Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.69 ($0.18) 0.82%
Invesco S&P SmallCap 600 QVM Multi-factor ETF - Daily Information
Click for more stock information on Invesco S&P SmallCap 600 QVM Multi-factor ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.69 |
| Previous Close | $22.69 |
| High | $22.69 |
| Low | $22.69 |
| Adjusted Open | $22.69 |
| Previous Adjusted Close | $22.69 |
| Adjusted High | $22.69 |
| Adjusted Low | $22.69 |
About Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS)
Invesco S&P SmallCap 600 QVM Multi-factor ETF
Invest in Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS)
Historical Stock Data for Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 97 |
| 2025-04-16 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 201 |
| 2025-04-15 | $22.69 | $22.73 | $22.69 | $22.70 | $22.70 | 391 |
| 2025-04-14 | $22.79 | $22.80 | $22.75 | $22.75 | $22.75 | 751 |
| 2025-04-11 | $22.23 | $22.50 | $22.23 | $22.48 | $22.48 | 5,611 |
| 2025-04-10 | $22.37 | $22.37 | $22.21 | $22.21 | $22.21 | 2,580 |
| 2025-04-09 | $22.45 | $23.28 | $22.45 | $23.28 | $23.28 | 629 |
| 2025-04-08 | $21.21 | $21.36 | $21.21 | $21.36 | $21.36 | 441 |
| 2025-04-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 245 |
| 2025-04-04 | $22.15 | $22.28 | $22.15 | $22.28 | $22.28 | 694 |
| 2025-04-03 | $23.31 | $23.32 | $23.22 | $23.23 | $23.23 | 2,650 |
| 2025-04-02 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 144 |
| 2025-04-01 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 206 |
| 2025-03-31 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 337 |
| 2025-03-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 95 |
| 2025-03-27 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 133 |
| 2025-03-26 | $25.11 | $25.12 | $25.11 | $25.12 | $25.12 | 362 |
| 2025-03-25 | $25.27 | $25.35 | $25.26 | $25.26 | $25.26 | 489 |
| 2025-03-24 | $25.25 | $25.35 | $25.25 | $25.35 | $25.35 | 276 |
| 2025-03-21 | $24.76 | $24.80 | $24.76 | $24.79 | $24.74 | 507 |
| 2025-03-20 | $25.22 | $25.22 | $24.96 | $24.96 | $24.91 | 309 |
| 2025-03-19 | $24.91 | $25.15 | $24.91 | $25.05 | $25.01 | 696 |
| 2025-03-18 | $24.69 | $24.69 | $24.67 | $24.67 | $24.62 | 364 |
| 2025-03-17 | $24.75 | $24.89 | $24.75 | $24.89 | $24.84 | 274 |
| 2025-03-14 | $24.52 | $24.63 | $24.47 | $24.63 | $24.63 | 5,096 |
| 2025-03-13 | $24.32 | $24.43 | $24.01 | $24.01 | $24.01 | 5,073 |
| 2025-03-12 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 237 |
| 2025-03-11 | $24.83 | $24.83 | $24.56 | $24.56 | $24.56 | 404 |
| 2025-03-10 | $24.78 | $25.07 | $24.66 | $24.66 | $24.66 | 1,439 |
| 2025-03-07 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 412 |
| 2025-03-06 | $25.02 | $25.11 | $25.02 | $25.11 | $25.11 | 3,267 |
| 2025-03-05 | $25.24 | $25.43 | $25.24 | $25.43 | $25.43 | 1,221 |
| 2025-03-04 | $24.95 | $25.55 | $24.95 | $25.22 | $25.22 | 471 |
| 2025-03-03 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 347 |
| 2025-02-28 | $25.99 | $26.16 | $25.99 | $26.16 | $26.16 | 212 |
| 2025-02-27 | $26.04 | $26.11 | $25.98 | $25.98 | $25.98 | 1,386 |
| 2025-02-26 | $26.50 | $26.50 | $26.28 | $26.28 | $26.28 | 1,683 |
| 2025-02-25 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 145 |
| 2025-02-24 | $26.45 | $26.49 | $26.34 | $26.34 | $26.34 | 11,922 |
| 2025-02-21 | $26.45 | $26.45 | $26.38 | $26.44 | $26.44 | 1,545 |
| 2025-02-20 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 121 |
| 2025-02-19 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 24 |
| 2025-02-18 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 240 |
| 2025-02-14 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 313 |
| 2025-02-13 | $27.40 | $27.51 | $27.30 | $27.51 | $27.51 | 272 |
| 2025-02-12 | $27.10 | $27.13 | $27.10 | $27.13 | $27.13 | 260 |
| 2025-02-11 | $27.28 | $27.49 | $27.28 | $27.49 | $27.49 | 823 |
| 2025-02-10 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 476 |
| 2025-02-07 | $27.80 | $27.80 | $27.48 | $27.49 | $27.49 | 831 |
| 2025-02-06 | $28.00 | $28.00 | $27.78 | $27.86 | $27.86 | 4,263 |
| 2025-02-05 | $27.78 | $27.94 | $27.70 | $27.94 | $27.94 | 972 |
| 2025-02-04 | $27.63 | $27.74 | $27.63 | $27.74 | $27.74 | 2,813 |
| 2025-02-03 | $27.26 | $27.61 | $27.26 | $27.41 | $27.41 | 3,725 |
| 2025-01-31 | $28.08 | $28.20 | $27.73 | $27.82 | $27.82 | 5,151 |
| 2025-01-30 | $28.00 | $28.22 | $27.93 | $28.06 | $28.06 | 1,955 |
| 2025-01-29 | $28.00 | $28.00 | $27.80 | $27.80 | $27.80 | 630 |
| 2025-01-28 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 125 |
| 2025-01-27 | $28.05 | $28.05 | $27.82 | $27.84 | $27.84 | 692 |
| 2025-01-24 | $28.00 | $28.00 | $27.91 | $27.91 | $27.91 | 396 |
| 2025-01-23 | $27.71 | $27.95 | $27.71 | $27.95 | $27.95 | 135 |
| 2025-01-22 | $27.93 | $27.93 | $27.88 | $27.88 | $27.88 | 608 |
| 2025-01-21 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 744 |
| 2025-01-17 | $27.74 | $27.74 | $27.72 | $27.72 | $27.72 | 1,992 |
| 2025-01-16 | $27.47 | $27.62 | $27.47 | $27.62 | $27.62 | 1,527 |
| 2025-01-15 | $27.48 | $27.54 | $27.48 | $27.53 | $27.53 | 877 |
| 2025-01-14 | $26.88 | $27.05 | $26.77 | $27.05 | $27.05 | 5,361 |
| 2025-01-13 | $26.32 | $26.68 | $26.32 | $26.68 | $26.68 | 3,024 |
| 2025-01-10 | $26.50 | $26.60 | $26.39 | $26.54 | $26.54 | 14,148 |
| 2025-01-08 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 44 |
| 2025-01-07 | $27.35 | $27.35 | $27.03 | $27.04 | $27.04 | 516 |
| 2025-01-06 | $27.47 | $27.49 | $27.23 | $27.23 | $27.23 | 2,365 |
| 2025-01-03 | $27.10 | $27.33 | $27.10 | $27.31 | $27.31 | 8,857 |
| 2025-01-02 | $27.32 | $27.32 | $26.93 | $26.99 | $26.99 | 13,521 |
| 2024-12-31 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 61 |
| 2024-12-30 | $27.08 | $27.11 | $27.03 | $27.03 | $27.03 | 764 |
| 2024-12-27 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 22 |
| 2024-12-26 | $27.52 | $27.62 | $27.52 | $27.62 | $27.62 | 152 |
| 2024-12-24 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 19 |
| 2024-12-23 | $27.14 | $27.15 | $27.14 | $27.15 | $27.15 | 241 |
| 2024-12-20 | $27.29 | $27.63 | $27.29 | $27.33 | $27.19 | 410 |
| 2024-12-19 | $27.28 | $27.28 | $27.17 | $27.21 | $27.06 | 3,111 |
| 2024-12-18 | $27.34 | $27.34 | $27.34 | $27.34 | $27.20 | 177 |
| 2024-12-17 | $28.47 | $28.47 | $28.47 | $28.47 | $28.32 | 176 |
| 2024-12-16 | $28.86 | $28.86 | $28.86 | $28.86 | $28.71 | 40 |
| 2024-12-13 | $28.75 | $28.75 | $28.75 | $28.75 | $28.60 | 235 |
| 2024-12-12 | $28.96 | $28.96 | $28.96 | $28.96 | $28.80 | 143 |
| 2024-12-11 | $29.42 | $29.42 | $29.22 | $29.22 | $29.06 | 215 |
| 2024-12-10 | $29.26 | $29.26 | $29.02 | $29.02 | $28.86 | 745 |
| 2024-12-09 | $29.57 | $29.57 | $29.13 | $29.13 | $28.97 | 702 |
| 2024-12-06 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 155 |
| 2024-12-05 | $29.73 | $29.73 | $29.18 | $29.18 | $29.18 | 284 |
| 2024-12-04 | $29.41 | $29.59 | $29.41 | $29.59 | $29.59 | 615 |
| 2024-12-03 | $29.58 | $29.58 | $29.47 | $29.47 | $29.47 | 889 |
| 2024-12-02 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 579 |
| 2024-11-29 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 282 |
| 2024-11-27 | $29.65 | $29.65 | $29.56 | $29.56 | $29.56 | 827 |
| 2024-11-26 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 193 |
| 2024-11-25 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 142 |
| 2024-11-22 | $29.34 | $29.40 | $29.34 | $29.40 | $29.40 | 359 |
| 2024-11-21 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 149 |
| 2024-11-20 | $28.33 | $28.43 | $28.33 | $28.43 | $28.43 | 302 |
| 2024-11-19 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 49 |
| 2024-11-18 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 108 |
| 2024-11-15 | $28.39 | $28.39 | $28.26 | $28.38 | $28.38 | 927 |
| 2024-11-14 | $28.71 | $28.71 | $28.54 | $28.57 | $28.57 | 368 |
| 2024-11-13 | $28.92 | $28.92 | $28.91 | $28.91 | $28.91 | 457 |
| 2024-11-12 | $29.20 | $29.20 | $29.18 | $29.19 | $29.19 | 770 |
| 2024-11-11 | $29.60 | $29.62 | $29.57 | $29.57 | $29.57 | 1,079 |
| 2024-11-08 | $29.17 | $29.17 | $29.14 | $29.14 | $29.14 | 178 |
| 2024-11-07 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 367 |
| 2024-11-06 | $28.95 | $29.19 | $28.93 | $29.19 | $29.19 | 1,077 |
| 2024-11-05 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 105 |
| 2024-11-04 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 14 |
| 2024-11-01 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 85 |
| 2024-10-31 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 257 |
| 2024-10-30 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 177 |
| 2024-10-29 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 125 |
| 2024-10-28 | $27.15 | $27.23 | $27.10 | $27.23 | $27.23 | 955 |
| 2024-10-25 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 104 |
| 2024-10-24 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 34 |
| 2024-10-23 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 38 |
| 2024-10-22 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 33 |
| 2024-10-21 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 118 |
| 2024-10-18 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 1 |
| 2024-10-17 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 155 |
| 2024-10-16 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 67 |
| 2024-10-15 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 61 |
| 2024-10-14 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 2 |
| 2024-10-11 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 19 |
| 2024-10-10 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 80 |
| 2024-10-09 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 29 |
| 2024-10-08 | $26.94 | $26.94 | $26.82 | $26.82 | $26.82 | 389 |
| 2024-10-07 | $26.79 | $26.85 | $26.79 | $26.85 | $26.85 | 672 |
| 2024-10-04 | $26.99 | $27.08 | $26.99 | $27.08 | $27.08 | 392 |
| 2024-10-03 | $26.71 | $26.71 | $26.69 | $26.69 | $26.69 | 355 |
| 2024-10-02 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 52 |
| 2024-10-01 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 31 |
| 2024-09-30 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 37 |
| 2024-09-27 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 100 |
| 2024-09-26 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 39 |
| 2024-09-25 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 41 |
| 2024-09-24 | $27.18 | $27.21 | $27.18 | $27.21 | $27.21 | 135 |
| 2024-09-23 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 113 |
| 2024-09-20 | $27.53 | $27.54 | $27.29 | $27.29 | $27.19 | 1,451 |
| 2024-09-19 | $27.61 | $27.64 | $27.61 | $27.64 | $27.54 | 5,465 |
| 2024-09-18 | $27.06 | $27.06 | $27.06 | $27.06 | $26.95 | 49 |
| 2024-09-17 | $27.01 | $27.01 | $27.01 | $27.01 | $26.91 | 26 |
| 2024-09-16 | $26.74 | $26.86 | $26.74 | $26.81 | $26.71 | 4,812 |
| 2024-09-13 | $26.67 | $26.67 | $26.67 | $26.67 | $26.57 | 40 |
| 2024-09-12 | $25.95 | $26.05 | $25.95 | $26.00 | $25.91 | 1,841 |
| 2024-09-11 | $25.64 | $25.68 | $25.64 | $25.68 | $25.59 | 1,119 |
| 2024-09-10 | $25.66 | $25.66 | $25.66 | $25.66 | $25.56 | 258 |
| 2024-09-09 | $25.73 | $25.73 | $25.73 | $25.73 | $25.64 | 8 |
| 2024-09-06 | $25.80 | $25.80 | $25.80 | $25.80 | $25.71 | 44 |
| 2024-09-05 | $26.23 | $26.23 | $26.23 | $26.23 | $26.13 | 333 |
| 2024-09-04 | $26.33 | $26.40 | $26.33 | $26.38 | $26.28 | 307 |
| 2024-09-03 | $26.53 | $26.53 | $26.41 | $26.41 | $26.31 | 206 |
| 2024-08-30 | $27.21 | $27.21 | $27.21 | $27.21 | $27.11 | 26 |
| 2024-08-29 | $27.20 | $27.30 | $27.07 | $27.07 | $26.97 | 841 |
| 2024-08-28 | $27.09 | $27.16 | $26.94 | $26.94 | $26.84 | 599 |
| 2024-08-27 | $27.02 | $27.03 | $27.02 | $27.03 | $26.93 | 180 |
| 2024-08-26 | $27.51 | $27.51 | $27.20 | $27.20 | $27.09 | 369 |
| 2024-08-23 | $27.25 | $27.25 | $27.23 | $27.23 | $27.13 | 810 |
| 2024-08-22 | $26.41 | $26.41 | $26.41 | $26.41 | $26.31 | 62 |
| 2024-08-21 | $26.63 | $26.63 | $26.63 | $26.63 | $26.53 | 50 |
| 2024-08-20 | $26.31 | $26.31 | $26.31 | $26.31 | $26.21 | 33 |
| 2024-08-19 | $26.57 | $26.57 | $26.57 | $26.57 | $26.48 | 14 |
| 2024-08-16 | $26.29 | $26.37 | $26.29 | $26.37 | $26.27 | 694 |
| 2024-08-15 | $26.31 | $26.31 | $26.31 | $26.31 | $26.21 | 160 |
| 2024-08-14 | $25.73 | $25.73 | $25.73 | $25.73 | $25.63 | 36 |
| 2024-08-13 | $25.82 | $25.82 | $25.76 | $25.82 | $25.72 | 210 |
| 2024-08-12 | $25.40 | $25.40 | $25.40 | $25.40 | $25.30 | 40 |
| 2024-08-09 | $25.73 | $25.73 | $25.73 | $25.73 | $25.64 | 48 |
| 2024-08-08 | $25.74 | $25.74 | $25.74 | $25.74 | $25.64 | 162 |
| 2024-08-07 | $25.98 | $25.98 | $25.20 | $25.20 | $25.10 | 428 |
| 2024-08-06 | $25.00 | $25.60 | $24.92 | $25.47 | $25.38 | 2,768 |
| 2024-08-05 | $24.85 | $25.16 | $24.48 | $25.16 | $25.06 | 629 |
| 2024-08-02 | $25.82 | $25.98 | $25.82 | $25.98 | $25.88 | 344 |
| 2024-08-01 | $26.89 | $26.89 | $26.89 | $26.89 | $26.79 | 113 |
| 2024-07-31 | $27.68 | $27.68 | $27.68 | $27.68 | $27.58 | 148 |
| 2024-07-30 | $27.60 | $27.60 | $27.49 | $27.57 | $27.47 | 728 |
| 2024-07-29 | $27.36 | $27.36 | $27.36 | $27.36 | $27.26 | 545 |
| 2024-07-26 | $27.50 | $27.60 | $27.50 | $27.59 | $27.59 | 838 |
| 2024-07-25 | $27.38 | $27.38 | $27.04 | $27.04 | $27.04 | 255 |
| 2024-07-24 | $27.12 | $27.12 | $26.64 | $26.64 | $26.64 | 2,488 |
| 2024-07-23 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 5 |
| 2024-07-22 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 126 |
| 2024-07-19 | $26.64 | $26.65 | $26.50 | $26.50 | $26.50 | 547 |
| 2024-07-18 | $27.39 | $27.40 | $26.85 | $26.85 | $26.85 | 740 |
| 2024-07-17 | $27.62 | $27.62 | $27.12 | $27.12 | $27.12 | 211 |
| 2024-07-16 | $27.23 | $27.31 | $27.23 | $27.31 | $27.31 | 3,988 |
| 2024-07-15 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 38 |
| 2024-07-12 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 25 |
| 2024-07-11 | $25.47 | $25.70 | $25.47 | $25.70 | $25.70 | 400 |
| 2024-07-10 | $24.82 | $24.86 | $24.71 | $24.86 | $24.86 | 1,713 |
| 2024-07-09 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 138 |
| 2024-07-08 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 22 |
| 2024-07-05 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 70 |
| 2024-07-03 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 110 |
| 2024-07-02 | $24.81 | $24.84 | $24.65 | $24.84 | $24.84 | 23,493 |
| 2024-07-01 | $24.60 | $24.66 | $24.60 | $24.66 | $24.66 | 199 |
| 2024-06-28 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 145 |
| 2024-06-27 | $24.64 | $24.65 | $24.64 | $24.65 | $24.65 | 383 |
| 2024-06-26 | $24.47 | $24.61 | $24.45 | $24.55 | $24.55 | 452 |
| 2024-06-25 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 85 |
| 2024-06-24 | $24.78 | $24.89 | $24.76 | $24.76 | $24.76 | 488 |
| 2024-06-21 | $24.59 | $24.62 | $24.59 | $24.62 | $24.62 | 316 |
| 2024-06-20 | $24.67 | $24.67 | $24.57 | $24.57 | $24.57 | 316 |
| 2024-06-18 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 12 |
| 2024-06-17 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 16 |
| 2024-06-14 | $24.51 | $24.51 | $24.43 | $24.43 | $24.43 | 282 |
| 2024-06-13 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2024-06-12 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 885 |
| 2024-06-11 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 885 |
| 2024-06-10 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 72 |
| 2024-06-07 | $24.98 | $24.98 | $24.88 | $24.88 | $24.88 | 131 |
| 2024-06-06 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 1,447 |
| 2024-06-05 | $25.32 | $25.32 | $25.29 | $25.29 | $25.29 | 1,447 |
| 2024-06-04 | $25.21 | $25.21 | $25.02 | $25.02 | $25.02 | 3,119 |
| 2024-06-03 | $25.41 | $25.42 | $25.35 | $25.35 | $25.35 | 407 |
| 2024-05-31 | $25.38 | $25.47 | $25.32 | $25.47 | $25.47 | 795 |
| 2024-05-30 | $25.29 | $25.29 | $25.21 | $25.22 | $25.22 | 748 |
| 2024-05-29 | $25.00 | $25.00 | $24.91 | $24.91 | $24.91 | 551 |
| 2024-05-28 | $25.32 | $25.32 | $25.20 | $25.20 | $25.20 | 376 |
| 2024-05-24 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 11 |
| 2024-05-23 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 45 |
| 2024-05-22 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 22 |
| 2024-05-21 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 14 |
| 2024-05-20 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 460 |
| 2024-05-17 | $25.76 | $25.76 | $25.66 | $25.66 | $25.66 | 185 |
| 2024-05-16 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 40 |
| 2024-05-15 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 40 |
| 2024-05-14 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 3 |
| 2024-05-13 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 36 |
| 2024-05-10 | $25.37 | $25.40 | $25.37 | $25.40 | $25.40 | 188 |
| 2024-05-09 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 31 |
| 2024-05-08 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 27 |
| 2024-05-07 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 1 |
| 2024-05-06 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 331 |
| 2024-05-03 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 50 |
| 2024-05-02 | $24.63 | $24.75 | $24.63 | $24.75 | $24.75 | 3,895 |
| 2024-05-01 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 32 |
| 2024-04-30 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 5 |
| 2024-04-29 | $24.87 | $24.87 | $24.78 | $24.78 | $24.78 | 366 |
| 2024-04-26 | $24.62 | $24.75 | $24.62 | $24.63 | $24.63 | 971 |
| 2024-04-25 | $24.24 | $24.45 | $24.24 | $24.45 | $24.45 | 625 |
| 2024-04-24 | $24.44 | $24.67 | $24.44 | $24.67 | $24.67 | 176 |
| 2024-04-23 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 84 |
| 2024-04-22 | $24.07 | $24.27 | $23.99 | $24.27 | $24.27 | 8,453 |
| 2024-04-19 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 2 |
| 2024-04-18 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 8 |
| 2024-04-17 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 75 |
| 2024-04-16 | $23.85 | $24.03 | $23.84 | $24.02 | $24.02 | 781 |
| 2024-04-15 | $24.21 | $24.21 | $24.16 | $24.16 | $24.16 | 249 |
| 2024-04-12 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 130 |
| 2024-04-11 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 31 |
| 2024-04-10 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 5 |
| 2024-04-09 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 91 |
| 2024-04-08 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 35 |
| 2024-04-05 | $24.96 | $25.09 | $24.96 | $25.09 | $25.09 | 233 |
| 2024-04-04 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 17 |
| 2024-04-03 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 25 |
| 2024-04-02 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 161 |
| 2024-04-01 | $25.50 | $25.50 | $25.41 | $25.48 | $25.48 | 2,726 |
| 2024-03-28 | $25.79 | $25.82 | $25.76 | $25.76 | $25.76 | 1,134 |
| 2024-03-27 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 160 |
| 2024-03-26 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 33 |
| 2024-03-25 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 125 |
| 2024-03-22 | $25.26 | $25.26 | $25.12 | $25.12 | $25.12 | 181 |
| 2024-03-21 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 104 |
| 2024-03-20 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 91 |
| 2024-03-19 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 134 |
| 2024-03-18 | $25.09 | $25.09 | $24.52 | $24.52 | $24.52 | 618 |
| 2024-03-15 | $24.73 | $24.73 | $24.70 | $24.70 | $24.70 | 10,613 |
| 2024-03-14 | $24.51 | $24.59 | $24.51 | $24.58 | $24.58 | 492 |
| 2024-03-13 | $25.09 | $25.10 | $24.90 | $24.91 | $24.91 | 3,522 |
| 2024-03-12 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 17 |
| 2024-03-11 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 18 |
| 2024-03-08 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 28 |
| 2024-03-07 | $25.18 | $25.21 | $25.14 | $25.14 | $25.14 | 3,130 |
| 2024-03-06 | $25.02 | $25.03 | $24.93 | $24.96 | $24.96 | 1,075 |
| 2024-03-05 | $24.92 | $24.92 | $24.88 | $24.88 | $24.88 | 144 |
| 2024-03-04 | $25.05 | $25.05 | $24.98 | $24.98 | $24.98 | 177 |
| 2024-03-01 | $25.09 | $25.11 | $25.09 | $25.11 | $25.11 | 210 |
| 2024-02-29 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 30 |
| 2024-02-28 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 15 |
| 2024-02-27 | $24.94 | $25.00 | $24.94 | $24.98 | $24.98 | 417 |
| 2024-02-26 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 18 |
| 2024-02-23 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 83 |
| 2024-02-22 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 93 |
| 2024-02-21 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 167 |
| 2024-02-20 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 49 |
| 2024-02-16 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 32 |
| 2024-02-15 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 108 |
| 2024-02-14 | $24.64 | $24.64 | $24.60 | $24.60 | $24.60 | 331 |
| 2024-02-13 | $24.27 | $24.53 | $24.10 | $24.10 | $24.10 | 4,251 |
| 2024-02-12 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 168 |
| 2024-02-09 | $25.25 | $25.25 | $24.34 | $24.59 | $24.59 | 1,083 |
| 2024-02-08 | $24.14 | $24.29 | $24.07 | $24.29 | $24.29 | 604 |
| 2024-02-07 | $23.92 | $24.09 | $23.92 | $23.96 | $23.96 | 406 |
| 2024-02-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 81 |
| 2024-02-05 | $23.89 | $23.94 | $23.78 | $23.94 | $23.94 | 693 |
| 2024-02-02 | $23.95 | $24.30 | $23.95 | $24.30 | $24.30 | 367 |
| 2024-02-01 | $24.14 | $24.38 | $24.14 | $24.38 | $24.38 | 591 |
| 2024-01-31 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 278 |
| 2024-01-30 | $24.81 | $24.81 | $24.74 | $24.79 | $24.79 | 278 |
| 2024-01-29 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 244 |
| 2024-01-26 | $24.45 | $24.56 | $24.45 | $24.56 | $24.56 | 1,163 |
| 2024-01-25 | $24.46 | $24.47 | $24.27 | $24.47 | $24.47 | 2,260 |
| 2024-01-24 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 169 |
| 2024-01-23 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 6 |
| 2024-01-22 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 6 |
| 2024-01-19 | $24.09 | $24.16 | $24.09 | $24.16 | $24.16 | 197 |
| 2024-01-18 | $23.77 | $23.88 | $23.77 | $23.88 | $23.88 | 161 |
| 2024-01-17 | $23.70 | $23.70 | $23.58 | $23.61 | $23.61 | 741 |
| 2024-01-16 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 197 |
| 2024-01-12 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 1,058 |
| 2024-01-11 | $23.91 | $24.14 | $23.91 | $24.13 | $24.13 | 1,058 |
| 2024-01-10 | $24.31 | $24.35 | $24.18 | $24.24 | $24.24 | 525 |
| 2024-01-09 | $24.23 | $24.23 | $24.18 | $24.18 | $24.18 | 329 |
| 2024-01-08 | $24.37 | $24.43 | $24.37 | $24.43 | $24.43 | 286 |
| 2024-01-05 | $24.15 | $24.15 | $24.08 | $24.10 | $24.10 | 698 |
| 2024-01-04 | $24.29 | $24.29 | $24.21 | $24.21 | $24.21 | 422 |
| 2024-01-03 | $24.56 | $24.57 | $24.30 | $24.30 | $24.30 | 1,233 |
| 2024-01-02 | $24.90 | $24.95 | $24.90 | $24.95 | $24.95 | 756 |
| 2023-12-29 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 743 |
| 2023-12-28 | $25.34 | $25.43 | $25.32 | $25.43 | $25.43 | 822 |
| 2023-12-27 | $25.33 | $25.42 | $25.32 | $25.42 | $25.42 | 1,018 |
| 2023-12-26 | $25.37 | $25.48 | $25.37 | $25.43 | $25.43 | 1,789 |
| 2023-12-22 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 177 |
| 2023-12-21 | $24.90 | $25.00 | $24.90 | $25.00 | $25.00 | 806 |
| 2023-12-20 | $25.31 | $25.31 | $24.64 | $24.64 | $24.64 | 245 |
| 2023-12-19 | $24.60 | $25.06 | $24.60 | $25.06 | $25.06 | 1,091 |
| 2023-12-18 | $24.64 | $24.64 | $24.51 | $24.56 | $24.56 | 2,948 |
| 2023-12-15 | $24.81 | $24.81 | $24.60 | $24.71 | $24.62 | 13,037 |
| 2023-12-14 | $24.75 | $24.95 | $24.66 | $24.89 | $24.80 | 32,392 |
| 2023-12-13 | $24.20 | $24.20 | $24.20 | $24.20 | $24.11 | 10 |
| 2023-12-12 | $23.52 | $23.55 | $23.45 | $23.45 | $23.37 | 1,950 |
| 2023-12-11 | $23.41 | $23.49 | $23.41 | $23.49 | $23.41 | 266 |
| 2023-12-08 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 901 |
| 2023-12-07 | $23.10 | $23.20 | $23.10 | $23.20 | $23.20 | 201 |
| 2023-12-06 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 342 |
| 2023-12-05 | $23.06 | $23.06 | $22.99 | $23.01 | $23.01 | 2,514 |
| 2023-12-04 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 166 |
| 2023-12-01 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 2 |
| 2023-11-30 | $22.41 | $22.41 | $22.39 | $22.39 | $22.39 | 425 |
| 2023-11-29 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 5 |
| 2023-11-28 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 148 |
| 2023-11-27 | $22.44 | $22.46 | $22.39 | $22.39 | $22.39 | 1,354 |
| 2023-11-24 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 132 |
| 2023-11-22 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 132 |
| 2023-11-21 | $22.31 | $22.39 | $22.27 | $22.27 | $22.27 | 3,769 |
| 2023-11-20 | $22.37 | $22.48 | $22.37 | $22.48 | $22.48 | 1,581 |
| 2023-11-17 | $22.39 | $22.44 | $22.39 | $22.41 | $22.41 | 12,459 |
| 2023-11-16 | $22.18 | $22.18 | $22.14 | $22.16 | $22.16 | 989 |
| 2023-11-15 | $22.76 | $22.76 | $22.51 | $22.51 | $22.51 | 1,159 |
| 2023-11-14 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 340 |
| 2023-11-13 | $21.39 | $21.39 | $21.33 | $21.34 | $21.34 | 340 |
| 2023-11-10 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 9 |
| 2023-11-09 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 35 |
| 2023-11-08 | $21.38 | $21.38 | $21.34 | $21.34 | $21.34 | 136 |
| 2023-11-07 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 1 |
| 2023-11-06 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 100 |
| 2023-11-03 | $21.75 | $21.88 | $21.75 | $21.88 | $21.88 | 1,051 |
| 2023-11-02 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 5 |
| 2023-11-01 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2023-10-31 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 505 |
| 2023-10-30 | $20.43 | $20.50 | $20.43 | $20.50 | $20.50 | 505 |
| 2023-10-27 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 22 |
| 2023-10-26 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 3 |
| 2023-10-25 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 3 |
| 2023-10-24 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 6 |
| 2023-10-23 | $20.89 | $20.89 | $20.62 | $20.62 | $20.62 | 204 |
| 2023-10-20 | $20.91 | $20.91 | $20.80 | $20.80 | $20.80 | 1,147 |
| 2023-10-19 | $21.22 | $21.22 | $21.05 | $21.05 | $21.05 | 152 |
| 2023-10-18 | $21.16 | $21.53 | $21.16 | $21.37 | $21.37 | 889 |
| 2023-10-17 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 66 |
| 2023-10-16 | $21.24 | $21.54 | $21.24 | $21.54 | $21.54 | 245 |
| 2023-10-13 | $21.23 | $21.23 | $21.16 | $21.16 | $21.16 | 100 |
| 2023-10-12 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 3,062 |
| 2023-10-11 | $21.68 | $21.82 | $21.68 | $21.82 | $21.82 | 3,062 |
| 2023-10-10 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 0 |
| 2023-10-09 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2023-10-06 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 76 |
| 2023-10-05 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 76 |
| 2023-10-04 | $21.11 | $21.30 | $21.11 | $21.30 | $21.30 | 1,659 |
| 2023-10-03 | $21.28 | $21.28 | $21.23 | $21.23 | $21.23 | 1,287 |
| 2023-10-02 | $21.83 | $21.86 | $21.55 | $21.55 | $21.55 | 709 |
| 2023-09-29 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 191 |
| 2023-09-28 | $21.91 | $22.02 | $21.91 | $21.98 | $21.98 | 1,390 |
| 2023-09-27 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 2 |
| 2023-09-26 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 66 |
| 2023-09-25 | $21.70 | $21.81 | $21.70 | $21.81 | $21.81 | 167 |
| 2023-09-22 | $21.86 | $21.86 | $21.69 | $21.69 | $21.69 | 1,293 |
| 2023-09-21 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 2 |
| 2023-09-20 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 3 |
| 2023-09-19 | $22.25 | $22.29 | $22.25 | $22.25 | $22.25 | 3,023 |
| 2023-09-18 | $22.40 | $22.42 | $22.31 | $22.31 | $22.31 | 711 |
| 2023-09-15 | $22.44 | $22.51 | $22.44 | $22.51 | $22.42 | 672 |
| 2023-09-14 | $22.67 | $22.74 | $22.67 | $22.74 | $22.64 | 184 |
| 2023-09-13 | $22.38 | $22.47 | $22.38 | $22.38 | $22.28 | 826 |
| 2023-09-12 | $22.49 | $22.49 | $22.49 | $22.49 | $22.40 | 3 |
| 2023-09-11 | $22.57 | $22.57 | $22.52 | $22.52 | $22.43 | 445 |
| 2023-09-08 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 98 |
| 2023-09-07 | $22.55 | $22.57 | $22.55 | $22.57 | $22.57 | 401 |
| 2023-09-06 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 26 |
| 2023-09-05 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 5 |
| 2023-09-01 | $23.55 | $23.55 | $23.51 | $23.51 | $23.51 | 244 |
| 2023-08-31 | $23.80 | $23.80 | $23.30 | $23.30 | $23.30 | 875 |
| 2023-08-30 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 11 |
| 2023-08-29 | $23.32 | $23.32 | $22.83 | $23.19 | $23.19 | 877 |
| 2023-08-28 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 2 |
| 2023-08-25 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2023-08-24 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 18 |
| 2023-08-23 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 18 |
| 2023-08-22 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 109 |
| 2023-08-21 | $22.71 | $22.85 | $22.70 | $22.70 | $22.70 | 449 |
| 2023-08-18 | $22.67 | $22.80 | $22.66 | $22.80 | $22.80 | 4,390 |
| 2023-08-17 | $22.98 | $22.98 | $22.70 | $22.70 | $22.70 | 200 |
| 2023-08-16 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 1 |
| 2023-08-15 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 16 |
| 2023-08-14 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2023-08-11 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 572 |
| 2023-08-10 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 51 |
| 2023-08-09 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 51 |
| 2023-08-08 | $23.64 | $23.79 | $23.55 | $23.79 | $23.79 | 2,302 |
| 2023-08-07 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 1 |
| 2023-08-04 | $23.82 | $23.82 | $23.81 | $23.81 | $23.81 | 115 |
| 2023-08-03 | $24.56 | $24.56 | $23.86 | $23.86 | $23.86 | 398 |
| 2023-08-02 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 204 |
| 2023-08-01 | $24.34 | $24.34 | $24.01 | $24.13 | $24.13 | 1,323 |
| 2023-07-31 | $24.50 | $24.50 | $24.14 | $24.21 | $24.21 | 4,740 |
| 2023-07-28 | $24.05 | $24.05 | $24.00 | $24.02 | $24.02 | 311 |
| 2023-07-27 | $24.64 | $24.64 | $23.80 | $23.80 | $23.80 | 427 |
| 2023-07-26 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 901 |
| 2023-07-25 | $23.85 | $23.89 | $23.85 | $23.88 | $23.88 | 901 |
| 2023-07-24 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 2 |
| 2023-07-21 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 196 |
| 2023-07-20 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 36 |
| 2023-07-19 | $23.99 | $24.00 | $23.99 | $24.00 | $24.00 | 294 |
| 2023-07-18 | $23.83 | $23.88 | $23.83 | $23.88 | $23.88 | 297 |
| 2023-07-17 | $23.82 | $23.82 | $23.57 | $23.58 | $23.58 | 2,230 |
| 2023-07-14 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 8 |
| 2023-07-13 | $23.51 | $23.57 | $23.48 | $23.57 | $23.57 | 446 |
| 2023-07-12 | $23.94 | $23.94 | $23.43 | $23.43 | $23.43 | 151 |
| 2023-07-11 | $23.14 | $23.19 | $23.14 | $23.19 | $23.19 | 294 |
| 2023-07-10 | $23.12 | $23.12 | $22.72 | $22.98 | $22.98 | 1,597 |
| 2023-07-07 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2023-07-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 20 |
| 2023-07-05 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 20 |
| 2023-07-03 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 5 |
| 2023-06-30 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 2 |
| 2023-06-29 | $22.70 | $23.00 | $22.70 | $22.98 | $22.98 | 3,104 |
| 2023-06-28 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 3 |
| 2023-06-27 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 3 |
| 2023-06-26 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 82 |
| 2023-06-23 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 171 |
| 2023-06-22 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 1 |
| 2023-06-21 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 52 |
| 2023-06-20 | $22.76 | $22.76 | $22.68 | $22.68 | $22.68 | 237 |
| 2023-06-16 | $22.90 | $22.90 | $22.86 | $22.86 | $22.76 | 127 |
| 2023-06-15 | $22.82 | $22.92 | $22.82 | $22.92 | $22.82 | 200 |
| 2023-06-14 | $23.02 | $23.02 | $22.73 | $22.73 | $22.63 | 1,115 |
| 2023-06-13 | $23.06 | $23.06 | $23.06 | $23.06 | $22.96 | 52 |
| 2023-06-12 | $22.87 | $22.87 | $22.84 | $22.84 | $22.74 | 513 |
| 2023-06-09 | $22.82 | $22.82 | $22.78 | $22.78 | $22.68 | 161 |
| 2023-06-08 | $22.94 | $22.98 | $22.94 | $22.98 | $22.88 | 213 |
| 2023-06-07 | $23.17 | $23.18 | $23.15 | $23.15 | $23.05 | 10,131 |
| 2023-06-06 | $22.60 | $22.60 | $22.60 | $22.60 | $22.50 | 93 |
| 2023-06-05 | $21.95 | $21.95 | $21.95 | $21.95 | $21.85 | 31 |
| 2023-06-02 | $22.38 | $22.41 | $22.38 | $22.41 | $22.31 | 101 |
| 2023-06-01 | $21.51 | $21.51 | $21.51 | $21.51 | $21.41 | 12 |
| 2023-05-31 | $21.20 | $21.34 | $21.20 | $21.34 | $21.25 | 1,115 |
| 2023-05-30 | $21.62 | $21.62 | $21.62 | $21.62 | $21.52 | 22 |
| 2023-05-26 | $21.75 | $21.75 | $21.75 | $21.75 | $21.66 | 0 |
| 2023-05-25 | $21.48 | $21.48 | $21.48 | $21.48 | $21.39 | 1 |
| 2023-05-24 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 1 |
| 2023-05-23 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 1 |
| 2023-05-22 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 2 |
| 2023-05-19 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 2 |
| 2023-05-18 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 52 |
| 2023-05-17 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 52 |
| 2023-05-16 | $21.24 | $21.24 | $21.16 | $21.16 | $21.16 | 313 |
| 2023-05-15 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2023-05-12 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 143 |
| 2023-05-11 | $21.18 | $21.22 | $21.18 | $21.22 | $21.22 | 143 |
| 2023-05-10 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 6 |
| 2023-05-09 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 1 |
| 2023-05-08 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 97 |
| 2023-05-05 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2023-05-04 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 10 |
| 2023-05-03 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 10 |
| 2023-05-02 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 1 |
| 2023-05-01 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 1 |
| 2023-04-28 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 1 |
| 2023-04-27 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2023-04-26 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
| 2023-04-25 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-04-24 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2023-04-21 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 132 |
| 2023-04-20 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 96 |
| 2023-04-19 | $21.87 | $21.98 | $21.87 | $21.98 | $21.98 | 250 |
| 2023-04-18 | $21.99 | $21.99 | $21.95 | $21.95 | $21.95 | 149 |
| 2023-04-17 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 1 |
| 2023-04-14 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 43 |
| 2023-04-13 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 43 |
| 2023-04-12 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 8 |
| 2023-04-11 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 8 |
| 2023-04-10 | $22.02 | $22.02 | $21.94 | $21.94 | $21.94 | 138 |
| 2023-04-06 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 15 |
| 2023-04-05 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 2 |
| 2023-04-04 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 2 |
| 2023-04-03 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2023-03-31 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 14 |
| 2023-03-30 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 46 |
| 2023-03-29 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 46 |
| 2023-03-28 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 21 |
| 2023-03-27 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 10 |
| 2023-03-24 | $21.40 | $21.48 | $21.40 | $21.48 | $21.48 | 223 |
| 2023-03-23 | $21.74 | $21.74 | $21.24 | $21.30 | $21.30 | 705 |
| 2023-03-22 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 1 |
| 2023-03-21 | $22.03 | $22.05 | $21.97 | $22.01 | $22.01 | 3,123 |
| 2023-03-20 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 1 |
| 2023-03-17 | $21.80 | $21.87 | $21.40 | $21.44 | $21.34 | 6,489 |
| 2023-03-16 | $21.97 | $22.05 | $21.87 | $22.05 | $21.95 | 4,209 |
| 2023-03-15 | $21.60 | $21.63 | $21.60 | $21.63 | $21.53 | 112 |
| 2023-03-14 | $22.02 | $22.02 | $22.02 | $22.02 | $21.92 | 310 |
| 2023-03-13 | $21.61 | $21.61 | $21.61 | $21.61 | $21.51 | 15 |
| 2023-03-10 | $22.12 | $22.12 | $22.12 | $22.12 | $22.02 | 1 |
| 2023-03-09 | $22.72 | $22.72 | $22.72 | $22.72 | $22.62 | 50 |
| 2023-03-08 | $23.24 | $23.24 | $23.24 | $23.24 | $23.14 | 0 |
| 2023-03-07 | $23.20 | $23.20 | $23.20 | $23.20 | $23.09 | 1,026 |
| 2023-03-06 | $23.80 | $23.86 | $23.42 | $23.42 | $23.32 | 1,026 |
| 2023-03-03 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 6 |
| 2023-03-02 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 6 |
| 2023-03-01 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 70 |
| 2023-02-28 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 2 |
| 2023-02-27 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 88 |
| 2023-02-24 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2023-02-23 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2023-02-22 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 2 |
| 2023-02-21 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 2 |
| 2023-02-17 | $24.03 | $24.17 | $24.03 | $24.17 | $24.17 | 619 |
| 2023-02-16 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 1 |
| 2023-02-15 | $24.33 | $24.33 | $23.81 | $24.27 | $24.27 | 345 |
| 2023-02-14 | $24.17 | $24.17 | $24.08 | $24.08 | $24.08 | 132 |
| 2023-02-13 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 2 |
| 2023-02-10 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 1 |
| 2023-02-09 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 2 |
| 2023-02-08 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 2 |
| 2023-02-07 | $24.27 | $24.42 | $24.27 | $24.42 | $24.42 | 108 |
| 2023-02-06 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 24 |
| 2023-02-03 | $24.59 | $24.65 | $24.59 | $24.65 | $24.65 | 718 |
| 2023-02-02 | $24.52 | $24.67 | $24.52 | $24.67 | $24.67 | 102 |
| 2023-02-01 | $23.84 | $24.14 | $23.84 | $24.14 | $24.14 | 1,822 |
| 2023-01-31 | $23.65 | $23.78 | $23.65 | $23.78 | $23.78 | 103 |
| 2023-01-30 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 2 |
| 2023-01-27 | $23.41 | $23.46 | $23.41 | $23.46 | $23.46 | 245 |
| 2023-01-26 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 48 |
| 2023-01-25 | $23.18 | $23.23 | $23.18 | $23.23 | $23.23 | 210 |
| 2023-01-24 | $23.19 | $23.22 | $23.17 | $23.18 | $23.18 | 648 |
| 2023-01-23 | $23.01 | $23.25 | $23.01 | $23.25 | $23.25 | 340 |
| 2023-01-20 | $22.73 | $22.99 | $22.73 | $22.99 | $22.99 | 677 |
| 2023-01-19 | $22.67 | $22.70 | $22.65 | $22.66 | $22.66 | 591 |
| 2023-01-18 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 382 |
| 2023-01-17 | $23.31 | $23.31 | $23.21 | $23.22 | $23.22 | 382 |
| 2023-01-13 | $23.22 | $23.33 | $23.21 | $23.33 | $23.33 | 3,199 |
| 2023-01-12 | $23.13 | $23.19 | $23.12 | $23.19 | $23.19 | 1,199 |
| 2023-01-11 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 23 |
| 2023-01-10 | $22.44 | $22.60 | $22.44 | $22.60 | $22.60 | 4,337 |
| 2023-01-09 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 1 |
| 2023-01-06 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 174 |
| 2023-01-05 | $21.79 | $21.89 | $21.77 | $21.82 | $21.82 | 3,202 |
| 2023-01-04 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 1 |
| 2023-01-03 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 8 |
| 2022-12-30 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 1 |
| 2022-12-29 | $21.93 | $21.95 | $21.91 | $21.94 | $21.94 | 1,753 |
| 2022-12-28 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 10 |
| 2022-12-27 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 10 |
| 2022-12-23 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 21 |
| 2022-12-22 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 16,927 |
| 2022-12-21 | $22.11 | $22.11 | $21.98 | $21.98 | $21.98 | 16,927 |
| 2022-12-20 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 389 |
| 2022-12-19 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 0 |
| 2022-12-16 | $21.81 | $21.81 | $21.81 | $21.81 | $21.72 | 0 |
| 2022-12-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.92 | 100 |
| 2022-12-14 | $22.50 | $22.56 | $22.50 | $22.56 | $22.47 | 100 |
| 2022-12-13 | $22.70 | $22.73 | $22.70 | $22.73 | $22.64 | 205 |
| 2022-12-12 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 200 |
| 2022-12-09 | $22.51 | $22.51 | $22.42 | $22.42 | $22.42 | 200 |
| 2022-12-08 | $22.64 | $22.64 | $22.63 | $22.63 | $22.63 | 208 |
| 2022-12-07 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2022-12-06 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
| 2022-12-05 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2022-12-02 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-12-01 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2022-11-30 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 709 |
| 2022-11-29 | $22.93 | $22.94 | $22.93 | $22.94 | $22.94 | 709 |
| 2022-11-28 | $22.86 | $22.86 | $22.82 | $22.82 | $22.82 | 210 |
| 2022-11-25 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
| 2022-11-23 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 2 |
| 2022-11-22 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 2 |
| 2022-11-21 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 65 |
| 2022-11-18 | $22.91 | $22.98 | $22.91 | $22.98 | $22.98 | 730 |
| 2022-11-17 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2022-11-16 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2022-11-15 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 1 |
| 2022-11-14 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 1 |
| 2022-11-11 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 3,054 |
| 2022-11-10 | $22.34 | $23.09 | $22.34 | $23.09 | $23.09 | 3,054 |
| 2022-11-09 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2022-11-08 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 16 |
| 2022-11-07 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 16 |
| 2022-11-04 | $22.07 | $22.11 | $22.07 | $22.11 | $22.11 | 121 |
| 2022-11-03 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 110 |
| 2022-11-02 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 6 |
| 2022-11-01 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 2 |
| 2022-10-31 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 2 |
| 2022-10-28 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 2 |
| 2022-10-27 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 2 |
| 2022-10-26 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 3 |
| 2022-10-25 | $21.50 | $21.90 | $21.50 | $21.90 | $21.90 | 102 |
| 2022-10-24 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 5 |
| 2022-10-21 | $21.16 | $21.25 | $21.15 | $21.25 | $21.25 | 2,406 |
| 2022-10-20 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 2 |
| 2022-10-19 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 4 |
| 2022-10-18 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 2 |
| 2022-10-17 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 2 |
| 2022-10-14 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 25 |
| 2022-10-13 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 2 |
| 2022-10-12 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 2 |
| 2022-10-11 | $20.76 | $20.76 | $20.64 | $20.64 | $20.64 | 3,102 |
| 2022-10-10 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 43 |
| 2022-10-07 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 43 |
| 2022-10-06 | $21.13 | $21.13 | $21.06 | $21.06 | $21.06 | 60,112 |
| 2022-10-05 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 2 |
| 2022-10-04 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 2 |
| 2022-10-03 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 2 |
| 2022-09-30 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 2 |
| 2022-09-29 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 2 |
| 2022-09-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 19 |
| 2022-09-27 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 3 |
| 2022-09-26 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 10 |
| 2022-09-23 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 3 |
| 2022-09-22 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 2 |
| 2022-09-21 | $21.54 | $21.54 | $21.13 | $21.13 | $21.13 | 18,445 |
| 2022-09-20 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 2 |
| 2022-09-19 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 2 |
| 2022-09-16 | $21.42 | $21.42 | $21.42 | $21.42 | $21.33 | 2 |
| 2022-09-15 | $21.55 | $21.55 | $21.55 | $21.55 | $21.46 | 4 |
| 2022-09-14 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 141 |
| 2022-09-13 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 2 |
| 2022-09-12 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 7 |
| 2022-09-09 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 3 |
| 2022-09-08 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 2 |
| 2022-09-07 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 2 |
| 2022-09-06 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 2 |
| 2022-09-02 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 22 |
| 2022-09-01 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 69 |
| 2022-08-31 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 2 |
| 2022-08-30 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 7 |
| 2022-08-29 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2022-08-26 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 2 |
| 2022-08-25 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 2 |
| 2022-08-24 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 2 |
| 2022-08-23 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 2 |
| 2022-08-22 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 3 |
| 2022-08-19 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 2 |
| 2022-08-18 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 58 |
| 2022-08-17 | $23.99 | $23.99 | $23.93 | $23.93 | $23.93 | 496 |
| 2022-08-16 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 2 |
| 2022-08-15 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 2 |
| 2022-08-12 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 7 |
| 2022-08-11 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 7 |
| 2022-08-10 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 5 |
| 2022-08-09 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 3 |
| 2022-08-08 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 2 |
| 2022-08-05 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 2 |
| 2022-08-04 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 4 |
| 2022-08-03 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 2 |
| 2022-08-02 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 22 |
| 2022-08-01 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 5 |
| 2022-07-29 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 2 |
| 2022-07-28 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 59 |
| 2022-07-27 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 2 |
| 2022-07-26 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 2 |
| 2022-07-25 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2022-07-22 | $22.07 | $22.15 | $22.07 | $22.15 | $22.15 | 313 |
| 2022-07-21 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 1 |
| 2022-07-20 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 3 |
| 2022-07-19 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 0 |
| 2022-07-18 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2022-07-15 | $21.19 | $21.26 | $21.19 | $21.26 | $21.26 | 37,228 |
| 2022-07-14 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2022-07-13 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 8,709 |
| 2022-07-12 | $21.27 | $21.27 | $21.08 | $21.08 | $21.08 | 8,709 |
| 2022-07-11 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2022-07-08 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2022-07-07 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 16 |
| 2022-07-06 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 16 |
| 2022-07-05 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 43 |
| 2022-07-01 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 15 |
| 2022-06-30 | $21.29 | $21.29 | $21.04 | $21.04 | $21.04 | 2,677 |
| 2022-06-29 | $21.14 | $21.15 | $21.09 | $21.15 | $21.15 | 2,368,863 |
| 2022-06-28 | $21.47 | $21.47 | $21.34 | $21.34 | $21.34 | 214 |
| 2022-06-27 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 16 |
| 2022-06-24 | $21.41 | $21.45 | $21.41 | $21.45 | $21.45 | 298 |
| 2022-06-23 | $20.79 | $20.83 | $20.79 | $20.83 | $20.83 | 123 |
| 2022-06-22 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 2 |
| 2022-06-21 | $20.90 | $20.90 | $20.76 | $20.76 | $20.76 | 1,716 |
| 2022-06-17 | $20.55 | $20.55 | $20.55 | $20.55 | $20.46 | 2 |
| 2022-06-16 | $20.31 | $20.33 | $20.31 | $20.33 | $20.24 | 558 |
| 2022-06-15 | $21.43 | $21.43 | $21.43 | $21.43 | $21.34 | 2 |
| 2022-06-14 | $21.24 | $21.24 | $21.24 | $21.24 | $21.15 | 2 |
| 2022-06-13 | $21.26 | $21.26 | $21.26 | $21.26 | $21.16 | 7 |
| 2022-06-10 | $22.25 | $22.25 | $22.25 | $22.25 | $22.15 | 2 |
| 2022-06-09 | $23.00 | $23.00 | $22.79 | $22.79 | $22.69 | 520 |
| 2022-06-08 | $23.18 | $23.18 | $23.18 | $23.18 | $23.08 | 5 |
| 2022-06-07 | $23.59 | $23.59 | $23.59 | $23.59 | $23.49 | 9 |
| 2022-06-06 | $23.35 | $23.45 | $23.35 | $23.37 | $23.27 | 34,607 |
| 2022-06-03 | $23.23 | $23.23 | $23.13 | $23.22 | $23.11 | 206 |
| 2022-06-02 | $23.40 | $23.40 | $23.40 | $23.40 | $23.30 | 3 |
| 2022-06-01 | $23.01 | $23.01 | $23.01 | $23.01 | $22.91 | 2 |
| 2022-05-31 | $23.07 | $23.07 | $23.07 | $23.07 | $22.97 | 2 |
| 2022-05-27 | $23.27 | $23.27 | $23.27 | $23.27 | $23.17 | 2 |
| 2022-05-26 | $22.80 | $22.80 | $22.80 | $22.80 | $22.70 | 4 |
| 2022-05-25 | $22.36 | $22.36 | $22.36 | $22.36 | $22.26 | 2 |
| 2022-05-24 | $21.91 | $21.91 | $21.91 | $21.91 | $21.81 | 2 |
| 2022-05-23 | $22.11 | $22.11 | $22.11 | $22.11 | $22.02 | 4 |
| 2022-05-20 | $21.89 | $21.89 | $21.89 | $21.89 | $21.79 | 0 |
| 2022-05-19 | $22.01 | $22.01 | $22.01 | $22.01 | $21.91 | 1 |
| 2022-05-18 | $22.08 | $22.08 | $22.08 | $22.08 | $21.98 | 1 |
| 2022-05-17 | $22.79 | $22.79 | $22.79 | $22.79 | $22.69 | 2 |
| 2022-05-16 | $22.15 | $22.15 | $22.15 | $22.15 | $22.05 | 69 |
| 2022-05-13 | $22.21 | $22.21 | $22.21 | $22.21 | $22.11 | 2 |
| 2022-05-12 | $21.69 | $21.69 | $21.69 | $21.69 | $21.60 | 1 |
| 2022-05-11 | $21.48 | $21.48 | $21.48 | $21.48 | $21.39 | 10 |
| 2022-05-10 | $21.81 | $21.81 | $21.81 | $21.81 | $21.71 | 85 |
| 2022-05-09 | $22.08 | $22.16 | $22.00 | $22.00 | $21.90 | 397 |
| 2022-05-06 | $22.51 | $22.51 | $22.51 | $22.51 | $22.41 | 100 |
| 2022-05-05 | $22.58 | $22.69 | $22.58 | $22.69 | $22.59 | 100 |
| 2022-05-04 | $23.52 | $23.52 | $23.52 | $23.52 | $23.42 | 1,342 |
| 2022-05-03 | $22.60 | $22.91 | $22.60 | $22.91 | $22.81 | 1,342 |
| 2022-05-02 | $22.65 | $22.65 | $22.65 | $22.65 | $22.55 | 14 |
| 2022-04-29 | $22.49 | $22.49 | $22.49 | $22.49 | $22.39 | 40 |
| 2022-04-28 | $23.10 | $23.10 | $23.10 | $23.10 | $23.00 | 10 |
| 2022-04-27 | $22.64 | $22.64 | $22.64 | $22.64 | $22.54 | 2 |
| 2022-04-26 | $22.72 | $22.72 | $22.72 | $22.72 | $22.62 | 100 |
| 2022-04-25 | $23.16 | $23.16 | $23.16 | $23.16 | $23.06 | 100 |
| 2022-04-22 | $23.31 | $23.31 | $23.31 | $23.31 | $23.21 | 4 |
| 2022-04-21 | $24.64 | $24.64 | $23.90 | $23.90 | $23.80 | 2,576 |
| 2022-04-20 | $24.33 | $24.33 | $24.24 | $24.24 | $24.14 | 671 |
| 2022-04-19 | $24.03 | $24.03 | $24.03 | $24.03 | $23.93 | 15 |
| 2022-04-18 | $23.54 | $23.54 | $23.54 | $23.54 | $23.43 | 10 |
| 2022-04-14 | $23.61 | $23.61 | $23.61 | $23.61 | $23.51 | 4 |
| 2022-04-13 | $23.77 | $23.77 | $23.77 | $23.77 | $23.67 | 3 |
| 2022-04-12 | $23.42 | $23.42 | $23.42 | $23.42 | $23.32 | 0 |
| 2022-04-11 | $23.26 | $23.26 | $23.26 | $23.26 | $23.16 | 12 |
| 2022-04-08 | $23.40 | $23.40 | $23.40 | $23.40 | $23.30 | 0 |
| 2022-04-07 | $23.54 | $23.58 | $23.53 | $23.53 | $23.43 | 536 |
| 2022-04-06 | $23.63 | $23.63 | $23.58 | $23.58 | $23.48 | 688 |
| 2022-04-05 | $24.32 | $24.34 | $23.86 | $23.86 | $23.75 | 1,090 |
| 2022-04-04 | $24.45 | $24.45 | $24.33 | $24.39 | $24.28 | 1,077 |
| 2022-04-01 | $24.54 | $24.54 | $24.54 | $24.54 | $24.43 | 4 |
| 2022-03-31 | $24.59 | $24.59 | $24.33 | $24.33 | $24.22 | 7,278 |
| 2022-03-30 | $24.88 | $24.88 | $24.60 | $24.60 | $24.49 | 104 |
| 2022-03-29 | $24.81 | $25.08 | $24.81 | $25.07 | $24.96 | 665 |
| 2022-03-28 | $24.45 | $24.45 | $24.45 | $24.45 | $24.34 | 15 |
| 2022-03-25 | $24.58 | $24.58 | $24.58 | $24.58 | $24.47 | 1 |
| 2022-03-24 | $24.41 | $24.41 | $24.41 | $24.41 | $24.30 | 1 |
| 2022-03-23 | $24.24 | $24.24 | $24.24 | $24.24 | $24.14 | 6 |
| 2022-03-22 | $24.72 | $24.72 | $24.72 | $24.72 | $24.61 | 2 |
| 2022-03-21 | $24.84 | $24.84 | $24.60 | $24.72 | $24.61 | 5,894 |
| 2022-03-18 | $24.89 | $24.89 | $24.89 | $24.89 | $24.70 | 0 |
| 2022-03-17 | $24.74 | $24.74 | $24.74 | $24.74 | $24.55 | 200 |
| 2022-03-16 | $24.30 | $24.49 | $24.30 | $24.49 | $24.30 | 200 |
| 2022-03-15 | $23.90 | $23.90 | $23.90 | $23.90 | $23.72 | 60 |
| 2022-03-14 | $23.66 | $23.66 | $23.66 | $23.66 | $23.48 | 203 |
| 2022-03-11 | $24.10 | $24.10 | $23.88 | $23.88 | $23.71 | 203 |
| 2022-03-10 | $24.12 | $24.12 | $24.12 | $24.12 | $23.94 | 2 |
| 2022-03-09 | $24.14 | $24.14 | $24.12 | $24.12 | $23.93 | 2,729 |
| 2022-03-08 | $23.67 | $23.67 | $23.67 | $23.67 | $23.49 | 165 |
| 2022-03-07 | $23.58 | $23.58 | $23.58 | $23.58 | $23.41 | 16 |
| 2022-03-04 | $24.10 | $24.10 | $24.10 | $24.10 | $23.92 | 17 |
| 2022-03-03 | $24.41 | $24.41 | $24.41 | $24.41 | $24.23 | 17 |
| 2022-03-02 | $24.58 | $24.58 | $24.58 | $24.58 | $24.40 | 25 |
| 2022-03-01 | $23.88 | $23.88 | $23.88 | $23.88 | $23.70 | 0 |
| 2022-02-28 | $24.42 | $24.42 | $24.42 | $24.42 | $24.24 | 55 |
| 2022-02-25 | $24.30 | $24.30 | $24.30 | $24.30 | $24.11 | 55 |
| 2022-02-24 | $23.81 | $23.81 | $23.81 | $23.81 | $23.63 | 75 |
| 2022-02-23 | $23.46 | $23.46 | $23.46 | $23.46 | $23.29 | 75 |
| 2022-02-22 | $23.81 | $23.81 | $23.81 | $23.81 | $23.63 | 13 |
| 2022-02-18 | $24.12 | $24.12 | $24.12 | $24.12 | $23.93 | 0 |
| 2022-02-17 | $24.23 | $24.23 | $24.23 | $24.23 | $24.04 | 0 |
| 2022-02-16 | $24.67 | $24.67 | $24.67 | $24.67 | $24.49 | 3 |
| 2022-02-15 | $24.59 | $24.59 | $24.59 | $24.59 | $24.40 | 3 |
| 2022-02-14 | $24.07 | $24.07 | $24.07 | $24.07 | $23.88 | 7 |
| 2022-02-11 | $24.17 | $24.17 | $24.17 | $24.17 | $23.99 | 25 |
| 2022-02-10 | $24.19 | $24.19 | $24.19 | $24.19 | $24.01 | 5 |
| 2022-02-09 | $24.42 | $24.50 | $24.42 | $24.50 | $24.32 | 249 |
| 2022-02-08 | $24.29 | $24.29 | $24.29 | $24.29 | $24.10 | 2 |
| 2022-02-07 | $23.82 | $23.82 | $23.82 | $23.82 | $23.64 | 3 |
| 2022-02-04 | $23.62 | $23.84 | $23.62 | $23.84 | $23.66 | 100 |
| 2022-02-03 | $23.89 | $23.89 | $23.89 | $23.89 | $23.71 | 5 |
| 2022-02-02 | $24.21 | $24.21 | $24.21 | $24.21 | $24.03 | 2 |
| 2022-02-01 | $24.35 | $24.35 | $24.35 | $24.35 | $24.17 | 3 |
| 2022-01-31 | $24.14 | $24.14 | $24.14 | $24.14 | $23.96 | 8 |
| 2022-01-28 | $23.16 | $23.61 | $23.09 | $23.61 | $23.43 | 520 |
| 2022-01-27 | $23.33 | $23.33 | $23.16 | $23.33 | $23.16 | 839 |
| 2022-01-26 | $24.27 | $24.27 | $23.77 | $23.77 | $23.59 | 301 |
| 2022-01-25 | $23.98 | $24.24 | $23.81 | $24.14 | $23.95 | 2,317 |
| 2022-01-24 | $23.60 | $24.41 | $23.60 | $24.41 | $24.23 | 2,470 |
| 2022-01-21 | $24.10 | $24.10 | $23.91 | $23.91 | $23.73 | 208 |
| 2022-01-20 | $24.14 | $24.14 | $24.14 | $24.14 | $23.96 | 19 |
| 2022-01-19 | $24.69 | $24.69 | $24.69 | $24.69 | $24.50 | 10 |
| 2022-01-18 | $25.38 | $25.38 | $25.13 | $25.13 | $24.94 | 238 |
| 2022-01-14 | $25.80 | $25.80 | $25.80 | $25.80 | $25.60 | 0 |
| 2022-01-13 | $25.66 | $25.66 | $25.66 | $25.66 | $25.47 | 2,110 |
| 2022-01-12 | $25.70 | $25.73 | $25.70 | $25.70 | $25.51 | 2,110 |
| 2022-01-11 | $25.50 | $25.78 | $25.50 | $25.74 | $25.55 | 580 |
| 2022-01-10 | $25.42 | $25.59 | $25.42 | $25.59 | $25.40 | 102 |
| 2022-01-07 | $25.90 | $25.90 | $25.71 | $25.71 | $25.51 | 111 |
| 2022-01-06 | $25.99 | $25.99 | $25.97 | $25.97 | $25.77 | 100 |
| 2022-01-05 | $26.48 | $26.48 | $25.83 | $25.83 | $25.63 | 100 |
| 2022-01-04 | $26.49 | $26.49 | $26.49 | $26.49 | $26.29 | 123 |
| 2022-01-03 | $26.31 | $26.31 | $26.20 | $26.20 | $26.01 | 1,260 |
| 2021-12-31 | $26.01 | $26.06 | $25.90 | $25.98 | $25.78 | 6,937 |
| 2021-12-30 | $26.14 | $26.14 | $25.97 | $25.97 | $25.77 | 200 |
| 2021-12-29 | $26.07 | $26.08 | $26.07 | $26.08 | $25.89 | 106 |
| 2021-12-28 | $25.91 | $25.97 | $25.91 | $25.97 | $25.77 | 239 |
| 2021-12-27 | $26.03 | $26.03 | $26.03 | $26.03 | $25.83 | 19 |
| 2021-12-23 | $25.65 | $25.65 | $25.65 | $25.65 | $25.46 | 17 |
| 2021-12-22 | $25.48 | $25.48 | $25.48 | $25.48 | $25.29 | 1 |
| 2021-12-21 | $25.20 | $25.20 | $25.20 | $25.20 | $25.01 | 4 |
| 2021-12-20 | $24.89 | $24.89 | $24.55 | $24.55 | $24.36 | 114 |
| 2021-12-17 | $24.99 | $24.99 | $24.99 | $24.99 | $24.72 | 0 |
| 2021-12-16 | $24.95 | $24.95 | $24.95 | $24.95 | $24.69 | 6 |
| 2021-12-15 | $25.32 | $25.32 | $25.32 | $25.32 | $25.05 | 6 |
| 2021-12-14 | $24.98 | $24.98 | $24.98 | $24.98 | $24.71 | 68 |
| 2021-12-13 | $25.15 | $25.15 | $25.15 | $25.15 | $24.88 | 1 |
| 2021-12-10 | $25.48 | $25.56 | $25.48 | $25.56 | $25.28 | 732 |
| 2021-12-09 | $25.67 | $25.67 | $25.58 | $25.58 | $25.30 | 107 |
| 2021-12-08 | $25.96 | $25.98 | $25.94 | $25.98 | $25.70 | 200 |
| 2021-12-07 | $26.01 | $26.01 | $25.85 | $25.85 | $25.57 | 703 |
| 2021-12-06 | $25.62 | $25.62 | $25.51 | $25.51 | $25.24 | 632 |
| 2021-12-03 | $24.93 | $24.93 | $24.93 | $24.93 | $24.66 | 38 |
| 2021-12-02 | $25.18 | $25.18 | $25.18 | $25.18 | $24.91 | 38 |
| 2021-12-01 | $25.11 | $25.11 | $24.57 | $24.57 | $24.31 | 137 |
| 2021-11-30 | $24.85 | $24.85 | $24.85 | $24.85 | $24.59 | 2 |
| 2021-11-29 | $25.39 | $25.39 | $25.39 | $25.39 | $25.12 | 1 |
| 2021-11-26 | $25.43 | $25.43 | $25.43 | $25.43 | $25.16 | 5 |
| 2021-11-24 | $26.44 | $26.44 | $26.44 | $26.44 | $26.16 | 1 |
| 2021-11-23 | $26.54 | $26.54 | $26.54 | $26.54 | $26.25 | 11 |
| 2021-11-22 | $26.52 | $26.52 | $26.52 | $26.52 | $26.24 | 21 |
| 2021-11-19 | $26.41 | $26.41 | $26.29 | $26.29 | $26.01 | 578 |
| 2021-11-18 | $26.56 | $26.56 | $26.56 | $26.56 | $26.28 | 1 |
| 2021-11-17 | $26.63 | $26.63 | $26.63 | $26.63 | $26.34 | 1 |
| 2021-11-16 | $26.86 | $26.86 | $26.86 | $26.86 | $26.58 | 2 |
| 2021-11-15 | $26.77 | $26.77 | $26.77 | $26.77 | $26.48 | 3 |
| 2021-11-12 | $26.78 | $26.78 | $26.78 | $26.78 | $26.50 | 63 |
| 2021-11-11 | $26.81 | $26.81 | $26.81 | $26.81 | $26.52 | 10 |
| 2021-11-10 | $26.64 | $26.64 | $26.64 | $26.64 | $26.35 | 344 |
| 2021-11-09 | $26.87 | $26.90 | $26.87 | $26.87 | $26.58 | 344 |
| 2021-11-08 | $26.92 | $26.92 | $26.92 | $26.92 | $26.63 | 48 |
| 2021-11-05 | $26.84 | $26.93 | $26.84 | $26.93 | $26.64 | 150 |
| 2021-11-04 | $26.39 | $26.39 | $26.34 | $26.34 | $26.06 | 122 |
| 2021-11-03 | $26.23 | $26.39 | $26.23 | $26.39 | $26.11 | 125 |
| 2021-11-02 | $25.80 | $25.80 | $25.80 | $25.80 | $25.52 | 12 |
| 2021-11-01 | $25.85 | $25.85 | $25.85 | $25.85 | $25.57 | 4 |
| 2021-10-29 | $25.30 | $25.30 | $25.23 | $25.23 | $24.96 | 104 |
| 2021-10-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.98 | 1 |
| 2021-10-27 | $24.77 | $24.77 | $24.77 | $24.77 | $24.51 | 15 |
| 2021-10-26 | $25.26 | $25.26 | $25.26 | $25.26 | $24.99 | 15 |
| 2021-10-25 | $25.48 | $25.48 | $25.48 | $25.48 | $25.21 | 20 |
| 2021-10-22 | $25.33 | $25.33 | $25.29 | $25.29 | $25.02 | 170 |
| 2021-10-21 | $25.28 | $25.28 | $25.28 | $25.28 | $25.01 | 1 |
| 2021-10-20 | $25.19 | $25.22 | $25.19 | $25.22 | $24.95 | 109 |
| 2021-10-19 | $25.04 | $25.04 | $25.04 | $25.04 | $24.77 | 14 |
| 2021-10-18 | $25.03 | $25.03 | $25.01 | $25.03 | $24.76 | 457 |
| 2021-10-15 | $24.97 | $24.97 | $24.97 | $24.97 | $24.70 | 278 |
| 2021-10-14 | $25.08 | $25.08 | $25.02 | $25.04 | $24.77 | 278 |
| 2021-10-13 | $24.75 | $24.75 | $24.75 | $24.75 | $24.48 | 1 |
| 2021-10-12 | $24.76 | $24.76 | $24.76 | $24.76 | $24.49 | 0 |
| 2021-10-11 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 59 |
| 2021-10-08 | $24.84 | $24.84 | $24.84 | $24.84 | $24.57 | 59 |
| 2021-10-07 | $24.94 | $24.94 | $24.94 | $24.94 | $24.68 | 2 |
| 2021-10-06 | $24.56 | $24.56 | $24.56 | $24.56 | $24.30 | 2 |
| 2021-10-05 | $24.76 | $24.76 | $24.76 | $24.76 | $24.49 | 2 |
| 2021-10-04 | $24.82 | $24.82 | $24.66 | $24.66 | $24.39 | 105 |
| 2021-10-01 | $24.74 | $24.74 | $24.74 | $24.74 | $24.47 | 5 |
| 2021-09-30 | $24.59 | $24.61 | $24.31 | $24.31 | $24.05 | 7,147 |
| 2021-09-29 | $24.72 | $24.72 | $24.72 | $24.72 | $24.45 | 25 |
| 2021-09-28 | $24.79 | $24.79 | $24.63 | $24.63 | $24.36 | 401 |
| 2021-09-27 | $25.06 | $25.06 | $25.00 | $25.00 | $24.73 | 202 |
| 2021-09-24 | $24.63 | $24.63 | $24.62 | $24.62 | $24.35 | 303 |
| 2021-09-23 | $24.62 | $24.70 | $24.58 | $24.58 | $24.31 | 2,117 |
| 2021-09-22 | $24.15 | $24.15 | $24.15 | $24.15 | $23.89 | 109 |
| 2021-09-21 | $23.80 | $23.80 | $23.77 | $23.77 | $23.52 | 109 |
| 2021-09-20 | $23.81 | $23.81 | $23.81 | $23.81 | $23.55 | 30 |
| 2021-09-17 | $24.33 | $24.33 | $24.33 | $24.33 | $23.98 | 119 |
| 2021-09-16 | $24.31 | $24.33 | $24.31 | $24.33 | $23.98 | 247 |
| 2021-09-15 | $24.37 | $24.37 | $24.37 | $24.37 | $24.02 | 100 |
| 2021-09-14 | $24.06 | $24.13 | $24.06 | $24.13 | $23.78 | 100 |
| 2021-09-13 | $24.46 | $24.46 | $24.46 | $24.46 | $24.11 | 8 |
| 2021-09-10 | $24.30 | $24.30 | $24.30 | $24.30 | $23.95 | 6 |
| 2021-09-09 | $24.60 | $24.60 | $24.60 | $24.60 | $24.24 | 30 |
| 2021-09-08 | $24.61 | $24.61 | $24.61 | $24.61 | $24.26 | 16 |
| 2021-09-07 | $24.85 | $24.85 | $24.85 | $24.85 | $24.50 | 16 |
| 2021-09-03 | $25.08 | $25.08 | $25.08 | $25.08 | $24.72 | 8 |
| 2021-09-02 | $25.33 | $25.33 | $25.25 | $25.25 | $24.89 | 388 |
| 2021-09-01 | $25.14 | $25.14 | $25.14 | $25.14 | $24.78 | 12 |
| 2021-08-31 | $25.06 | $25.06 | $25.06 | $25.06 | $24.71 | 4 |
| 2021-08-30 | $25.07 | $25.07 | $25.07 | $25.07 | $24.71 | 4 |
| 2021-08-27 | $25.20 | $25.20 | $25.20 | $25.20 | $24.83 | 90 |
| 2021-08-26 | $24.52 | $24.52 | $24.52 | $24.52 | $24.17 | 90 |
| 2021-08-25 | $25.03 | $25.03 | $24.80 | $24.80 | $24.44 | 414 |
| 2021-08-24 | $24.74 | $24.74 | $24.68 | $24.68 | $24.33 | 413 |
| 2021-08-23 | $24.54 | $24.54 | $24.54 | $24.54 | $24.19 | 2 |
| 2021-08-20 | $24.25 | $24.25 | $24.25 | $24.25 | $23.90 | 1 |
| 2021-08-19 | $23.90 | $23.90 | $23.86 | $23.86 | $23.52 | 8,315 |
| 2021-08-18 | $24.16 | $24.16 | $24.12 | $24.12 | $23.78 | 1,157 |
| 2021-08-17 | $24.15 | $24.27 | $24.15 | $24.27 | $23.92 | 501 |
| 2021-08-16 | $24.62 | $24.62 | $24.62 | $24.62 | $24.27 | 21 |
| 2021-08-13 | $24.72 | $24.72 | $24.72 | $24.72 | $24.36 | 2 |
| 2021-08-12 | $24.90 | $24.90 | $24.90 | $24.90 | $24.55 | 59 |
| 2021-08-11 | $24.93 | $25.00 | $24.93 | $25.00 | $24.64 | 475 |
| 2021-08-10 | $24.72 | $24.82 | $24.71 | $24.82 | $24.47 | 304 |
| 2021-08-09 | $24.58 | $24.58 | $24.58 | $24.58 | $24.23 | 429 |
| 2021-08-06 | $24.78 | $24.78 | $24.78 | $24.78 | $24.42 | 1 |
| 2021-08-05 | $24.48 | $24.48 | $24.48 | $24.48 | $24.13 | 2 |
| 2021-08-04 | $24.27 | $24.27 | $24.17 | $24.17 | $23.82 | 301 |
| 2021-08-03 | $24.54 | $24.54 | $24.54 | $24.54 | $24.18 | 151 |
| 2021-08-02 | $24.54 | $24.54 | $24.36 | $24.36 | $24.01 | 508 |
| 2021-07-30 | $24.48 | $24.48 | $24.48 | $24.48 | $24.13 | 0 |
| 2021-07-29 | $24.56 | $24.56 | $24.56 | $24.56 | $24.21 | 123 |
| 2021-07-28 | $24.19 | $24.26 | $24.19 | $24.26 | $23.91 | 123 |
| 2021-07-27 | $24.01 | $24.05 | $23.93 | $24.05 | $23.70 | 3,004 |
| 2021-07-26 | $24.23 | $24.23 | $24.23 | $24.23 | $23.88 | 1 |
| 2021-07-23 | $24.33 | $24.33 | $24.05 | $24.05 | $23.70 | 635 |
| 2021-07-22 | $23.86 | $23.86 | $23.86 | $23.86 | $23.52 | 10 |
| 2021-07-21 | $24.29 | $24.29 | $24.29 | $24.29 | $23.94 | 46 |
| 2021-07-20 | $23.92 | $23.92 | $23.92 | $23.92 | $23.57 | 1 |
| 2021-07-19 | $23.14 | $23.22 | $23.14 | $23.22 | $22.89 | 2,212 |
| 2021-07-16 | $23.70 | $23.70 | $23.70 | $23.70 | $23.36 | 36 |
| 2021-07-15 | $24.02 | $24.02 | $24.02 | $24.02 | $23.67 | 23 |
| 2021-07-14 | $24.41 | $24.41 | $24.14 | $24.14 | $23.79 | 102 |
| 2021-07-13 | $24.67 | $24.67 | $24.41 | $24.41 | $24.06 | 392 |
| 2021-07-12 | $25.00 | $25.00 | $24.78 | $24.87 | $24.51 | 302 |
| 2021-07-09 | $24.74 | $24.76 | $24.70 | $24.75 | $24.39 | 1,583 |
| 2021-07-08 | $24.10 | $24.10 | $24.10 | $24.10 | $23.75 | 9 |
| 2021-07-07 | $24.44 | $24.44 | $24.44 | $24.44 | $24.09 | 5 |
| 2021-07-06 | $24.58 | $24.58 | $24.58 | $24.58 | $24.23 | 1 |
| 2021-07-02 | $24.93 | $24.93 | $24.93 | $24.93 | $24.58 | 60 |
| 2021-07-01 | $25.23 | $25.23 | $25.17 | $25.17 | $24.81 | 228 |
| 2021-06-30 | $24.95 | $25.04 | $24.90 | $25.04 | $24.68 | 2,006,522 |
Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS) News Headlines
Recent Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS) News
Similar Companies to Invesco S&P SmallCap 600 QVM Multi-factor ETF (QVMS) 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 | -- | -- | -- |