-21 | $27.03 | $27.14 | $27.03 | $27.14 | $27.06 | 8,256 |
| 2024-06-20 | $27.23 | $27.29 | $27.13 | $27.13 | $27.04 | 15,267 |
| 2024-06-18 | $27.17 | $27.18 | $27.17 | $27.18 | $27.09 | 2,107 |
| 2024-06-17 | $27.09 | $27.12 | $27.09 | $27.12 | $27.04 | 22,159 |
| 2024-06-14 | $26.85 | $26.91 | $26.82 | $26.84 | $26.75 | 4,477 |
| 2024-06-13 | $27.29 | $27.30 | $27.23 | $27.23 | $27.15 | 10,253 |
| 2024-06-12 | $27.66 | $27.66 | $27.39 | $27.42 | $27.34 | 19,117 |
| 2024-06-11 | $27.03 | $27.08 | $27.03 | $27.04 | $26.96 | 2,603 |
| 2024-06-10 | $27.13 | $27.24 | $27.11 | $27.14 | $27.05 | 2,194 |
| 2024-06-07 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 23 |
| 2024-06-06 | $27.33 | $27.50 | $27.31 | $27.31 | $27.31 | 14,968 |
| 2024-06-05 | $27.38 | $27.51 | $27.38 | $27.42 | $27.42 | 5,171 |
| 2024-06-04 | $27.23 | $27.24 | $27.13 | $27.13 | $27.13 | 478 |
| 2024-06-03 | $27.42 | $27.47 | $27.42 | $27.47 | $27.47 | 276 |
| 2024-05-31 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 54 |
| 2024-05-30 | $27.39 | $27.40 | $27.29 | $27.39 | $27.39 | 2,435 |
| 2024-05-29 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 88 |
| 2024-05-28 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 88 |
| 2024-05-24 | $27.65 | $27.66 | $27.65 | $27.66 | $27.66 | 628 |
| 2024-05-23 | $27.74 | $27.74 | $27.43 | $27.43 | $27.43 | 1,544 |
| 2024-05-22 | $27.82 | $27.82 | $27.79 | $27.79 | $27.79 | 275 |
| 2024-05-21 | $28.00 | $28.03 | $28.00 | $28.00 | $28.00 | 762 |
| 2024-05-20 | $28.18 | $28.18 | $28.05 | $28.05 | $28.05 | 116 |
| 2024-05-17 | $28.05 | $28.05 | $28.02 | $28.02 | $28.02 | 188 |
| 2024-05-16 | $28.18 | $28.18 | $28.06 | $28.06 | $28.06 | 4,135 |
| 2024-05-15 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 1 |
| 2024-05-14 | $28.11 | $28.15 | $28.02 | $28.10 | $28.10 | 617 |
| 2024-05-13 | $27.90 | $27.94 | $27.84 | $27.84 | $27.84 | 874 |
| 2024-05-10 | $27.85 | $27.92 | $27.82 | $27.83 | $27.83 | 1,761 |
| 2024-05-09 | $27.78 | $27.82 | $27.78 | $27.82 | $27.82 | 2,472 |
| 2024-05-08 | $27.66 | $27.66 | $27.55 | $27.57 | $27.57 | 1,074 |
| 2024-05-07 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 77 |
| 2024-05-06 | $27.52 | $27.54 | $27.52 | $27.54 | $27.54 | 420 |
| 2024-05-03 | $27.18 | $27.31 | $27.12 | $27.17 | $27.17 | 29,060 |
| 2024-05-02 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 307 |
| 2024-05-01 | $27.00 | $27.00 | $26.61 | $26.61 | $26.61 | 307 |
| 2024-04-30 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 2 |
| 2024-04-29 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2024-04-26 | $27.02 | $27.02 | $26.88 | $26.88 | $26.88 | 515 |
| 2024-04-25 | $26.84 | $26.84 | $26.82 | $26.82 | $26.82 | 124 |
| 2024-04-24 | $26.94 | $26.96 | $26.94 | $26.96 | $26.96 | 820 |
| 2024-04-23 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 8 |
| 2024-04-22 | $26.61 | $26.61 | $26.59 | $26.59 | $26.59 | 428 |
| 2024-04-19 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 117 |
| 2024-04-18 | $26.74 | $26.74 | $26.35 | $26.35 | $26.35 | 1,194 |
| 2024-04-17 | $26.33 | $26.33 | $26.30 | $26.30 | $26.30 | 307 |
| 2024-04-16 | $26.54 | $26.54 | $26.51 | $26.51 | $26.51 | 614 |
| 2024-04-15 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2024-04-12 | $27.05 | $27.05 | $26.90 | $26.90 | $26.90 | 792 |
| 2024-04-11 | $27.21 | $27.32 | $27.21 | $27.32 | $27.32 | 1,139 |
| 2024-04-10 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 483 |
| 2024-04-09 | $27.82 | $27.87 | $27.80 | $27.87 | $27.87 | 483 |
| 2024-04-08 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 6 |
| 2024-04-05 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 8 |
| 2024-04-04 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 1 |
| 2024-04-03 | $27.83 | $27.83 | $27.79 | $27.79 | $27.79 | 202 |
| 2024-04-02 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 3 |
| 2024-04-01 | $28.34 | $28.34 | $28.17 | $28.17 | $28.17 | 214 |
| 2024-03-28 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 393 |
| 2024-03-27 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 1 |
| 2024-03-26 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 6 |
| 2024-03-25 | $27.68 | $27.73 | $27.68 | $27.73 | $27.73 | 213 |
| 2024-03-22 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 7 |
| 2024-03-21 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 65 |
| 2024-03-20 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 15 |
| 2024-03-19 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 373 |
| 2024-03-18 | $27.56 | $27.56 | $27.16 | $27.16 | $27.16 | 373 |
| 2024-03-15 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 6,233 |
| 2024-03-14 | $27.23 | $27.23 | $27.12 | $27.22 | $27.22 | 1,232 |
| 2024-03-13 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 41 |
| 2024-03-12 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 68 |
| 2024-03-11 | $27.23 | $27.30 | $27.23 | $27.30 | $27.30 | 737 |
| 2024-03-08 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 6 |
| 2024-03-07 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 3 |
| 2024-03-06 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 31 |
| 2024-03-05 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 40 |
| 2024-03-04 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 2 |
| 2024-03-01 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 2 |
| 2024-02-29 | $26.78 | $26.82 | $26.78 | $26.82 | $26.82 | 1,856 |
| 2024-02-28 | $26.63 | $26.63 | $26.55 | $26.59 | $26.59 | 540 |
| 2024-02-27 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 64 |
| 2024-02-26 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 37 |
| 2024-02-23 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 7 |
| 2024-02-22 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 20 |
| 2024-02-21 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 1 |
| 2024-02-20 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 1 |
| 2024-02-16 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 1 |
| 2024-02-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 166 |
| 2024-02-14 | $25.82 | $26.02 | $25.82 | $26.02 | $26.02 | 166 |
| 2024-02-13 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 3 |
| 2024-02-12 | $26.22 | $26.27 | $26.22 | $26.27 | $26.27 | 1,890 |
| 2024-02-09 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 2 |
| 2024-02-08 | $25.65 | $25.78 | $25.63 | $25.78 | $25.78 | 4,549 |
| 2024-02-07 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 27 |
| 2024-02-06 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 27 |
| 2024-02-05 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 73 |
| 2024-02-02 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 15 |
| 2024-02-01 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 46 |
| 2024-01-31 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 1 |
| 2024-01-30 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 4 |
| 2024-01-29 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 48 |
| 2024-01-26 | $25.50 | $25.54 | $25.50 | $25.54 | $25.54 | 750 |
| 2024-01-25 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 985 |
| 2024-01-24 | $25.53 | $25.53 | $25.32 | $25.32 | $25.32 | 985 |
| 2024-01-23 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 1 |
| 2024-01-22 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2024-01-19 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 1 |
| 2024-01-18 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 1 |
| 2024-01-17 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 2 |
| 2024-01-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2 |
| 2024-01-12 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 1 |
| 2024-01-11 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 1 |
| 2024-01-10 | $25.08 | $25.20 | $25.08 | $25.20 | $25.20 | 390 |
| 2024-01-09 | $25.21 | $25.21 | $25.13 | $25.14 | $25.14 | 676 |
| 2024-01-08 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 5 |
| 2024-01-05 | $24.94 | $24.99 | $24.87 | $24.99 | $24.99 | 5,257 |
| 2024-01-04 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 2 |
| 2024-01-03 | $25.08 | $25.20 | $24.98 | $24.98 | $24.98 | 1,095 |
| 2024-01-02 | $25.56 | $25.56 | $25.53 | $25.53 | $25.53 | 1,186 |
| 2023-12-29 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 1,159 |
| 2023-12-28 | $25.87 | $25.87 | $25.84 | $25.84 | $25.84 | 1,159 |
| 2023-12-27 | $25.81 | $25.84 | $25.81 | $25.84 | $25.84 | 1,004 |
| 2023-12-26 | $25.75 | $25.92 | $25.75 | $25.86 | $25.86 | 1,321 |
| 2023-12-22 | $25.74 | $25.74 | $25.67 | $25.67 | $25.67 | 2,668 |
| 2023-12-21 | $25.40 | $25.58 | $25.40 | $25.58 | $25.58 | 2,074 |
| 2023-12-20 | $25.75 | $25.76 | $25.28 | $25.28 | $25.28 | 1,992 |
| 2023-12-19 | $25.63 | $25.64 | $25.59 | $25.64 | $25.64 | 622 |
| 2023-12-18 | $25.39 | $25.45 | $25.34 | $25.35 | $25.35 | 2,020 |
| 2023-12-15 | $25.41 | $25.41 | $25.19 | $25.19 | $25.19 | 5,843 |
| 2023-12-14 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 50 |
| 2023-12-13 | $24.44 | $24.97 | $24.27 | $24.97 | $24.97 | 1,981 |
| 2023-12-12 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 181 |
| 2023-12-11 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 181 |
| 2023-12-08 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 4 |
| 2023-12-07 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 20 |
| 2023-12-06 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 50 |
| 2023-12-05 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 1,038 |
| 2023-12-04 | $24.39 | $24.44 | $24.36 | $24.44 | $24.44 | 1,038 |
| 2023-12-01 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 2 |
| 2023-11-30 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 2 |
| 2023-11-29 | $23.88 | $23.88 | $23.53 | $23.53 | $23.53 | 1,652 |
| 2023-11-28 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 201 |
| 2023-11-27 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 4 |
| 2023-11-24 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2023-11-22 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 115 |
| 2023-11-21 | $23.47 | $23.47 | $23.41 | $23.41 | $23.41 | 115 |
| 2023-11-20 | $23.55 | $23.55 | $23.54 | $23.54 | $23.54 | 206 |
| 2023-11-17 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 14 |
| 2023-11-16 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 155 |
| 2023-11-15 | $23.67 | $23.67 | $23.49 | $23.49 | $23.49 | 155 |
| 2023-11-14 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 62 |
| 2023-11-13 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 13 |
| 2023-11-10 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 31 |
| 2023-11-09 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 26 |
| 2023-11-08 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 1 |
| 2023-11-07 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 21 |
| 2023-11-06 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 75 |
| 2023-11-03 | $22.98 | $22.98 | $22.91 | $22.91 | $22.91 | 110 |
| 2023-11-02 | $22.44 | $22.50 | $22.44 | $22.47 | $22.47 | 474 |
| 2023-11-01 | $21.85 | $22.00 | $21.78 | $22.00 | $22.00 | 17,699 |
| 2023-10-31 | $21.85 | $21.88 | $21.85 | $21.88 | $21.88 | 510 |
| 2023-10-30 | $21.70 | $21.70 | $21.69 | $21.69 | $21.69 | 1,603 |
| 2023-10-27 | $21.75 | $21.75 | $21.50 | $21.50 | $21.50 | 1,500 |
| 2023-10-26 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 10 |
| 2023-10-25 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 210 |
| 2023-10-24 | $22.06 | $22.06 | $22.02 | $22.02 | $22.02 | 210 |
| 2023-10-23 | $22.12 | $22.12 | $21.89 | $21.89 | $21.89 | 104 |
| 2023-10-20 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 2 |
| 2023-10-19 | $22.58 | $22.58 | $22.35 | $22.35 | $22.35 | 501 |
| 2023-10-18 | $22.92 | $22.92 | $22.68 | $22.68 | $22.68 | 409 |
| 2023-10-17 | $23.22 | $23.22 | $23.19 | $23.19 | $23.19 | 149 |
| 2023-10-16 | $22.93 | $22.94 | $22.93 | $22.94 | $22.94 | 500 |
| 2023-10-13 | $22.62 | $22.62 | $22.56 | $22.56 | $22.56 | 260 |
| 2023-10-12 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 50 |
| 2023-10-11 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 99 |
| 2023-10-10 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 99 |
| 2023-10-09 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 1 |
| 2023-10-06 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 81 |
| 2023-10-05 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 81 |
| 2023-10-04 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 50 |
| 2023-10-03 | $22.66 | $22.66 | $22.41 | $22.41 | $22.41 | 275 |
| 2023-10-02 | $22.95 | $22.95 | $22.77 | $22.77 | $22.77 | 912 |
| 2023-09-29 | $23.09 | $23.09 | $23.08 | $23.08 | $23.08 | 126 |
| 2023-09-28 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 50 |
| 2023-09-27 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 50 |
| 2023-09-26 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 42 |
| 2023-09-25 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 6 |
| 2023-09-22 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 27 |
| 2023-09-21 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 30 |
| 2023-09-20 | $23.65 | $23.65 | $23.44 | $23.44 | $23.44 | 503 |
| 2023-09-19 | $23.62 | $23.62 | $23.56 | $23.56 | $23.56 | 902 |
| 2023-09-18 | $23.63 | $23.63 | $23.62 | $23.63 | $23.63 | 1,319 |
| 2023-09-15 | $23.91 | $23.91 | $23.70 | $23.70 | $23.61 | 327 |
| 2023-09-14 | $23.90 | $23.94 | $23.88 | $23.94 | $23.85 | 442 |
| 2023-09-13 | $23.65 | $23.65 | $23.65 | $23.65 | $23.56 | 0 |
| 2023-09-12 | $23.80 | $23.80 | $23.80 | $23.80 | $23.71 | 2 |
| 2023-09-11 | $23.79 | $23.79 | $23.79 | $23.79 | $23.71 | 2 |
| 2023-09-08 | $23.76 | $23.76 | $23.76 | $23.76 | $23.67 | 864 |
| 2023-09-07 | $23.79 | $23.79 | $23.79 | $23.79 | $23.70 | 864 |
| 2023-09-06 | $24.01 | $24.01 | $24.01 | $24.01 | $23.92 | 26 |
| 2023-09-05 | $24.09 | $24.09 | $24.09 | $24.09 | $24.00 | 1 |
| 2023-09-01 | $24.65 | $24.65 | $24.61 | $24.65 | $24.65 | 1,736 |
| 2023-08-31 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 101 |
| 2023-08-30 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 101 |
| 2023-08-29 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2023-08-28 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2023-08-25 | $23.62 | $23.80 | $23.62 | $23.80 | $23.80 | 2,090 |
| 2023-08-24 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 3 |
| 2023-08-23 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 127 |
| 2023-08-22 | $23.79 | $23.79 | $23.71 | $23.71 | $23.71 | 127 |
| 2023-08-21 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2023-08-18 | $23.69 | $23.80 | $23.69 | $23.80 | $23.80 | 1,252 |
| 2023-08-17 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 1 |
| 2023-08-16 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 2 |
| 2023-08-15 | $24.27 | $24.27 | $24.24 | $24.25 | $24.25 | 915 |
| 2023-08-14 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 2 |
| 2023-08-11 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 4 |
| 2023-08-10 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 3 |
| 2023-08-09 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 1 |
| 2023-08-08 | $24.52 | $24.69 | $24.52 | $24.69 | $24.69 | 369 |
| 2023-08-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2023-08-04 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 22 |
| 2023-08-03 | $24.75 | $24.76 | $24.71 | $24.71 | $24.71 | 825 |
| 2023-08-02 | $24.84 | $24.84 | $24.78 | $24.78 | $24.78 | 781 |
| 2023-08-01 | $24.98 | $25.05 | $24.96 | $25.05 | $25.05 | 16,068 |
| 2023-07-31 | $25.41 | $25.41 | $25.05 | $25.06 | $25.06 | 853 |
| 2023-07-28 | $24.99 | $24.99 | $24.96 | $24.98 | $24.98 | 19,269 |
| 2023-07-27 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 3 |
| 2023-07-26 | $25.01 | $25.08 | $25.01 | $25.08 | $25.08 | 100 |
| 2023-07-25 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2023-07-24 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2023-07-21 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 26 |
| 2023-07-20 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 26 |
| 2023-07-19 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2023-07-18 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 2 |
| 2023-07-17 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 2 |
| 2023-07-14 | $24.75 | $24.75 | $24.61 | $24.61 | $24.61 | 140 |
| 2023-07-13 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 2 |
| 2023-07-12 | $25.04 | $25.04 | $24.69 | $24.69 | $24.69 | 133 |
| 2023-07-11 | $24.62 | $24.62 | $24.52 | $24.52 | $24.52 | 125 |
| 2023-07-10 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2023-07-07 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 8 |
| 2023-07-06 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 28 |
| 2023-07-05 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 28 |
| 2023-07-03 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2023-06-30 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 2 |
| 2023-06-29 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 2 |
| 2023-06-28 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 6 |
| 2023-06-27 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 6 |
| 2023-06-26 | $23.54 | $23.54 | $23.31 | $23.31 | $23.31 | 159 |
| 2023-06-23 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 140 |
| 2023-06-22 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 5 |
| 2023-06-21 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 12 |
| 2023-06-20 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 2 |
| 2023-06-16 | $23.78 | $23.78 | $23.78 | $23.78 | $23.69 | 2 |
| 2023-06-15 | $23.86 | $23.86 | $23.86 | $23.86 | $23.76 | 2 |
| 2023-06-14 | $23.63 | $23.63 | $23.63 | $23.63 | $23.54 | 1 |
| 2023-06-13 | $23.78 | $23.78 | $23.78 | $23.78 | $23.69 | 1 |
| 2023-06-12 | $23.52 | $23.52 | $23.51 | $23.51 | $23.42 | 105 |
| 2023-06-09 | $23.41 | $23.41 | $23.41 | $23.41 | $23.32 | 0 |
| 2023-06-08 | $23.55 | $23.55 | $23.55 | $23.55 | $23.45 | 0 |
| 2023-06-07 | $23.68 | $23.68 | $23.68 | $23.68 | $23.58 | 107 |
| 2023-06-06 | $23.16 | $23.30 | $23.16 | $23.30 | $23.20 | 107 |
| 2023-06-05 | $22.82 | $22.82 | $22.82 | $22.82 | $22.73 | 2 |
| 2023-06-02 | $22.65 | $23.06 | $22.65 | $23.06 | $23.06 | 100 |
| 2023-06-01 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 3 |
| 2023-05-31 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 242 |
| 2023-05-30 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 242 |
| 2023-05-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 4 |
| 2023-05-25 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 214 |
| 2023-05-24 | $22.25 | $22.28 | $22.25 | $22.28 | $22.28 | 214 |
| 2023-05-23 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 5 |
| 2023-05-22 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 4 |
| 2023-05-19 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 2 |
| 2023-05-18 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 4 |
| 2023-05-17 | $22.53 | $22.66 | $22.53 | $22.66 | $22.66 | 921 |
| 2023-05-16 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 369 |
| 2023-05-15 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 369 |
| 2023-05-12 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 259 |
| 2023-05-11 | $22.43 | $22.43 | $22.41 | $22.41 | $22.41 | 259 |
| 2023-05-10 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2023-05-09 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 11 |
| 2023-05-08 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 11 |
| 2023-05-05 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 11 |
| 2023-05-04 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 11 |
| 2023-05-03 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 1 |
| 2023-05-02 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 96 |
| 2023-05-01 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 20 |
| 2023-04-28 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 6 |
| 2023-04-27 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2023-04-26 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 4 |
| 2023-04-25 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 4 |
| 2023-04-24 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 5 |
| 2023-04-21 | $23.02 | $23.04 | $23.02 | $23.04 | $23.04 | 172 |
| 2023-04-20 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 148 |
| 2023-04-19 | $23.07 | $23.13 | $23.07 | $23.13 | $23.13 | 451 |
| 2023-04-18 | $23.12 | $23.14 | $23.05 | $23.11 | $23.11 | 2,151 |
| 2023-04-17 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2023-04-14 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 20 |
| 2023-04-13 | $23.00 | $23.07 | $23.00 | $23.07 | $23.07 | 100 |
| 2023-04-12 | $23.03 | $23.14 | $22.91 | $22.91 | $22.91 | 1,001 |
| 2023-04-11 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 19 |
| 2023-04-10 | $22.89 | $22.89 | $22.73 | $22.83 | $22.83 | 2,243 |
| 2023-04-06 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 2 |
| 2023-04-05 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 4,592 |
| 2023-04-04 | $22.73 | $22.75 | $22.69 | $22.75 | $22.75 | 4,592 |
| 2023-04-03 | $22.99 | $23.14 | $22.96 | $23.14 | $23.14 | 228,432 |
| 2023-03-31 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 9 |
| 2023-03-30 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 2 |
| 2023-03-29 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 52 |
| 2023-03-28 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 638 |
| 2023-03-27 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 6 |
| 2023-03-24 | $21.98 | $22.11 | $21.98 | $22.10 | $22.10 | 533 |
| 2023-03-23 | $22.44 | $22.45 | $21.99 | $21.99 | $21.99 | 1,038 |
| 2023-03-22 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 1 |
| 2023-03-21 | $22.66 | $22.66 | $22.61 | $22.65 | $22.65 | 6,021 |
| 2023-03-20 | $22.21 | $22.25 | $22.21 | $22.25 | $22.25 | 334 |
| 2023-03-17 | $22.34 | $22.34 | $21.95 | $21.97 | $21.87 | 6,219 |
| 2023-03-16 | $22.48 | $22.48 | $22.48 | $22.48 | $22.39 | 3 |
| 2023-03-15 | $22.14 | $22.14 | $22.14 | $22.14 | $22.04 | 4 |
| 2023-03-14 | $22.69 | $22.69 | $22.69 | $22.69 | $22.59 | 213 |
| 2023-03-13 | $22.53 | $22.53 | $22.30 | $22.30 | $22.20 | 213 |
| 2023-03-10 | $22.77 | $22.77 | $22.75 | $22.75 | $22.65 | 27,794 |
| 2023-03-09 | $23.44 | $23.44 | $23.44 | $23.44 | $23.34 | 1,029 |
| 2023-03-08 | $24.47 | $24.47 | $24.00 | $24.02 | $23.92 | 1,029 |
| 2023-03-07 | $24.27 | $24.28 | $24.01 | $24.01 | $23.91 | 1,042 |
| 2023-03-06 | $24.38 | $24.50 | $24.30 | $24.30 | $24.19 | 888 |
| 2023-03-03 | $24.49 | $24.58 | $24.49 | $24.58 | $24.58 | 856 |
| 2023-03-02 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 98 |
| 2023-03-01 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 98 |
| 2023-02-28 | $24.31 | $24.32 | $24.18 | $24.18 | $24.18 | 27,726 |
| 2023-02-27 | $24.27 | $24.27 | $24.20 | $24.20 | $24.20 | 572 |
| 2023-02-24 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 2 |
| 2023-02-23 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 2 |
| 2023-02-22 | $24.20 | $24.20 | $24.17 | $24.17 | $24.17 | 100 |
| 2023-02-21 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 2 |
| 2023-02-17 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 31 |
| 2023-02-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 20 |
| 2023-02-15 | $25.04 | $25.04 | $24.74 | $24.89 | $24.89 | 428 |
| 2023-02-14 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 47 |
| 2023-02-13 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 2 |
| 2023-02-10 | $24.30 | $24.46 | $24.30 | $24.46 | $24.46 | 324 |
| 2023-02-09 | $24.94 | $24.94 | $24.36 | $24.38 | $24.38 | 4,302 |
| 2023-02-08 | $24.75 | $24.75 | $24.70 | $24.70 | $24.70 | 751 |
| 2023-02-07 | $24.65 | $25.00 | $24.65 | $25.00 | $25.00 | 2,981 |
| 2023-02-06 | $24.52 | $24.82 | $24.52 | $24.82 | $24.82 | 1,271 |
| 2023-02-03 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 74 |
| 2023-02-02 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 74 |
| 2023-02-01 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 98 |
| 2023-01-31 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 98 |
| 2023-01-30 | $24.14 | $24.14 | $24.04 | $24.04 | $24.04 | 100 |
| 2023-01-27 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 100 |
| 2023-01-26 | $24.13 | $24.20 | $24.13 | $24.20 | $24.20 | 100 |
| 2023-01-25 | $23.81 | $24.00 | $23.81 | $24.00 | $24.00 | 282 |
| 2023-01-24 | $23.99 | $24.00 | $23.95 | $23.95 | $23.95 | 1,885 |
| 2023-01-23 | $23.83 | $24.00 | $23.83 | $24.00 | $24.00 | 3,608 |
| 2023-01-20 | $23.47 | $23.71 | $23.47 | $23.71 | $23.71 | 209 |
| 2023-01-19 | $23.32 | $23.45 | $23.32 | $23.36 | $23.36 | 2,821 |
| 2023-01-18 | $24.34 | $24.34 | $23.58 | $23.58 | $23.58 | 1,908 |
| 2023-01-17 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-01-13 | $23.82 | $23.94 | $23.82 | $23.94 | $23.94 | 1,118 |
| 2023-01-12 | $23.81 | $23.84 | $23.81 | $23.83 | $23.83 | 2,222 |
| 2023-01-11 | $23.52 | $23.61 | $23.52 | $23.61 | $23.61 | 754 |
| 2023-01-10 | $23.19 | $23.33 | $23.18 | $23.33 | $23.33 | 925 |
| 2023-01-09 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 77 |
| 2023-01-06 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 1,679 |
| 2023-01-05 | $22.53 | $22.60 | $22.48 | $22.55 | $22.55 | 1,679 |
| 2023-01-04 | $22.82 | $22.82 | $22.76 | $22.76 | $22.76 | 2,576 |
| 2023-01-03 | $22.44 | $22.47 | $22.42 | $22.46 | $22.46 | 118,311 |
| 2022-12-30 | $22.46 | $22.56 | $22.46 | $22.56 | $22.56 | 633 |
| 2022-12-29 | $22.56 | $22.65 | $22.54 | $22.65 | $22.65 | 866 |
| 2022-12-28 | $22.35 | $22.39 | $22.21 | $22.21 | $22.21 | 516 |
| 2022-12-27 | $23.03 | $23.03 | $22.59 | $22.59 | $22.59 | 947 |
| 2022-12-23 | $22.57 | $22.59 | $22.57 | $22.59 | $22.59 | 231 |
| 2022-12-22 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 65,717 |
| 2022-12-21 | $22.69 | $22.74 | $22.65 | $22.65 | $22.65 | 65,717 |
| 2022-12-20 | $22.30 | $22.31 | $22.27 | $22.27 | $22.27 | 1,630 |
| 2022-12-19 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 70 |
| 2022-12-16 | $22.48 | $22.48 | $22.48 | $22.48 | $22.41 | 230 |
| 2022-12-15 | $23.38 | $23.38 | $22.68 | $22.68 | $22.68 | 230 |
| 2022-12-14 | $23.24 | $23.24 | $23.23 | $23.23 | $23.23 | 100 |
| 2022-12-13 | $23.33 | $23.33 | $23.32 | $23.32 | $23.32 | 100 |
| 2022-12-12 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 158 |
| 2022-12-09 | $23.14 | $23.14 | $22.97 | $22.97 | $22.97 | 158 |
| 2022-12-08 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 5 |
| 2022-12-07 | $23.10 | $23.10 | $23.07 | $23.07 | $23.07 | 100 |
| 2022-12-06 | $23.10 | $23.10 | $23.08 | $23.08 | $23.08 | 105 |
| 2022-12-05 | $23.30 | $23.33 | $23.30 | $23.33 | $23.33 | 145 |
| 2022-12-02 | $23.94 | $23.94 | $23.93 | $23.94 | $23.94 | 373 |
| 2022-12-01 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 100 |
| 2022-11-30 | $23.88 | $23.96 | $23.88 | $23.96 | $23.96 | 100 |
| 2022-11-29 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 1,713 |
| 2022-11-28 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 300 |
| 2022-11-25 | $23.80 | $23.82 | $23.80 | $23.82 | $23.82 | 300 |
| 2022-11-23 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 80 |
| 2022-11-22 | $23.53 | $23.71 | $23.53 | $23.71 | $23.71 | 259 |
| 2022-11-21 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 12 |
| 2022-11-18 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 14 |
| 2022-11-17 | $23.00 | $23.18 | $23.00 | $23.18 | $23.18 | 166 |
| 2022-11-16 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 155 |
| 2022-11-15 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 1 |
| 2022-11-14 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 1 |
| 2022-11-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-11-10 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 135 |
| 2022-11-09 | $22.23 | $22.23 | $22.19 | $22.19 | $22.19 | 163 |
| 2022-11-08 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 1 |
| 2022-11-07 | $22.92 | $22.92 | $22.37 | $22.60 | $22.60 | 18,510 |
| 2022-11-04 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 41 |
| 2022-11-03 | $22.19 | $22.19 | $22.07 | $22.07 | $22.07 | 1,245 |
| 2022-11-02 | $22.56 | $22.56 | $22.12 | $22.12 | $22.12 | 399 |
| 2022-11-01 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 1 |
| 2022-10-31 | $22.59 | $22.63 | $22.59 | $22.63 | $22.63 | 835 |
| 2022-10-28 | $22.56 | $22.63 | $22.56 | $22.63 | $22.63 | 189 |
| 2022-10-27 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 52 |
| 2022-10-26 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2022-10-25 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 100 |
| 2022-10-24 | $21.57 | $21.66 | $21.57 | $21.66 | $21.66 | 100 |
| 2022-10-21 | $21.42 | $21.51 | $21.42 | $21.51 | $21.51 | 3,063 |
| 2022-10-20 | $21.11 | $21.11 | $21.09 | $21.09 | $21.09 | 599 |
| 2022-10-19 | $21.38 | $21.38 | $21.36 | $21.36 | $21.36 | 219 |
| 2022-10-18 | $21.82 | $21.82 | $21.71 | $21.71 | $21.71 | 178 |
| 2022-10-17 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 1,019 |
| 2022-10-14 | $20.93 | $20.93 | $20.87 | $20.87 | $20.87 | 1,019 |
| 2022-10-13 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 811 |
| 2022-10-12 | $20.99 | $21.03 | $20.93 | $20.93 | $20.93 | 811 |
| 2022-10-11 | $21.23 | $21.23 | $20.94 | $21.04 | $21.04 | 837 |
| 2022-10-10 | $21.09 | $21.09 | $21.02 | $21.02 | $21.02 | 44,464 |
| 2022-10-07 | $21.16 | $21.19 | $21.03 | $21.03 | $21.03 | 8,741 |
| 2022-10-06 | $21.61 | $21.61 | $21.56 | $21.56 | $21.56 | 820 |
| 2022-10-05 | $21.67 | $21.72 | $21.67 | $21.72 | $21.72 | 158 |
| 2022-10-04 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 100 |
| 2022-10-03 | $20.91 | $21.09 | $20.91 | $21.00 | $21.00 | 25,760 |
| 2022-09-30 | $20.60 | $20.60 | $20.41 | $20.41 | $20.41 | 460 |
| 2022-09-29 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 792 |
| 2022-09-28 | $20.93 | $21.02 | $20.88 | $20.98 | $20.98 | 792 |
| 2022-09-27 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 1 |
| 2022-09-26 | $20.71 | $20.79 | $20.35 | $20.40 | $20.40 | 2,187 |
| 2022-09-23 | $20.75 | $20.75 | $20.48 | $20.66 | $20.66 | 1,108 |
| 2022-09-22 | $21.30 | $21.30 | $21.20 | $21.20 | $21.20 | 1,564 |
| 2022-09-21 | $22.10 | $22.10 | $21.63 | $21.63 | $21.63 | 48,478 |
| 2022-09-20 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 34 |
| 2022-09-19 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 254 |
| 2022-09-16 | $21.97 | $22.03 | $21.90 | $22.03 | $21.94 | 939 |
| 2022-09-15 | $22.33 | $22.33 | $22.33 | $22.33 | $22.24 | 6 |
| 2022-09-14 | $22.43 | $22.43 | $22.43 | $22.43 | $22.33 | 11 |
| 2022-09-13 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 21 |
| 2022-09-12 | $23.45 | $23.45 | $23.30 | $23.35 | $23.35 | 378 |
| 2022-09-09 | $23.12 | $23.13 | $23.12 | $23.13 | $23.13 | 562 |
| 2022-09-08 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 481 |
| 2022-09-07 | $22.20 | $22.56 | $22.20 | $22.50 | $22.50 | 713 |
| 2022-09-06 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 14 |
| 2022-09-02 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 135 |
| 2022-09-01 | $22.08 | $22.29 | $22.08 | $22.29 | $22.29 | 198 |
| 2022-08-31 | $22.58 | $22.60 | $22.51 | $22.51 | $22.51 | 748 |
| 2022-08-30 | $22.75 | $22.75 | $22.64 | $22.64 | $22.64 | 101 |
| 2022-08-29 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2022-08-26 | $23.33 | $23.33 | $23.13 | $23.13 | $23.13 | 807 |
| 2022-08-25 | $23.20 | $23.78 | $23.20 | $23.78 | $23.78 | 305 |
| 2022-08-24 | $23.44 | $23.44 | $23.32 | $23.41 | $23.41 | 1,289 |
| 2022-08-23 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 352 |
| 2022-08-22 | $23.83 | $23.83 | $23.30 | $23.30 | $23.30 | 352 |
| 2022-08-19 | $23.75 | $23.82 | $23.75 | $23.82 | $23.82 | 101 |
| 2022-08-18 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 400 |
| 2022-08-17 | $24.14 | $24.14 | $24.03 | $24.03 | $24.03 | 400 |
| 2022-08-16 | $24.21 | $24.40 | $24.19 | $24.35 | $24.35 | 2,001 |
| 2022-08-15 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2022-08-12 | $23.94 | $24.12 | $23.94 | $24.12 | $24.12 | 230 |
| 2022-08-11 | $23.89 | $23.89 | $23.79 | $23.81 | $23.81 | 408 |
| 2022-08-10 | $23.58 | $23.63 | $23.58 | $23.63 | $23.63 | 314 |
| 2022-08-09 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 241 |
| 2022-08-08 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 68 |
| 2022-08-05 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 275 |
| 2022-08-04 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 113 |
| 2022-08-03 | $23.09 | $23.23 | $23.09 | $23.23 | $23.23 | 459 |
| 2022-08-02 | $23.15 | $23.30 | $23.06 | $23.06 | $23.06 | 564 |
| 2022-08-01 | $23.27 | $23.29 | $23.27 | $23.29 | $23.29 | 840 |
| 2022-07-29 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 405 |
| 2022-07-28 | $22.74 | $23.01 | $22.74 | $23.01 | $23.01 | 405 |
| 2022-07-27 | $22.39 | $22.66 | $22.39 | $22.66 | $22.66 | 841 |
| 2022-07-26 | $22.18 | $22.23 | $22.18 | $22.23 | $22.23 | 760 |
| 2022-07-25 | $22.36 | $22.40 | $22.30 | $22.39 | $22.39 | 460 |
| 2022-07-22 | $22.27 | $22.27 | $22.09 | $22.18 | $22.18 | 490 |
| 2022-07-21 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2022-07-20 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 1,300 |
| 2022-07-19 | $21.95 | $22.01 | $21.90 | $22.01 | $22.01 | 1,300 |
| 2022-07-18 | $21.65 | $21.65 | $21.32 | $21.32 | $21.32 | 544 |
| 2022-07-15 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2022-07-14 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 2 |
| 2022-07-13 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 2 |
| 2022-07-12 | $21.47 | $21.48 | $21.25 | $21.25 | $21.25 | 34,948 |
| 2022-07-11 | $21.35 | $21.40 | $21.26 | $21.26 | $21.26 | 1,445 |
| 2022-07-08 | $21.57 | $21.67 | $21.40 | $21.54 | $21.54 | 1,567 |
| 2022-07-07 | $21.54 | $21.61 | $21.47 | $21.58 | $21.58 | 4,038 |
| 2022-07-06 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 2 |
| 2022-07-05 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 6 |
| 2022-07-01 | $21.15 | $22.06 | $21.12 | $21.33 | $21.33 | 75,589 |
| 2022-06-30 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 820 |
| 2022-06-29 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 2,538,790 |
| 2022-06-28 | $21.67 | $21.67 | $21.45 | $21.45 | $21.45 | 1,060 |
| 2022-06-27 | $21.73 | $21.73 | $21.70 | $21.70 | $21.70 | 149 |
| 2022-06-24 | $21.60 | $21.63 | $21.60 | $21.63 | $21.63 | 240 |
| 2022-06-23 | $20.80 | $20.88 | $20.75 | $20.88 | $20.88 | 1,050 |
| 2022-06-22 | $20.99 | $20.99 | $20.77 | $20.85 | $20.85 | 2,611 |
| 2022-06-21 | $20.94 | $20.96 | $20.91 | $20.91 | $20.91 | 400 |
| 2022-06-17 | $20.67 | $20.76 | $20.67 | $20.76 | $20.66 | 105 |
| 2022-06-16 | $20.73 | $20.75 | $20.53 | $20.53 | $20.45 | 26,628 |
| 2022-06-15 | $21.58 | $21.58 | $21.55 | $21.58 | $21.48 | 202 |
| 2022-06-14 | $21.50 | $21.50 | $21.33 | $21.33 | $21.24 | 602 |
| 2022-06-13 | $21.53 | $21.53 | $21.41 | $21.41 | $21.32 | 299 |
| 2022-06-10 | $22.49 | $22.49 | $22.45 | $22.45 | $22.35 | 101 |
| 2022-06-09 | $23.43 | $23.43 | $23.05 | $23.05 | $22.95 | 102 |
| 2022-06-08 | $23.74 | $23.78 | $23.52 | $23.52 | $23.42 | 403 |
| 2022-06-07 | $23.82 | $23.95 | $23.69 | $23.95 | $23.85 | 608 |
| 2022-06-06 | $23.75 | $23.75 | $23.68 | $23.68 | $23.58 | 107 |
| 2022-06-03 | $23.52 | $23.61 | $23.52 | $23.54 | $23.43 | 356 |
| 2022-06-02 | $23.35 | $23.78 | $23.35 | $23.78 | $23.67 | 901 |
| 2022-06-01 | $23.22 | $23.31 | $23.07 | $23.31 | $23.21 | 1,104 |
| 2022-05-31 | $23.49 | $23.53 | $23.47 | $23.48 | $23.38 | 1,500 |
| 2022-05-27 | $23.51 | $23.66 | $23.50 | $23.66 | $23.56 | 822 |
| 2022-05-26 | $23.12 | $23.20 | $23.12 | $23.19 | $23.09 | 2,570 |
| 2022-05-25 | $22.63 | $22.66 | $22.63 | $22.66 | $22.56 | 102 |
| 2022-05-24 | $21.93 | $22.21 | $21.93 | $22.21 | $22.11 | 535 |
| 2022-05-23 | $22.56 | $22.56 | $22.46 | $22.46 | $22.36 | 106 |
| 2022-05-20 | $22.23 | $22.23 | $22.23 | $22.23 | $22.13 | 0 |
| 2022-05-19 | $22.33 | $22.33 | $22.33 | $22.33 | $22.24 | 2 |
| 2022-05-18 | $22.37 | $22.37 | $22.37 | $22.37 | $22.27 | 2 |
| 2022-05-17 | $23.24 | $23.24 | $23.24 | $23.24 | $23.14 | 397 |
| 2022-05-16 | $22.63 | $22.67 | $22.59 | $22.59 | $22.49 | 397 |
| 2022-05-13 | $22.81 | $22.81 | $22.70 | $22.70 | $22.60 | 100 |
| 2022-05-12 | $22.13 | $22.13 | $22.13 | $22.13 | $22.03 | 0 |
| 2022-05-11 | $21.97 | $21.97 | $21.97 | $21.97 | $21.87 | 985 |
| 2022-05-10 | $22.02 | $22.33 | $22.02 | $22.33 | $22.23 | 985 |
| 2022-05-09 | $22.54 | $22.54 | $22.44 | $22.44 | $22.35 | 206 |
| 2022-05-06 | $23.06 | $23.20 | $23.06 | $23.16 | $23.05 | 711 |
| 2022-05-05 | $23.45 | $23.45 | $23.42 | $23.42 | $23.32 | 400 |
| 2022-05-04 | $24.27 | $24.27 | $24.27 | $24.27 | $24.17 | 2 |
| 2022-05-03 | $23.29 | $23.70 | $23.29 | $23.64 | $23.53 | 8,672 |
| 2022-05-02 | $23.37 | $23.37 | $23.37 | $23.37 | $23.26 | 5 |
| 2022-04-29 | $23.81 | $23.81 | $23.25 | $23.25 | $23.15 | 100 |
| 2022-04-28 | $23.89 | $23.89 | $23.43 | $23.89 | $23.78 | 790 |
| 2022-04-27 | $23.67 | $23.67 | $23.45 | $23.45 | $23.35 | 202 |
| 2022-04-26 | $23.75 | $23.75 | $23.47 | $23.47 | $23.36 | 401 |
| 2022-04-25 | $23.99 | $23.99 | $23.99 | $23.99 | $23.89 | 0 |
| 2022-04-22 | $23.99 | $23.99 | $23.99 | $23.99 | $23.89 | 3 |
| 2022-04-21 | $25.57 | $25.57 | $24.65 | $24.65 | $24.55 | 2,226 |
| 2022-04-20 | $25.10 | $25.16 | $25.09 | $25.09 | $24.98 | 1,250 |
| 2022-04-19 | $24.84 | $24.84 | $24.84 | $24.84 | $24.73 | 611 |
| 2022-04-18 | $24.24 | $24.24 | $24.24 | $24.24 | $24.13 | 10 |
| 2022-04-14 | $24.31 | $24.31 | $24.31 | $24.31 | $24.20 | 13 |
| 2022-04-13 | $24.40 | $24.43 | $24.40 | $24.43 | $24.32 | 1,122 |
| 2022-04-12 | $24.06 | $24.06 | $24.06 | $24.06 | $23.95 | 20 |
| 2022-04-11 | $24.31 | $24.31 | $24.07 | $24.07 | $23.97 | 942 |
| 2022-04-08 | $24.16 | $24.16 | $24.16 | $24.16 | $24.06 | 0 |
| 2022-04-07 | $24.17 | $24.17 | $24.17 | $24.17 | $24.06 | 373 |
| 2022-04-06 | $24.27 | $24.30 | $24.16 | $24.23 | $24.13 | 8,022 |
| 2022-04-05 | $24.68 | $24.68 | $24.49 | $24.49 | $24.39 | 1,341 |
| 2022-04-04 | $24.95 | $24.95 | $24.92 | $24.92 | $24.81 | 412 |
| 2022-04-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.89 | 8 |
| 2022-03-31 | $25.26 | $25.26 | $24.92 | $24.92 | $24.81 | 29,548 |
| 2022-03-30 | $25.23 | $25.23 | $25.23 | $25.23 | $25.12 | 1 |
| 2022-03-29 | $25.49 | $25.75 | $25.49 | $25.64 | $25.53 | 5,740 |
| 2022-03-28 | $25.11 | $25.11 | $25.11 | $25.11 | $25.00 | 17 |
| 2022-03-25 | $25.09 | $25.09 | $25.09 | $25.09 | $24.98 | 1 |
| 2022-03-24 | $24.89 | $24.89 | $24.89 | $24.89 | $24.79 | 2 |
| 2022-03-23 | $24.66 | $24.66 | $24.66 | $24.66 | $24.55 | 4 |
| 2022-03-22 | $25.10 | $25.10 | $25.10 | $25.10 | $24.99 | 2,238 |
| 2022-03-21 | $25.03 | $25.03 | $24.98 | $24.98 | $24.87 | 2,238 |
| 2022-03-18 | $25.14 | $25.14 | $25.14 | $25.14 | $24.94 | 0 |
| 2022-03-17 | $24.92 | $24.92 | $24.92 | $24.92 | $24.73 | 2 |
| 2022-03-16 | $24.69 | $24.69 | $24.69 | $24.69 | $24.50 | 2 |
| 2022-03-15 | $24.03 | $24.03 | $24.03 | $24.03 | $23.84 | 0 |
| 2022-03-14 | $23.68 | $23.68 | $23.68 | $23.68 | $23.50 | 0 |
| 2022-03-11 | $23.89 | $23.89 | $23.89 | $23.89 | $23.71 | 206 |
| 2022-03-10 | $24.11 | $24.11 | $24.11 | $24.11 | $23.92 | 206 |
| 2022-03-09 | $24.06 | $24.06 | $24.06 | $24.06 | $23.87 | 5 |
| 2022-03-08 | $23.42 | $23.42 | $23.42 | $23.42 | $23.24 | 50 |
| 2022-03-07 | $23.32 | $23.32 | $23.32 | $23.32 | $23.14 | 50 |
| 2022-03-04 | $24.23 | $24.23 | $24.23 | $24.23 | $24.04 | 1 |
| 2022-03-03 | $24.64 | $24.64 | $24.64 | $24.64 | $24.45 | 5 |
| 2022-03-02 | $24.84 | $24.84 | $24.84 | $24.84 | $24.65 | 5 |
| 2022-03-01 | $24.16 | $24.16 | $24.16 | $24.16 | $23.98 | 10 |
| 2022-02-28 | $24.69 | $24.69 | $24.69 | $24.69 | $24.50 | 0 |
| 2022-02-25 | $24.66 | $24.66 | $24.66 | $24.66 | $24.47 | 4,207 |
| 2022-02-24 | $23.44 | $23.99 | $23.37 | $23.99 | $23.81 | 4,207 |
| 2022-02-23 | $23.68 | $23.68 | $23.68 | $23.68 | $23.50 | 207 |
| 2022-02-22 | $24.06 | $24.06 | $24.06 | $24.06 | $23.88 | 104 |
| 2022-02-18 | $24.45 | $24.49 | $24.38 | $24.40 | $24.21 | 4,205 |
| 2022-02-17 | $24.75 | $24.75 | $24.49 | $24.51 | $24.32 | 2,745 |
| 2022-02-16 | $24.84 | $25.04 | $24.84 | $25.04 | $24.85 | 5,874 |
| 2022-02-15 | $24.71 | $24.97 | $24.71 | $24.92 | $24.73 | 22,919 |
| 2022-02-14 | $24.45 | $24.45 | $24.45 | $24.45 | $24.26 | 402 |
| 2022-02-11 | $24.57 | $24.58 | $24.57 | $24.58 | $24.39 | 402 |
| 2022-02-10 | $24.87 | $24.87 | $24.87 | $24.87 | $24.68 | 208 |
| 2022-02-09 | $25.03 | $25.20 | $25.02 | $25.20 | $25.01 | 208 |
| 2022-02-08 | $24.81 | $24.81 | $24.81 | $24.81 | $24.62 | 0 |
| 2022-02-07 | $24.31 | $24.31 | $24.31 | $24.31 | $24.13 | 101 |
| 2022-02-04 | $24.04 | $24.35 | $24.04 | $24.35 | $24.17 | 101 |
| 2022-02-03 | $24.53 | $24.53 | $24.34 | $24.34 | $24.15 | 125 |
| 2022-02-02 | $25.01 | $25.01 | $24.60 | $24.73 | $24.53 | 1,002 |
| 2022-02-01 | $24.71 | $24.71 | $24.71 | $24.71 | $24.52 | 14 |
| 2022-01-31 | $24.43 | $24.43 | $24.43 | $24.43 | $24.24 | 16 |
| 2022-01-28 | $23.43 | $23.87 | $23.43 | $23.87 | $23.69 | 208 |
| 2022-01-27 | $23.55 | $23.55 | $23.55 | $23.55 | $23.37 | 11 |
| 2022-01-26 | $24.50 | $24.50 | $23.86 | $23.86 | $23.68 | 306 |
| 2022-01-25 | $24.11 | $24.11 | $24.11 | $24.11 | $23.93 | 1 |
| 2022-01-24 | $23.70 | $24.52 | $23.64 | $24.52 | $24.33 | 950 |
| 2022-01-21 | $24.34 | $24.34 | $24.12 | $24.12 | $23.94 | 304 |
| 2022-01-20 | $25.13 | $25.19 | $24.50 | $24.50 | $24.31 | 400 |
| 2022-01-19 | $24.97 | $24.97 | $24.97 | $24.97 | $24.78 | 3 |
| 2022-01-18 | $25.30 | $25.30 | $25.30 | $25.30 | $25.11 | 17 |
| 2022-01-14 | $25.53 | $25.84 | $25.53 | $25.84 | $25.64 | 100 |
| 2022-01-13 | $25.91 | $25.91 | $25.91 | $25.91 | $25.71 | 4 |
| 2022-01-12 | $25.86 | $25.99 | $25.86 | $25.99 | $25.79 | 298 |
| 2022-01-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.80 | 8 |
| 2022-01-10 | $25.52 | $25.80 | $25.51 | $25.80 | $25.60 | 2,675 |
| 2022-01-07 | $25.90 | $25.90 | $25.90 | $25.90 | $25.70 | 1 |
| 2022-01-06 | $26.08 | $26.08 | $26.08 | $26.08 | $25.88 | 97 |
| 2022-01-05 | $25.99 | $25.99 | $25.99 | $25.99 | $25.79 | 97 |
| 2022-01-04 | $26.57 | $26.57 | $26.57 | $26.57 | $26.37 | 2 |
| 2022-01-03 | $26.36 | $26.36 | $26.36 | $26.36 | $26.15 | 10 |
| 2021-12-31 | $26.36 | $26.47 | $26.34 | $26.34 | $26.14 | 25,900 |
| 2021-12-30 | $26.30 | $26.30 | $26.30 | $26.30 | $26.09 | 21 |
| 2021-12-29 | $26.50 | $26.50 | $26.34 | $26.38 | $26.17 | 1,017 |
| 2021-12-28 | $26.17 | $26.23 | $26.17 | $26.23 | $26.02 | 236 |
| 2021-12-27 | $26.21 | $26.21 | $26.21 | $26.21 | $26.00 | 13 |
| 2021-12-23 | $25.88 | $25.89 | $25.88 | $25.89 | $25.69 | 135 |
| 2021-12-22 | $25.66 | $25.70 | $25.65 | $25.70 | $25.50 | 859 |
| 2021-12-21 | $25.41 | $25.46 | $25.41 | $25.46 | $25.26 | 100 |
| 2021-12-20 | $24.86 | $24.86 | $24.86 | $24.86 | $24.66 | 51 |
| 2021-12-17 | $25.37 | $25.37 | $25.37 | $25.37 | $25.09 | 2 |
| 2021-12-16 | $25.47 | $25.47 | $25.47 | $25.47 | $25.18 | 2 |
| 2021-12-15 | $25.36 | $25.74 | $25.36 | $25.74 | $25.45 | 482 |
| 2021-12-14 | $25.46 | $25.46 | $25.46 | $25.46 | $25.18 | 40 |
| 2021-12-13 | $25.59 | $25.61 | $25.59 | $25.61 | $25.32 | 100 |
| 2021-12-10 | $25.86 | $25.86 | $25.86 | $25.86 | $25.57 | 21 |
| 2021-12-09 | $26.38 | $26.38 | $25.85 | $25.85 | $25.56 | 140 |
| 2021-12-08 | $26.18 | $26.21 | $26.17 | $26.17 | $25.88 | 230 |
| 2021-12-07 | $26.02 | $26.02 | $26.02 | $26.02 | $25.73 | 2 |
| 2021-12-06 | $25.65 | $25.65 | $25.65 | $25.65 | $25.36 | 2 |
| 2021-12-03 | $25.16 | $25.16 | $25.16 | $25.16 | $24.88 | 1 |
| 2021-12-02 | $25.42 | $25.42 | $25.42 | $25.42 | $25.13 | 1 |
| 2021-12-01 | $24.83 | $24.83 | $24.83 | $24.83 | $24.55 | 10 |
| 2021-11-30 | $25.17 | $25.17 | $25.17 | $25.17 | $24.89 | 9 |
| 2021-11-29 | $25.87 | $25.87 | $25.87 | $25.87 | $25.59 | 401 |
| 2021-11-26 | $25.75 | $25.84 | $25.75 | $25.84 | $25.56 | 401 |
| 2021-11-24 | $26.69 | $26.69 | $26.69 | $26.69 | $26.39 | 10 |
| 2021-11-23 | $26.73 | $26.73 | $26.73 | $26.73 | $26.43 | 10 |
| 2021-11-22 | $26.74 | $26.74 | $26.74 | $26.74 | $26.44 | 2 |
| 2021-11-19 | $26.69 | $26.69 | $26.63 | $26.63 | $26.33 | 571 |
| 2021-11-18 | $26.76 | $26.76 | $26.76 | $26.76 | $26.47 | 77 |
| 2021-11-17 | $26.80 | $26.80 | $26.80 | $26.80 | $26.50 | 3 |
| 2021-11-16 | $26.99 | $26.99 | $26.99 | $26.99 | $26.69 | 14 |
| 2021-11-15 | $26.92 | $26.92 | $26.92 | $26.92 | $26.62 | 14 |
| 2021-11-12 | $26.86 | $26.88 | $26.86 | $26.88 | $26.58 | 238 |
| 2021-11-11 | $26.79 | $26.79 | $26.79 | $26.79 | $26.49 | 12 |
| 2021-11-10 | $26.65 | $26.65 | $26.65 | $26.65 | $26.36 | 575 |
| 2021-11-09 | $26.87 | $26.87 | $26.85 | $26.86 | $26.56 | 575 |
| 2021-11-08 | $26.87 | $26.87 | $26.87 | $26.87 | $26.57 | 5 |
| 2021-11-05 | $26.78 | $26.86 | $26.78 | $26.86 | $26.56 | 100 |
| 2021-11-04 | $26.80 | $26.82 | $26.62 | $26.62 | $26.32 | 4,539 |
| 2021-11-03 | $26.62 | $26.71 | $26.62 | $26.71 | $26.41 | 102 |
| 2021-11-02 | $26.38 | $26.38 | $26.38 | $26.38 | $26.08 | 1 |
| 2021-11-01 | $26.30 | $26.30 | $26.30 | $26.30 | $26.01 | 4 |
| 2021-10-29 | $25.81 | $25.81 | $25.81 | $25.81 | $25.52 | 1 |
| 2021-10-28 | $25.76 | $25.76 | $25.76 | $25.76 | $25.47 | 1 |
| 2021-10-27 | $25.38 | $25.38 | $25.38 | $25.38 | $25.10 | 2 |
| 2021-10-26 | $25.75 | $25.80 | $25.75 | $25.80 | $25.51 | 201 |
| 2021-10-25 | $25.95 | $25.95 | $25.95 | $25.95 | $25.67 | 3 |
| 2021-10-22 | $25.84 | $25.84 | $25.84 | $25.84 | $25.55 | 2 |
| 2021-10-21 | $25.78 | $25.78 | $25.78 | $25.78 | $25.49 | 116 |
| 2021-10-20 | $25.70 | $25.70 | $25.68 | $25.68 | $25.39 | 116 |
| 2021-10-19 | $25.47 | $25.47 | $25.47 | $25.47 | $25.19 | 2 |
| 2021-10-18 | $25.41 | $25.44 | $25.41 | $25.44 | $25.16 | 1,074 |
| 2021-10-15 | $25.38 | $25.38 | $25.38 | $25.38 | $25.09 | 100 |
| 2021-10-14 | $25.12 | $25.31 | $25.12 | $25.31 | $25.03 | 100 |
| 2021-10-13 | $24.83 | $24.90 | $24.83 | $24.90 | $24.62 | 101 |
| 2021-10-12 | $24.82 | $24.82 | $24.82 | $24.82 | $24.54 | 0 |
| 2021-10-11 | $24.73 | $24.73 | $24.73 | $24.73 | $24.45 | 2 |
| 2021-10-08 | $24.87 | $24.87 | $24.87 | $24.87 | $24.59 | 2 |
| 2021-10-07 | $24.98 | $24.98 | $24.98 | $24.98 | $24.70 | 401 |
| 2021-10-06 | $24.41 | $24.62 | $24.41 | $24.62 | $24.34 | 401 |
| 2021-10-05 | $24.69 | $24.69 | $24.69 | $24.69 | $24.41 | 202 |
| 2021-10-04 | $24.88 | $24.88 | $24.63 | $24.63 | $24.35 | 202 |
| 2021-10-01 | $24.41 | $24.77 | $24.39 | $24.77 | $24.49 | 4,147 |
| 2021-09-30 | $24.67 | $24.68 | $24.42 | $24.42 | $24.15 | 23,489 |
| 2021-09-29 | $24.80 | $24.80 | $24.80 | $24.80 | $24.53 | 21 |
| 2021-09-28 | $25.00 | $25.00 | $24.79 | $24.79 | $24.51 | 144 |
| 2021-09-27 | $25.15 | $25.15 | $25.15 | $25.15 | $24.88 | 42 |
| 2021-09-24 | $24.94 | $24.94 | $24.94 | $24.94 | $24.66 | 41 |
| 2021-09-23 | $24.96 | $24.96 | $24.96 | $24.96 | $24.68 | 27 |
| 2021-09-22 | $24.70 | $24.77 | $24.61 | $24.61 | $24.33 | 594 |
| 2021-09-21 | $24.30 | $24.30 | $24.30 | $24.30 | $24.03 | 54 |
| 2021-09-20 | $24.35 | $24.35 | $24.08 | $24.34 | $24.07 | 271 |
| 2021-09-17 | $24.86 | $24.86 | $24.81 | $24.81 | $24.47 | 414 |
| 2021-09-16 | $24.99 | $24.99 | $24.99 | $24.99 | $24.64 | 628 |
| 2021-09-15 | $25.02 | $25.02 | $25.02 | $25.02 | $24.67 | 47 |
| 2021-09-14 | $25.04 | $25.04 | $24.78 | $24.78 | $24.43 | 622 |
| 2021-09-13 | $25.07 | $25.07 | $25.07 | $25.07 | $24.72 | 10 |
| 2021-09-10 | $24.94 | $24.94 | $24.94 | $24.94 | $24.59 | 2 |
| 2021-09-09 | $25.33 | $25.36 | $25.18 | $25.18 | $24.83 | 6,328 |
| 2021-09-08 | $25.25 | $25.25 | $25.22 | $25.22 | $24.86 | 112 |
| 2021-09-07 | $25.30 | $25.30 | $25.30 | $25.30 | $24.95 | 11 |
| 2021-09-03 | $25.65 | $25.65 | $25.62 | $25.62 | $25.26 | 100 |
| 2021-09-02 | $25.72 | $25.72 | $25.72 | $25.72 | $25.36 | 1 |
| 2021-09-01 | $25.59 | $25.59 | $25.59 | $25.59 | $25.24 | 1 |
| 2021-08-31 | $25.57 | $25.62 | $25.55 | $25.55 | $25.19 | 443 |
| 2021-08-30 | $25.63 | $25.63 | $25.63 | $25.63 | $25.28 | 13 |
| 2021-08-27 | $25.68 | $25.68 | $25.68 | $25.68 | $25.32 | 405 |
| 2021-08-26 | $25.24 | $25.24 | $25.24 | $25.24 | $24.89 | 405 |
| 2021-08-25 | $25.48 | $25.48 | $25.48 | $25.48 | $25.12 | 906 |
| 2021-08-24 | $25.24 | $25.35 | $25.24 | $25.30 | $24.95 | 1,371 |
| 2021-08-23 | $25.05 | $25.14 | $25.05 | $25.12 | $24.77 | 2,297 |
| 2021-08-20 | $24.89 | $24.92 | $24.87 | $24.92 | $24.57 | 911 |
| 2021-08-19 | $24.59 | $24.66 | $24.54 | $24.60 | $24.25 | 12,332 |
| 2021-08-18 | $25.10 | $25.12 | $24.83 | $24.83 | $24.48 | 7,563 |
| 2021-08-17 | $25.00 | $25.05 | $24.90 | $25.05 | $24.70 | 382 |
| 2021-08-16 | $25.32 | $25.34 | $25.32 | $25.34 | $24.98 | 100 |
| 2021-08-13 | $25.38 | $25.38 | $25.38 | $25.38 | $25.02 | 26 |
| 2021-08-12 | $25.46 | $25.52 | $25.45 | $25.45 | $25.10 | 9,364 |
| 2021-08-11 | $25.45 | $25.49 | $25.42 | $25.49 | $25.13 | 22,862 |
| 2021-08-10 | $25.32 | $25.32 | $25.26 | $25.27 | $24.91 | 1,450 |
| 2021-08-09 | $25.22 | $25.22 | $25.19 | $25.19 | $24.83 | 478 |
| 2021-08-06 | $25.26 | $25.26 | $25.26 | $25.26 | $24.91 | 2 |
| 2021-08-05 | $25.15 | $25.15 | $25.15 | $25.15 | $24.80 | 15 |
| 2021-08-04 | $25.23 | $25.23 | $24.99 | $24.99 | $24.64 | 1,881 |
| 2021-08-03 | $25.20 | $25.20 | $25.20 | $25.20 | $24.85 | 46 |
| 2021-08-02 | $25.25 | $25.25 | $25.05 | $25.05 | $24.69 | 491 |
| 2021-07-30 | $25.14 | $25.14 | $25.14 | $25.14 | $24.79 | 28 |
| 2021-07-29 | $25.17 | $25.17 | $25.17 | $25.17 | $24.82 | 28 |
| 2021-07-28 | $24.78 | $24.90 | $24.78 | $24.90 | $24.55 | 137 |
| 2021-07-27 | $24.60 | $24.72 | $24.60 | $24.72 | $24.37 | 104 |
| 2021-07-26 | $24.82 | $24.85 | $24.82 | $24.85 | $24.50 | 261 |
| 2021-07-23 | $24.89 | $24.89 | $24.78 | $24.83 | $24.48 | 1,029 |
| 2021-07-22 | $24.62 | $24.62 | $24.62 | $24.62 | $24.27 | 11 |
| 2021-07-21 | $24.86 | $24.86 | $24.85 | $24.85 | $24.50 | 121 |
| 2021-07-20 | $24.56 | $24.56 | $24.56 | $24.56 | $24.22 | 5 |
| 2021-07-19 | $24.00 | $24.00 | $23.90 | $23.90 | $23.56 | 161 |
| 2021-07-16 | $24.34 | $24.34 | $24.34 | $24.34 | $24.00 | 42 |
| 2021-07-15 | $24.62 | $24.62 | $24.62 | $24.62 | $24.28 | 102 |
| 2021-07-14 | $24.84 | $24.84 | $24.69 | $24.69 | $24.35 | 104 |
| 2021-07-13 | $25.06 | $25.06 | $24.84 | $24.84 | $24.49 | 500 |
| 2021-07-12 | $25.35 | $25.35 | $25.20 | $25.20 | $24.85 | 202 |
| 2021-07-09 | $25.13 | $25.13 | $25.13 | $25.13 | $24.77 | 313 |
| 2021-07-08 | $24.61 | $24.61 | $24.57 | $24.57 | $24.22 | 313 |
| 2021-07-07 | $24.93 | $24.93 | $24.93 | $24.93 | $24.58 | 2 |
| 2021-07-06 | $24.90 | $24.90 | $24.88 | $24.88 | $24.53 | 101 |
| 2021-07-02 | $25.13 | $25.13 | $25.13 | $25.13 | $24.78 | 24 |
| 2021-07-01 | $25.09 | $25.24 | $25.09 | $25.18 | $24.83 | 491 |
| 2021-06-30 | $24.96 | $25.00 | $24.96 | $25.00 | $24.65 | 8,019,248 |
Invesco S&P MidCap 400 QVM Multi-factor ETF (QVMM) News Headlines
Recent Invesco S&P MidCap 400 QVM Multi-factor ETF (QVMM) News
Similar Companies to Invesco S&P MidCap 400 QVM Multi-factor ETF (QVMM) 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 | -- | -- | -- |