Invesco ESG S&P 500 Equal Weight ETF (RSPE) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.04 ($0.06) 0.26%
Invesco ESG S&P 500 Equal Weight ETF - Daily Information
Click for more stock information on Invesco ESG S&P 500 Equal Weight ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.10 |
| Previous Close | $25.04 |
| High | $25.10 |
| Low | $24.85 |
| Adjusted Open | $25.10 |
| Previous Adjusted Close | $25.04 |
| Adjusted High | $25.10 |
| Adjusted Low | $24.85 |
About Invesco ESG S&P 500 Equal Weight ETF (RSPE)
Invesco ESG S&P 500 Equal Weight ETF
Invest in Invesco ESG S&P 500 Equal Weight ETF (RSPE)
Historical Stock Data for Invesco ESG S&P 500 Equal Weight ETF (RSPE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | $25.10 | $25.10 | $24.85 | $25.04 | $25.04 | 3,688 |
| 2025-04-25 | $25.00 | $25.00 | $24.92 | $24.98 | $24.98 | 2,644 |
| 2025-04-24 | $25.01 | $25.03 | $24.98 | $25.02 | $25.02 | 1,476 |
| 2025-04-23 | $24.71 | $24.91 | $24.50 | $24.57 | $24.57 | 3,880 |
| 2025-04-22 | $24.17 | $24.35 | $24.17 | $24.34 | $24.34 | 5,644 |
| 2025-04-21 | $23.57 | $23.75 | $23.54 | $23.75 | $23.75 | 24,665 |
| 2025-04-17 | $24.03 | $24.34 | $24.02 | $24.17 | $24.17 | 43,393 |
| 2025-04-16 | $24.31 | $24.45 | $23.91 | $24.07 | $24.07 | 10,892 |
| 2025-04-15 | $24.61 | $24.61 | $24.43 | $24.44 | $24.44 | 4,375 |
| 2025-04-14 | $24.55 | $24.68 | $24.34 | $24.57 | $24.57 | 17,808 |
| 2025-04-11 | $23.61 | $24.35 | $23.61 | $24.26 | $24.26 | 29,439 |
| 2025-04-10 | $24.24 | $24.24 | $23.43 | $23.89 | $23.89 | 1,491 |
| 2025-04-09 | $22.82 | $24.74 | $22.73 | $24.72 | $24.72 | 4,610 |
| 2025-04-08 | $24.02 | $24.02 | $22.59 | $22.89 | $22.89 | 170,102 |
| 2025-04-07 | $22.89 | $23.42 | $22.89 | $23.32 | $23.32 | 4,730 |
| 2025-04-04 | $24.49 | $24.49 | $23.56 | $23.58 | $23.58 | 4,907 |
| 2025-04-03 | $25.08 | $25.25 | $24.92 | $24.92 | $24.92 | 2,982 |
| 2025-04-02 | $26.09 | $26.21 | $26.07 | $26.21 | $26.21 | 1,982 |
| 2025-04-01 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 180 |
| 2025-03-31 | $25.74 | $26.02 | $25.74 | $26.02 | $26.02 | 7,040 |
| 2025-03-28 | $26.08 | $26.08 | $25.80 | $25.81 | $25.81 | 920 |
| 2025-03-27 | $26.34 | $26.36 | $26.20 | $26.26 | $26.26 | 1,483 |
| 2025-03-26 | $26.41 | $26.41 | $26.30 | $26.33 | $26.33 | 2,315 |
| 2025-03-25 | $26.41 | $26.41 | $26.33 | $26.36 | $26.36 | 2,069 |
| 2025-03-24 | $26.37 | $26.44 | $26.37 | $26.44 | $26.44 | 1,234 |
| 2025-03-21 | $26.23 | $26.23 | $26.07 | $26.17 | $26.17 | 6,361 |
| 2025-03-20 | $26.38 | $26.47 | $26.33 | $26.33 | $26.33 | 6,248 |
| 2025-03-19 | $26.37 | $26.52 | $26.26 | $26.43 | $26.43 | 4,108 |
| 2025-03-18 | $26.43 | $26.43 | $26.29 | $26.29 | $26.29 | 590 |
| 2025-03-17 | $26.27 | $26.47 | $26.27 | $26.47 | $26.47 | 5,496 |
| 2025-03-14 | $25.91 | $26.11 | $25.91 | $26.11 | $26.11 | 1,916 |
| 2025-03-13 | $25.94 | $25.94 | $25.64 | $25.64 | $25.64 | 2,720 |
| 2025-03-12 | $26.23 | $26.23 | $25.83 | $25.89 | $25.89 | 3,339 |
| 2025-03-11 | $26.51 | $26.51 | $25.97 | $26.06 | $26.06 | 2,363 |
| 2025-03-10 | $26.66 | $26.90 | $26.45 | $26.48 | $26.48 | 6,029 |
| 2025-03-07 | $26.50 | $26.93 | $26.50 | $26.93 | $26.93 | 1,170 |
| 2025-03-06 | $26.78 | $26.78 | $26.56 | $26.63 | $26.63 | 1,751 |
| 2025-03-05 | $26.62 | $26.90 | $26.52 | $26.87 | $26.87 | 6,995 |
| 2025-03-04 | $26.83 | $26.83 | $26.58 | $26.58 | $26.58 | 3,211 |
| 2025-03-03 | $27.44 | $27.50 | $26.95 | $27.02 | $27.02 | 3,695 |
| 2025-02-28 | $27.14 | $27.27 | $26.92 | $27.27 | $27.27 | 14,797 |
| 2025-02-27 | $27.25 | $27.32 | $27.01 | $27.01 | $27.01 | 4,373 |
| 2025-02-26 | $27.42 | $27.42 | $27.16 | $27.16 | $27.16 | 14,845 |
| 2025-02-25 | $27.36 | $27.38 | $27.22 | $27.34 | $27.34 | 19,955 |
| 2025-02-24 | $27.40 | $27.40 | $27.26 | $27.26 | $27.26 | 31,324 |
| 2025-02-21 | $27.46 | $27.47 | $27.24 | $27.26 | $27.26 | 2,166 |
| 2025-02-20 | $27.58 | $27.66 | $27.50 | $27.65 | $27.65 | 5,732 |
| 2025-02-19 | $27.52 | $27.69 | $27.52 | $27.69 | $27.69 | 1,984 |
| 2025-02-18 | $27.54 | $27.65 | $27.54 | $27.65 | $27.65 | 3,026 |
| 2025-02-14 | $27.51 | $27.52 | $27.43 | $27.44 | $27.44 | 3,860 |
| 2025-02-13 | $27.26 | $27.52 | $27.26 | $27.50 | $27.50 | 2,277 |
| 2025-02-12 | $27.04 | $27.19 | $27.02 | $27.18 | $27.18 | 10,124 |
| 2025-02-11 | $27.18 | $27.30 | $27.17 | $27.30 | $27.30 | 11,947 |
| 2025-02-10 | $27.25 | $27.28 | $27.20 | $27.25 | $27.25 | 7,993 |
| 2025-02-07 | $27.36 | $27.36 | $27.16 | $27.18 | $27.18 | 15,766 |
| 2025-02-06 | $27.41 | $27.41 | $27.24 | $27.32 | $27.32 | 4,832 |
| 2025-02-05 | $27.19 | $27.32 | $27.17 | $27.32 | $27.32 | 9,556 |
| 2025-02-04 | $27.26 | $27.26 | $27.19 | $27.19 | $27.19 | 2,619 |
| 2025-02-03 | $26.97 | $27.32 | $26.96 | $27.23 | $27.23 | 12,696 |
| 2025-01-31 | $27.67 | $27.73 | $27.44 | $27.44 | $27.44 | 8,252 |
| 2025-01-30 | $27.64 | $27.73 | $27.56 | $27.70 | $27.70 | 2,545 |
| 2025-01-29 | $27.64 | $27.64 | $27.46 | $27.46 | $27.46 | 2,961 |
| 2025-01-28 | $27.72 | $27.72 | $27.53 | $27.57 | $27.57 | 5,923 |
| 2025-01-27 | $27.55 | $27.67 | $27.49 | $27.67 | $27.67 | 6,430 |
| 2025-01-24 | $27.56 | $27.59 | $27.49 | $27.53 | $27.53 | 4,689 |
| 2025-01-23 | $27.27 | $27.51 | $27.26 | $27.51 | $27.51 | 3,202 |
| 2025-01-22 | $27.44 | $27.44 | $27.33 | $27.33 | $27.33 | 43,570 |
| 2025-01-21 | $27.28 | $27.41 | $27.28 | $27.41 | $27.41 | 2,894 |
| 2025-01-17 | $27.15 | $27.16 | $27.10 | $27.10 | $27.10 | 727 |
| 2025-01-16 | $26.76 | $26.96 | $26.76 | $26.96 | $26.96 | 1,739 |
| 2025-01-15 | $26.88 | $26.88 | $26.69 | $26.76 | $26.76 | 2,861 |
| 2025-01-14 | $26.48 | $26.52 | $26.48 | $26.50 | $26.50 | 15,040 |
| 2025-01-13 | $26.00 | $26.33 | $26.00 | $26.33 | $26.33 | 6,461 |
| 2025-01-10 | $26.21 | $26.22 | $26.11 | $26.11 | $26.11 | 2,158 |
| 2025-01-08 | $26.39 | $26.53 | $26.39 | $26.53 | $26.53 | 2,682 |
| 2025-01-07 | $26.61 | $26.70 | $26.50 | $26.53 | $26.53 | 8,441 |
| 2025-01-06 | $26.75 | $26.82 | $26.57 | $26.58 | $26.58 | 6,699 |
| 2025-01-03 | $26.51 | $26.58 | $26.46 | $26.58 | $26.58 | 2,042 |
| 2025-01-02 | $26.71 | $26.71 | $26.30 | $26.38 | $26.38 | 3,232 |
| 2024-12-31 | $26.45 | $26.60 | $26.39 | $26.46 | $26.46 | 3,229 |
| 2024-12-30 | $26.55 | $26.55 | $26.25 | $26.44 | $26.44 | 6,679 |
| 2024-12-27 | $26.90 | $26.90 | $26.62 | $26.69 | $26.69 | 1,847 |
| 2024-12-26 | $26.78 | $26.92 | $26.78 | $26.91 | $26.91 | 2,548 |
| 2024-12-24 | $26.72 | $26.83 | $26.71 | $26.83 | $26.83 | 6,911 |
| 2024-12-23 | $26.56 | $26.66 | $26.46 | $26.64 | $26.64 | 5,108 |
| 2024-12-20 | $26.39 | $26.89 | $26.38 | $26.72 | $26.61 | 6,650 |
| 2024-12-19 | $26.70 | $26.70 | $26.38 | $26.38 | $26.27 | 4,172 |
| 2024-12-18 | $27.30 | $27.30 | $26.52 | $26.52 | $26.41 | 3,944 |
| 2024-12-17 | $27.24 | $27.28 | $27.23 | $27.28 | $27.16 | 8,460 |
| 2024-12-16 | $27.60 | $27.60 | $27.45 | $27.45 | $27.34 | 235 |
| 2024-12-13 | $27.56 | $27.57 | $27.55 | $27.57 | $27.46 | 3,474 |
| 2024-12-12 | $27.81 | $27.81 | $27.69 | $27.69 | $27.58 | 2,215 |
| 2024-12-11 | $27.82 | $27.84 | $27.79 | $27.79 | $27.67 | 2,294 |
| 2024-12-10 | $27.75 | $27.92 | $27.75 | $27.79 | $27.68 | 3,336 |
| 2024-12-09 | $28.02 | $28.02 | $27.94 | $27.94 | $27.82 | 1,214 |
| 2024-12-06 | $28.07 | $28.07 | $28.00 | $28.02 | $27.90 | 885 |
| 2024-12-05 | $28.06 | $28.06 | $28.03 | $28.03 | $27.92 | 743 |
| 2024-12-04 | $28.13 | $28.18 | $28.13 | $28.18 | $28.06 | 39,037 |
| 2024-12-03 | $28.16 | $28.21 | $28.16 | $28.18 | $28.06 | 1,690 |
| 2024-12-02 | $28.34 | $28.34 | $28.32 | $28.32 | $28.32 | 887 |
| 2024-11-29 | $28.38 | $28.38 | $28.35 | $28.35 | $28.35 | 730 |
| 2024-11-27 | $28.31 | $28.31 | $28.25 | $28.25 | $28.25 | 4,227 |
| 2024-11-26 | $28.22 | $28.31 | $28.22 | $28.30 | $28.30 | 5,855 |
| 2024-11-25 | $28.30 | $28.38 | $28.30 | $28.36 | $28.36 | 1,877 |
| 2024-11-22 | $27.94 | $28.04 | $27.94 | $28.04 | $28.04 | 9,261 |
| 2024-11-21 | $27.53 | $27.82 | $27.53 | $27.79 | $27.79 | 6,810 |
| 2024-11-20 | $27.30 | $27.41 | $27.27 | $27.41 | $27.41 | 3,396 |
| 2024-11-19 | $27.27 | $27.39 | $27.27 | $27.37 | $27.37 | 3,711 |
| 2024-11-18 | $27.47 | $27.47 | $27.44 | $27.45 | $27.45 | 1,393 |
| 2024-11-15 | $27.35 | $27.35 | $27.33 | $27.35 | $27.35 | 4,340 |
| 2024-11-14 | $27.86 | $27.86 | $27.58 | $27.58 | $27.58 | 3,549 |
| 2024-11-13 | $27.83 | $27.89 | $27.78 | $27.78 | $27.78 | 6,558 |
| 2024-11-12 | $27.91 | $27.91 | $27.72 | $27.77 | $27.77 | 6,712 |
| 2024-11-11 | $28.00 | $28.13 | $28.00 | $28.00 | $28.00 | 4,197 |
| 2024-11-08 | $27.89 | $27.94 | $27.89 | $27.89 | $27.89 | 865 |
| 2024-11-07 | $27.85 | $27.90 | $27.81 | $27.84 | $27.84 | 11,886 |
| 2024-11-06 | $27.77 | $27.84 | $27.77 | $27.80 | $27.80 | 11,199 |
| 2024-11-05 | $27.17 | $27.22 | $27.17 | $27.22 | $27.22 | 1,472 |
| 2024-11-04 | $26.95 | $26.95 | $26.91 | $26.91 | $26.91 | 1,419 |
| 2024-11-01 | $27.00 | $27.00 | $26.90 | $26.90 | $26.90 | 4,364 |
| 2024-10-31 | $27.20 | $27.20 | $26.90 | $26.90 | $26.90 | 3,418 |
| 2024-10-30 | $27.26 | $27.26 | $27.25 | $27.25 | $27.25 | 381 |
| 2024-10-29 | $27.38 | $27.38 | $27.32 | $27.32 | $27.32 | 735 |
| 2024-10-28 | $27.45 | $27.45 | $27.42 | $27.42 | $27.42 | 624 |
| 2024-10-25 | $27.49 | $27.49 | $27.21 | $27.21 | $27.21 | 3,231 |
| 2024-10-24 | $27.48 | $27.48 | $27.36 | $27.36 | $27.36 | 1,397 |
| 2024-10-23 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 268 |
| 2024-10-22 | $27.55 | $27.55 | $27.48 | $27.54 | $27.54 | 1,549 |
| 2024-10-21 | $27.75 | $27.75 | $27.58 | $27.58 | $27.58 | 14,041 |
| 2024-10-18 | $27.77 | $27.88 | $27.77 | $27.88 | $27.88 | 1,869 |
| 2024-10-17 | $27.82 | $27.83 | $27.80 | $27.80 | $27.80 | 3,581 |
| 2024-10-16 | $27.89 | $27.91 | $27.89 | $27.91 | $27.91 | 1,340 |
| 2024-10-15 | $27.94 | $27.94 | $27.74 | $27.74 | $27.74 | 1,250 |
| 2024-10-14 | $27.62 | $27.84 | $27.62 | $27.84 | $27.84 | 806 |
| 2024-10-11 | $27.64 | $27.64 | $27.55 | $27.63 | $27.63 | 808 |
| 2024-10-10 | $27.33 | $27.36 | $27.33 | $27.36 | $27.36 | 871 |
| 2024-10-09 | $27.34 | $27.45 | $27.31 | $27.45 | $27.45 | 2,605 |
| 2024-10-08 | $27.07 | $27.22 | $27.07 | $27.22 | $27.22 | 3,896 |
| 2024-10-07 | $27.22 | $27.22 | $27.03 | $27.05 | $27.05 | 2,317 |
| 2024-10-04 | $27.19 | $27.28 | $27.19 | $27.28 | $27.28 | 1,505 |
| 2024-10-03 | $27.05 | $27.13 | $27.00 | $27.08 | $27.08 | 8,704 |
| 2024-10-02 | $27.28 | $27.28 | $27.22 | $27.24 | $27.24 | 173,230 |
| 2024-10-01 | $27.24 | $27.31 | $27.24 | $27.28 | $27.28 | 603 |
| 2024-09-30 | $27.47 | $27.50 | $27.47 | $27.50 | $27.50 | 429 |
| 2024-09-27 | $27.51 | $27.54 | $27.49 | $27.49 | $27.49 | 1,289 |
| 2024-09-26 | $27.38 | $27.40 | $27.34 | $27.40 | $27.40 | 2,635 |
| 2024-09-25 | $27.16 | $27.16 | $27.05 | $27.05 | $27.05 | 10,641 |
| 2024-09-24 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 281 |
| 2024-09-23 | $27.18 | $27.18 | $27.11 | $27.15 | $27.15 | 1,461 |
| 2024-09-20 | $27.13 | $27.17 | $27.13 | $27.15 | $27.15 | 1,455 |
| 2024-09-19 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 164 |
| 2024-09-18 | $27.25 | $27.25 | $26.98 | $26.98 | $26.98 | 1,430 |
| 2024-09-17 | $27.13 | $27.13 | $26.98 | $27.01 | $27.01 | 1,484 |
| 2024-09-16 | $27.00 | $27.02 | $26.94 | $27.02 | $27.02 | 1,747 |
| 2024-09-13 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 170 |
| 2024-09-12 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 53 |
| 2024-09-11 | $26.35 | $26.47 | $26.35 | $26.47 | $26.47 | 1,272 |
| 2024-09-10 | $26.35 | $26.42 | $26.35 | $26.42 | $26.42 | 306 |
| 2024-09-09 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 193 |
| 2024-09-06 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 59 |
| 2024-09-05 | $26.53 | $26.53 | $26.33 | $26.41 | $26.41 | 1,294 |
| 2024-09-04 | $26.56 | $26.62 | $26.51 | $26.61 | $26.61 | 1,166 |
| 2024-09-03 | $26.78 | $26.78 | $26.53 | $26.60 | $26.60 | 500 |
| 2024-08-30 | $26.75 | $26.94 | $26.75 | $26.94 | $26.94 | 738 |
| 2024-08-29 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 201 |
| 2024-08-28 | $26.61 | $26.63 | $26.56 | $26.62 | $26.62 | 3,037 |
| 2024-08-27 | $26.67 | $26.69 | $26.67 | $26.69 | $26.69 | 236 |
| 2024-08-26 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2024-08-23 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 15 |
| 2024-08-22 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 161 |
| 2024-08-21 | $26.39 | $26.42 | $26.39 | $26.42 | $26.42 | 1,448 |
| 2024-08-20 | $26.24 | $26.24 | $26.20 | $26.20 | $26.20 | 703 |
| 2024-08-19 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 15 |
| 2024-08-16 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 7 |
| 2024-08-15 | $26.00 | $26.05 | $25.98 | $26.02 | $26.02 | 5,528 |
| 2024-08-14 | $25.69 | $25.69 | $25.68 | $25.68 | $25.68 | 459 |
| 2024-08-13 | $25.42 | $25.61 | $25.42 | $25.61 | $25.61 | 1,468 |
| 2024-08-12 | $25.41 | $25.41 | $25.24 | $25.24 | $25.24 | 835 |
| 2024-08-09 | $25.36 | $25.45 | $25.36 | $25.44 | $25.44 | 820 |
| 2024-08-08 | $25.28 | $25.36 | $25.28 | $25.36 | $25.36 | 308 |
| 2024-08-07 | $25.27 | $25.41 | $24.90 | $24.90 | $24.90 | 1,340 |
| 2024-08-06 | $25.00 | $25.24 | $25.00 | $25.12 | $25.12 | 1,193 |
| 2024-08-05 | $25.00 | $25.01 | $24.80 | $24.84 | $24.84 | 2,492 |
| 2024-08-02 | $25.62 | $25.62 | $25.33 | $25.45 | $25.45 | 23,929 |
| 2024-08-01 | $25.85 | $25.91 | $25.85 | $25.91 | $25.91 | 537 |
| 2024-07-31 | $26.31 | $26.37 | $26.22 | $26.22 | $26.22 | 1,228 |
| 2024-07-30 | $26.03 | $26.12 | $26.03 | $26.12 | $26.12 | 1,466 |
| 2024-07-29 | $26.05 | $26.06 | $26.02 | $26.02 | $26.02 | 1,896 |
| 2024-07-26 | $25.95 | $25.96 | $25.94 | $25.94 | $25.94 | 561 |
| 2024-07-25 | $25.69 | $25.89 | $25.61 | $25.61 | $25.61 | 4,374 |
| 2024-07-24 | $25.72 | $25.76 | $25.61 | $25.61 | $25.61 | 1,958 |
| 2024-07-23 | $26.03 | $26.03 | $25.90 | $25.90 | $25.90 | 2,579 |
| 2024-07-22 | $25.77 | $26.02 | $25.77 | $26.02 | $26.02 | 6,203 |
| 2024-07-19 | $25.92 | $25.92 | $25.79 | $25.79 | $25.79 | 14,374 |
| 2024-07-18 | $26.44 | $26.44 | $25.95 | $25.97 | $25.97 | 39,263 |
| 2024-07-17 | $26.27 | $26.38 | $26.26 | $26.26 | $26.26 | 9,664 |
| 2024-07-16 | $26.31 | $26.35 | $26.31 | $26.35 | $26.35 | 2,278 |
| 2024-07-15 | $25.96 | $25.97 | $25.86 | $25.86 | $25.86 | 37,255 |
| 2024-07-12 | $25.87 | $25.87 | $25.83 | $25.83 | $25.83 | 489 |
| 2024-07-11 | $25.60 | $25.62 | $25.59 | $25.62 | $25.62 | 6,085 |
| 2024-07-10 | $25.14 | $25.34 | $25.14 | $25.34 | $25.34 | 725 |
| 2024-07-09 | $25.08 | $25.08 | $25.07 | $25.07 | $25.07 | 693 |
| 2024-07-08 | $25.18 | $25.18 | $25.09 | $25.09 | $25.09 | 1,081 |
| 2024-07-05 | $24.96 | $25.05 | $24.96 | $25.05 | $25.05 | 3,891 |
| 2024-07-03 | $25.19 | $25.19 | $25.05 | $25.07 | $25.07 | 1,025 |
| 2024-07-02 | $24.99 | $25.03 | $24.99 | $25.03 | $25.03 | 978 |
| 2024-07-01 | $25.25 | $25.25 | $24.92 | $24.92 | $24.92 | 18,551 |
| 2024-06-28 | $25.21 | $25.21 | $25.11 | $25.12 | $25.12 | 1,236 |
| 2024-06-27 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 162 |
| 2024-06-26 | $25.08 | $25.35 | $25.07 | $25.35 | $25.35 | 1,376 |
| 2024-06-25 | $25.47 | $25.47 | $25.20 | $25.22 | $25.22 | 5,203 |
| 2024-06-24 | $25.45 | $25.45 | $25.37 | $25.37 | $25.37 | 2,498 |
| 2024-06-21 | $25.33 | $25.36 | $25.33 | $25.36 | $25.36 | 341 |
| 2024-06-20 | $25.32 | $25.34 | $25.32 | $25.33 | $25.33 | 4,741 |
| 2024-06-18 | $25.34 | $25.34 | $25.33 | $25.33 | $25.33 | 783 |
| 2024-06-17 | $25.25 | $25.25 | $25.24 | $25.24 | $25.24 | 624 |
| 2024-06-14 | $25.04 | $25.06 | $25.04 | $25.06 | $25.06 | 820 |
| 2024-06-13 | $25.24 | $25.27 | $25.12 | $25.25 | $25.25 | 2,555 |
| 2024-06-12 | $25.36 | $25.36 | $25.26 | $25.31 | $25.31 | 818 |
| 2024-06-11 | $25.22 | $25.22 | $25.07 | $25.15 | $25.15 | 521 |
| 2024-06-10 | $25.20 | $25.30 | $25.20 | $25.29 | $25.29 | 9,233 |
| 2024-06-07 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1,919 |
| 2024-06-06 | $25.33 | $25.33 | $25.31 | $25.31 | $25.31 | 189 |
| 2024-06-05 | $25.22 | $25.37 | $25.22 | $25.37 | $25.37 | 944 |
| 2024-06-04 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 1 |
| 2024-06-03 | $25.44 | $25.44 | $25.19 | $25.24 | $25.24 | 4,783 |
| 2024-05-31 | $25.00 | $25.30 | $24.97 | $25.30 | $25.30 | 848 |
| 2024-05-30 | $25.01 | $25.01 | $24.99 | $24.99 | $24.99 | 2,492 |
| 2024-05-29 | $25.08 | $25.08 | $24.90 | $24.90 | $24.90 | 2,130 |
| 2024-05-28 | $25.27 | $25.27 | $25.20 | $25.20 | $25.20 | 642 |
| 2024-05-24 | $25.40 | $25.42 | $25.40 | $25.40 | $25.40 | 913 |
| 2024-05-23 | $25.50 | $25.50 | $25.26 | $25.26 | $25.26 | 1,864 |
| 2024-05-22 | $25.70 | $25.70 | $25.62 | $25.62 | $25.62 | 719 |
| 2024-05-21 | $25.78 | $25.78 | $25.69 | $25.70 | $25.70 | 5,202 |
| 2024-05-20 | $25.79 | $25.80 | $25.73 | $25.73 | $25.73 | 11,028 |
| 2024-05-17 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 79 |
| 2024-05-16 | $25.79 | $25.79 | $25.70 | $25.70 | $25.70 | 1,257 |
| 2024-05-15 | $25.70 | $25.70 | $25.65 | $25.70 | $25.70 | 2,420 |
| 2024-05-14 | $25.49 | $25.51 | $25.49 | $25.51 | $25.51 | 479 |
| 2024-05-13 | $25.48 | $25.48 | $25.38 | $25.38 | $25.38 | 381 |
| 2024-05-10 | $25.40 | $25.40 | $25.34 | $25.37 | $25.37 | 1,891 |
| 2024-05-09 | $25.25 | $25.31 | $25.25 | $25.31 | $25.31 | 500 |
| 2024-05-08 | $25.09 | $25.12 | $25.09 | $25.12 | $25.12 | 1,660 |
| 2024-05-07 | $25.11 | $25.13 | $25.10 | $25.11 | $25.11 | 576 |
| 2024-05-06 | $25.00 | $25.01 | $25.00 | $25.01 | $25.01 | 761 |
| 2024-05-03 | $24.80 | $24.83 | $24.80 | $24.83 | $24.83 | 1,281 |
| 2024-05-02 | $24.51 | $24.70 | $24.51 | $24.65 | $24.65 | 2,725 |
| 2024-05-01 | $24.53 | $24.54 | $24.49 | $24.49 | $24.49 | 1,785 |
| 2024-04-30 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 512 |
| 2024-04-29 | $24.97 | $25.00 | $24.97 | $24.99 | $24.99 | 1,397 |
| 2024-04-26 | $24.89 | $24.89 | $24.85 | $24.85 | $24.85 | 311 |
| 2024-04-25 | $24.72 | $24.79 | $24.72 | $24.79 | $24.79 | 630 |
| 2024-04-24 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 9 |
| 2024-04-23 | $24.56 | $24.82 | $24.56 | $24.77 | $24.77 | 1,386 |
| 2024-04-22 | $24.47 | $24.58 | $24.42 | $24.58 | $24.58 | 4,762 |
| 2024-04-19 | $24.41 | $24.41 | $24.34 | $24.37 | $24.37 | 2,067 |
| 2024-04-18 | $24.34 | $24.34 | $24.24 | $24.26 | $24.26 | 471 |
| 2024-04-17 | $24.36 | $24.40 | $24.22 | $24.27 | $24.27 | 7,188 |
| 2024-04-16 | $24.32 | $24.35 | $24.32 | $24.34 | $24.34 | 410 |
| 2024-04-15 | $24.69 | $24.74 | $24.42 | $24.44 | $24.44 | 954 |
| 2024-04-12 | $24.95 | $24.95 | $24.59 | $24.63 | $24.63 | 5,496 |
| 2024-04-11 | $24.94 | $25.12 | $24.94 | $25.04 | $25.04 | 6,327 |
| 2024-04-10 | $25.22 | $25.22 | $25.01 | $25.10 | $25.10 | 4,397 |
| 2024-04-09 | $25.38 | $25.53 | $25.38 | $25.53 | $25.53 | 1,837 |
| 2024-04-08 | $25.47 | $25.49 | $25.42 | $25.42 | $25.42 | 3,435 |
| 2024-04-05 | $25.35 | $25.38 | $25.32 | $25.38 | $25.38 | 2,006 |
| 2024-04-04 | $25.53 | $25.62 | $25.23 | $25.23 | $25.23 | 1,559 |
| 2024-04-03 | $25.50 | $25.50 | $25.47 | $25.47 | $25.47 | 350 |
| 2024-04-02 | $25.48 | $25.48 | $25.43 | $25.46 | $25.46 | 1,130 |
| 2024-04-01 | $25.72 | $25.75 | $25.72 | $25.74 | $25.74 | 4,523 |
| 2024-03-28 | $25.88 | $25.92 | $25.87 | $25.92 | $25.92 | 1,752 |
| 2024-03-27 | $25.61 | $25.78 | $25.61 | $25.78 | $25.78 | 1,415 |
| 2024-03-26 | $25.44 | $25.45 | $25.39 | $25.39 | $25.39 | 2,672 |
| 2024-03-25 | $25.48 | $25.48 | $25.41 | $25.41 | $25.41 | 4,997 |
| 2024-03-22 | $25.53 | $25.54 | $25.50 | $25.50 | $25.50 | 1,653 |
| 2024-03-21 | $25.63 | $25.71 | $25.63 | $25.70 | $25.70 | 3,499 |
| 2024-03-20 | $25.28 | $25.43 | $25.21 | $25.43 | $25.43 | 2,751 |
| 2024-03-19 | $25.18 | $25.23 | $25.18 | $25.23 | $25.23 | 166 |
| 2024-03-18 | $25.00 | $25.19 | $25.00 | $25.10 | $25.10 | 5,960 |
| 2024-03-15 | $25.12 | $25.18 | $25.09 | $25.11 | $25.00 | 45,335 |
| 2024-03-14 | $25.15 | $25.17 | $25.08 | $25.16 | $25.05 | 1,098 |
| 2024-03-13 | $25.50 | $25.51 | $25.41 | $25.41 | $25.30 | 17,107 |
| 2024-03-12 | $25.36 | $25.44 | $25.30 | $25.39 | $25.28 | 3,473 |
| 2024-03-11 | $25.21 | $25.35 | $25.19 | $25.35 | $25.24 | 5,049 |
| 2024-03-08 | $25.40 | $25.41 | $25.27 | $25.27 | $25.16 | 2,217 |
| 2024-03-07 | $25.31 | $25.31 | $25.26 | $25.29 | $25.18 | 8,025 |
| 2024-03-06 | $25.04 | $25.13 | $25.04 | $25.13 | $25.02 | 333 |
| 2024-03-05 | $25.07 | $25.07 | $24.87 | $24.95 | $24.85 | 4,112 |
| 2024-03-04 | $25.10 | $25.14 | $25.10 | $25.11 | $25.00 | 659 |
| 2024-03-01 | $25.01 | $25.07 | $24.99 | $25.07 | $25.07 | 5,413 |
| 2024-02-29 | $24.91 | $24.94 | $24.87 | $24.94 | $24.94 | 376 |
| 2024-02-28 | $24.87 | $24.87 | $24.82 | $24.82 | $24.82 | 346 |
| 2024-02-27 | $24.80 | $24.83 | $24.79 | $24.83 | $24.83 | 580 |
| 2024-02-26 | $24.78 | $24.78 | $24.72 | $24.72 | $24.72 | 3,576 |
| 2024-02-23 | $24.86 | $24.89 | $24.81 | $24.83 | $24.83 | 1,514 |
| 2024-02-22 | $24.64 | $24.79 | $24.64 | $24.75 | $24.75 | 3,515 |
| 2024-02-21 | $24.42 | $24.48 | $24.39 | $24.48 | $24.48 | 1,834 |
| 2024-02-20 | $24.44 | $24.47 | $24.41 | $24.42 | $24.42 | 2,438 |
| 2024-02-16 | $24.59 | $24.65 | $24.49 | $24.50 | $24.50 | 4,454 |
| 2024-02-15 | $24.62 | $24.62 | $24.55 | $24.62 | $24.62 | 5,480 |
| 2024-02-14 | $24.21 | $24.37 | $24.20 | $24.37 | $24.37 | 7,138 |
| 2024-02-13 | $24.11 | $24.15 | $23.98 | $24.15 | $24.15 | 6,637 |
| 2024-02-12 | $24.50 | $24.64 | $24.50 | $24.58 | $24.58 | 20,220 |
| 2024-02-09 | $24.41 | $24.45 | $24.41 | $24.45 | $24.45 | 1,772 |
| 2024-02-08 | $24.34 | $24.41 | $24.32 | $24.41 | $24.41 | 12,199 |
| 2024-02-07 | $24.29 | $24.36 | $24.29 | $24.33 | $24.33 | 1,594 |
| 2024-02-06 | $24.26 | $24.28 | $24.21 | $24.28 | $24.28 | 1,927 |
| 2024-02-05 | $24.30 | $24.30 | $24.10 | $24.14 | $24.14 | 7,952 |
| 2024-02-02 | $24.30 | $24.40 | $24.22 | $24.36 | $24.36 | 4,864 |
| 2024-02-01 | $24.11 | $24.33 | $24.09 | $24.33 | $24.33 | 2,623 |
| 2024-01-31 | $24.37 | $24.37 | $24.09 | $24.10 | $24.10 | 18,901 |
| 2024-01-30 | $24.41 | $24.44 | $24.38 | $24.42 | $24.42 | 3,972 |
| 2024-01-29 | $24.27 | $24.42 | $24.27 | $24.42 | $24.42 | 568 |
| 2024-01-26 | $24.33 | $24.33 | $24.25 | $24.26 | $24.26 | 3,658 |
| 2024-01-25 | $24.22 | $24.25 | $24.16 | $24.25 | $24.25 | 5,346 |
| 2024-01-24 | $24.21 | $24.21 | $24.03 | $24.03 | $24.03 | 2,608 |
| 2024-01-23 | $24.08 | $24.14 | $24.08 | $24.14 | $24.14 | 443 |
| 2024-01-22 | $24.10 | $24.11 | $24.10 | $24.10 | $24.10 | 6,686 |
| 2024-01-19 | $23.78 | $24.01 | $23.78 | $23.98 | $23.98 | 874 |
| 2024-01-18 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 99 |
| 2024-01-17 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 10 |
| 2024-01-16 | $23.93 | $23.93 | $23.79 | $23.83 | $23.83 | 1,399 |
| 2024-01-12 | $24.01 | $24.01 | $23.98 | $23.98 | $23.98 | 4,369 |
| 2024-01-11 | $24.17 | $24.17 | $23.95 | $24.04 | $24.04 | 1,285 |
| 2024-01-10 | $24.07 | $24.12 | $24.07 | $24.12 | $24.12 | 330 |
| 2024-01-09 | $24.12 | $24.12 | $24.10 | $24.12 | $24.12 | 14,399 |
| 2024-01-08 | $23.92 | $24.24 | $23.92 | $24.24 | $24.24 | 1,752 |
| 2024-01-05 | $24.05 | $24.05 | $23.97 | $23.97 | $23.97 | 2,420 |
| 2024-01-04 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 114 |
| 2024-01-03 | $24.24 | $24.24 | $23.92 | $23.92 | $23.92 | 3,513 |
| 2024-01-02 | $24.20 | $24.31 | $24.20 | $24.26 | $24.26 | 2,394 |
| 2023-12-29 | $24.30 | $24.30 | $24.20 | $24.25 | $24.25 | 4,059 |
| 2023-12-28 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 130 |
| 2023-12-27 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 116 |
| 2023-12-26 | $24.18 | $24.26 | $24.18 | $24.26 | $24.26 | 8,752 |
| 2023-12-22 | $24.15 | $24.15 | $24.05 | $24.12 | $24.12 | 3,083 |
| 2023-12-21 | $23.99 | $24.04 | $23.98 | $24.04 | $24.04 | 4,368 |
| 2023-12-20 | $24.17 | $24.18 | $23.78 | $23.78 | $23.78 | 5,581 |
| 2023-12-19 | $24.16 | $24.17 | $24.16 | $24.17 | $24.17 | 1,344 |
| 2023-12-18 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 3 |
| 2023-12-15 | $24.17 | $24.17 | $24.10 | $24.10 | $23.97 | 866 |
| 2023-12-14 | $24.07 | $24.36 | $24.07 | $24.26 | $24.13 | 2,794 |
| 2023-12-13 | $23.46 | $23.90 | $23.43 | $23.90 | $23.78 | 2,002 |
| 2023-12-12 | $23.39 | $23.43 | $23.38 | $23.41 | $23.29 | 1,785 |
| 2023-12-11 | $23.32 | $23.37 | $23.32 | $23.37 | $23.25 | 1,239 |
| 2023-12-08 | $23.14 | $23.15 | $23.07 | $23.12 | $23.00 | 35,651 |
| 2023-12-07 | $23.03 | $23.10 | $23.03 | $23.08 | $22.96 | 1,295 |
| 2023-12-06 | $23.12 | $23.12 | $22.94 | $22.95 | $22.83 | 1,403 |
| 2023-12-05 | $23.06 | $23.06 | $22.86 | $22.89 | $22.77 | 4,760 |
| 2023-12-04 | $23.04 | $23.09 | $23.01 | $23.09 | $22.97 | 5,284 |
| 2023-12-01 | $22.79 | $23.08 | $22.78 | $23.08 | $22.96 | 2,525 |
| 2023-11-30 | $22.58 | $22.72 | $22.58 | $22.72 | $22.60 | 7,424 |
| 2023-11-29 | $22.69 | $22.69 | $22.53 | $22.53 | $22.41 | 1,653 |
| 2023-11-28 | $22.47 | $22.47 | $22.43 | $22.43 | $22.31 | 1,233 |
| 2023-11-27 | $22.40 | $22.45 | $22.40 | $22.43 | $22.31 | 413 |
| 2023-11-24 | $22.50 | $22.50 | $22.49 | $22.50 | $22.50 | 754 |
| 2023-11-22 | $22.48 | $22.48 | $22.42 | $22.44 | $22.44 | 1,021 |
| 2023-11-21 | $22.32 | $22.36 | $22.32 | $22.34 | $22.34 | 9,176 |
| 2023-11-20 | $22.30 | $22.41 | $22.29 | $22.36 | $22.36 | 2,854 |
| 2023-11-17 | $22.25 | $22.28 | $22.25 | $22.28 | $22.28 | 941 |
| 2023-11-16 | $22.26 | $22.26 | $22.20 | $22.20 | $22.20 | 186 |
| 2023-11-15 | $22.33 | $22.34 | $22.24 | $22.25 | $22.25 | 10,235 |
| 2023-11-14 | $21.78 | $22.14 | $21.78 | $22.11 | $22.11 | 12,573 |
| 2023-11-13 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 59 |
| 2023-11-10 | $21.26 | $21.55 | $21.26 | $21.55 | $21.55 | 540 |
| 2023-11-09 | $21.50 | $21.50 | $21.29 | $21.29 | $21.29 | 2,493 |
| 2023-11-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 85 |
| 2023-11-07 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 15 |
| 2023-11-06 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 710 |
| 2023-11-03 | $21.70 | $21.77 | $21.70 | $21.74 | $21.74 | 604 |
| 2023-11-02 | $21.05 | $21.40 | $21.05 | $21.39 | $21.39 | 2,970 |
| 2023-11-01 | $20.79 | $20.95 | $20.78 | $20.95 | $20.95 | 4,971 |
| 2023-10-31 | $20.76 | $20.88 | $20.76 | $20.88 | $20.88 | 278 |
| 2023-10-30 | $20.69 | $20.73 | $20.67 | $20.71 | $20.71 | 7,901 |
| 2023-10-27 | $20.52 | $20.52 | $20.47 | $20.48 | $20.48 | 427 |
| 2023-10-26 | $20.74 | $20.82 | $20.70 | $20.73 | $20.73 | 1,824 |
| 2023-10-25 | $20.80 | $20.80 | $20.78 | $20.78 | $20.78 | 103 |
| 2023-10-24 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 2 |
| 2023-10-23 | $20.95 | $21.09 | $20.89 | $20.89 | $20.89 | 10,822 |
| 2023-10-20 | $21.14 | $21.19 | $21.03 | $21.03 | $21.03 | 12,775 |
| 2023-10-19 | $21.44 | $21.61 | $21.26 | $21.29 | $21.29 | 14,095 |
| 2023-10-18 | $21.73 | $21.74 | $21.51 | $21.51 | $21.51 | 11,275 |
| 2023-10-17 | $21.80 | $22.01 | $21.77 | $21.89 | $21.89 | 16,780 |
| 2023-10-16 | $21.85 | $21.85 | $21.74 | $21.81 | $21.81 | 700 |
| 2023-10-13 | $21.55 | $21.55 | $21.50 | $21.50 | $21.50 | 4,227 |
| 2023-10-12 | $21.68 | $21.68 | $21.60 | $21.60 | $21.60 | 118,860 |
| 2023-10-11 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 281 |
| 2023-10-10 | $21.90 | $21.94 | $21.82 | $21.82 | $21.82 | 846 |
| 2023-10-09 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 12 |
| 2023-10-06 | $21.18 | $21.55 | $21.18 | $21.53 | $21.53 | 799 |
| 2023-10-05 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 8 |
| 2023-10-04 | $21.29 | $21.47 | $21.26 | $21.47 | $21.47 | 4,639 |
| 2023-10-03 | $21.38 | $21.38 | $21.25 | $21.27 | $21.27 | 7,519 |
| 2023-10-02 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 8 |
| 2023-09-29 | $21.82 | $21.82 | $21.75 | $21.77 | $21.77 | 683 |
| 2023-09-28 | $21.79 | $21.81 | $21.79 | $21.81 | $21.81 | 191 |
| 2023-09-27 | $21.71 | $21.71 | $21.57 | $21.63 | $21.63 | 3,333 |
| 2023-09-26 | $21.75 | $21.76 | $21.65 | $21.65 | $21.65 | 5,042 |
| 2023-09-25 | $21.93 | $21.95 | $21.86 | $21.95 | $21.95 | 3,314 |
| 2023-09-22 | $22.00 | $22.02 | $21.91 | $21.91 | $21.91 | 1,522 |
| 2023-09-21 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 33 |
| 2023-09-20 | $22.55 | $22.55 | $22.40 | $22.40 | $22.40 | 973 |
| 2023-09-19 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 8 |
| 2023-09-18 | $22.50 | $22.59 | $22.50 | $22.52 | $22.52 | 2,456 |
| 2023-09-15 | $22.71 | $22.71 | $22.71 | $22.71 | $22.60 | 8 |
| 2023-09-14 | $22.81 | $22.88 | $22.81 | $22.88 | $22.77 | 1,199 |
| 2023-09-13 | $22.66 | $22.66 | $22.61 | $22.61 | $22.50 | 3,690 |
| 2023-09-12 | $22.68 | $22.68 | $22.68 | $22.68 | $22.57 | 467 |
| 2023-09-11 | $22.70 | $22.73 | $22.69 | $22.69 | $22.58 | 7,176 |
| 2023-09-08 | $22.64 | $22.68 | $22.64 | $22.68 | $22.57 | 35,978 |
| 2023-09-07 | $22.65 | $22.65 | $22.65 | $22.65 | $22.54 | 62 |
| 2023-09-06 | $22.82 | $22.82 | $22.67 | $22.75 | $22.64 | 3,221 |
| 2023-09-05 | $22.92 | $22.92 | $22.81 | $22.81 | $22.70 | 1,455 |
| 2023-09-01 | $23.17 | $23.17 | $23.07 | $23.07 | $22.96 | 2,358 |
| 2023-08-31 | $23.02 | $23.02 | $22.98 | $22.98 | $22.87 | 8,769 |
| 2023-08-30 | $23.05 | $23.05 | $23.05 | $23.05 | $22.94 | 7,664 |
| 2023-08-29 | $22.83 | $23.00 | $22.83 | $22.99 | $22.88 | 2,626 |
| 2023-08-28 | $22.79 | $22.81 | $22.68 | $22.73 | $22.62 | 12,189 |
| 2023-08-25 | $22.58 | $22.59 | $22.46 | $22.59 | $22.48 | 2,251 |
| 2023-08-24 | $22.54 | $22.54 | $22.49 | $22.49 | $22.38 | 1,054 |
| 2023-08-23 | $22.56 | $22.65 | $22.56 | $22.65 | $22.54 | 160 |
| 2023-08-22 | $22.47 | $22.54 | $22.47 | $22.47 | $22.36 | 6,335 |
| 2023-08-21 | $22.58 | $22.60 | $22.43 | $22.56 | $22.45 | 6,143 |
| 2023-08-18 | $22.54 | $22.58 | $22.51 | $22.54 | $22.54 | 26,345 |
| 2023-08-17 | $22.76 | $22.79 | $22.57 | $22.57 | $22.57 | 62,344 |
| 2023-08-16 | $22.90 | $22.92 | $22.72 | $22.72 | $22.72 | 111,831 |
| 2023-08-15 | $23.16 | $23.16 | $22.90 | $22.90 | $22.90 | 4,468 |
| 2023-08-14 | $23.20 | $23.20 | $23.16 | $23.20 | $23.20 | 8,009 |
| 2023-08-11 | $23.18 | $23.21 | $23.18 | $23.20 | $23.20 | 567 |
| 2023-08-10 | $23.22 | $23.24 | $23.22 | $23.23 | $23.23 | 8,772 |
| 2023-08-09 | $23.38 | $23.38 | $23.26 | $23.26 | $23.26 | 226 |
| 2023-08-08 | $23.19 | $23.36 | $23.19 | $23.36 | $23.36 | 313 |
| 2023-08-07 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 61 |
| 2023-08-04 | $23.48 | $23.48 | $23.26 | $23.26 | $23.26 | 939 |
| 2023-08-03 | $23.45 | $23.45 | $23.42 | $23.42 | $23.42 | 187 |
| 2023-08-02 | $23.54 | $23.61 | $23.54 | $23.54 | $23.54 | 617 |
| 2023-08-01 | $23.75 | $23.75 | $23.74 | $23.74 | $23.74 | 1,050 |
| 2023-07-31 | $23.79 | $23.80 | $23.79 | $23.80 | $23.80 | 108 |
| 2023-07-28 | $23.74 | $23.75 | $23.73 | $23.75 | $23.75 | 1,019 |
| 2023-07-27 | $23.85 | $23.85 | $23.62 | $23.62 | $23.62 | 100 |
| 2023-07-26 | $23.82 | $23.82 | $23.76 | $23.78 | $23.78 | 203 |
| 2023-07-25 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 21 |
| 2023-07-24 | $23.82 | $23.82 | $23.77 | $23.78 | $23.78 | 2,493 |
| 2023-07-21 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 2 |
| 2023-07-20 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 100 |
| 2023-07-19 | $23.71 | $23.71 | $23.67 | $23.70 | $23.70 | 5,228 |
| 2023-07-18 | $23.54 | $23.55 | $23.46 | $23.55 | $23.55 | 1,658 |
| 2023-07-17 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 3 |
| 2023-07-14 | $23.31 | $23.35 | $23.31 | $23.31 | $23.31 | 415 |
| 2023-07-13 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 1,763 |
| 2023-07-12 | $23.46 | $23.46 | $23.35 | $23.35 | $23.35 | 9,354 |
| 2023-07-11 | $23.18 | $23.30 | $23.18 | $23.29 | $23.29 | 4,668 |
| 2023-07-10 | $22.97 | $23.02 | $22.97 | $23.01 | $23.01 | 759 |
| 2023-07-07 | $22.92 | $22.92 | $22.80 | $22.80 | $22.80 | 416 |
| 2023-07-06 | $22.84 | $22.84 | $22.64 | $22.79 | $22.79 | 817 |
| 2023-07-05 | $22.93 | $23.02 | $22.93 | $22.98 | $22.98 | 952 |
| 2023-07-03 | $22.88 | $23.10 | $22.88 | $23.09 | $23.09 | 5,015 |
| 2023-06-30 | $23.03 | $23.03 | $23.02 | $23.02 | $23.02 | 266 |
| 2023-06-29 | $22.78 | $22.79 | $22.78 | $22.79 | $22.79 | 520 |
| 2023-06-28 | $22.70 | $22.70 | $22.62 | $22.62 | $22.62 | 317 |
| 2023-06-27 | $22.72 | $22.72 | $22.71 | $22.71 | $22.71 | 261 |
| 2023-06-26 | $22.41 | $22.44 | $22.39 | $22.44 | $22.44 | 633 |
| 2023-06-23 | $22.38 | $22.39 | $22.30 | $22.32 | $22.32 | 6,920 |
| 2023-06-22 | $22.50 | $22.50 | $22.49 | $22.50 | $22.50 | 1,733 |
| 2023-06-21 | $22.60 | $22.60 | $22.59 | $22.59 | $22.59 | 106 |
| 2023-06-20 | $22.63 | $22.67 | $22.63 | $22.67 | $22.67 | 211 |
| 2023-06-16 | $23.02 | $23.07 | $23.00 | $23.00 | $22.88 | 1,768 |
| 2023-06-15 | $22.83 | $23.03 | $22.83 | $23.03 | $22.92 | 145 |
| 2023-06-14 | $22.87 | $22.87 | $22.77 | $22.77 | $22.66 | 358 |
| 2023-06-13 | $22.85 | $22.85 | $22.83 | $22.83 | $22.71 | 379 |
| 2023-06-12 | $22.58 | $22.58 | $22.58 | $22.58 | $22.46 | 25 |
| 2023-06-09 | $22.41 | $22.43 | $22.39 | $22.43 | $22.32 | 1,698 |
| 2023-06-08 | $22.44 | $22.48 | $22.44 | $22.48 | $22.37 | 51,846 |
| 2023-06-07 | $22.39 | $22.43 | $22.38 | $22.43 | $22.32 | 352 |
| 2023-06-06 | $22.30 | $22.30 | $22.30 | $22.30 | $22.19 | 34 |
| 2023-06-05 | $22.25 | $22.25 | $22.14 | $22.14 | $22.03 | 10,000 |
| 2023-06-02 | $22.10 | $22.22 | $22.10 | $22.21 | $22.10 | 494 |
| 2023-06-01 | $21.64 | $21.78 | $21.64 | $21.71 | $21.71 | 468 |
| 2023-05-31 | $21.57 | $21.57 | $21.52 | $21.52 | $21.52 | 1,211 |
| 2023-05-30 | $21.76 | $21.77 | $21.65 | $21.68 | $21.68 | 1,308 |
| 2023-05-26 | $21.70 | $21.74 | $21.63 | $21.74 | $21.74 | 2,232 |
| 2023-05-25 | $21.48 | $21.53 | $21.48 | $21.53 | $21.53 | 152 |
| 2023-05-24 | $21.51 | $21.53 | $21.50 | $21.50 | $21.50 | 323 |
| 2023-05-23 | $21.97 | $22.01 | $21.81 | $21.81 | $21.81 | 3,840 |
| 2023-05-22 | $22.01 | $22.01 | $21.99 | $22.00 | $22.00 | 1,304 |
| 2023-05-19 | $22.12 | $22.12 | $21.93 | $22.00 | $22.00 | 1,624 |
| 2023-05-18 | $21.89 | $22.10 | $21.89 | $22.08 | $22.08 | 4,706 |
| 2023-05-17 | $21.75 | $21.95 | $21.75 | $21.94 | $21.94 | 6,487 |
| 2023-05-16 | $21.76 | $21.76 | $21.63 | $21.63 | $21.63 | 115 |
| 2023-05-15 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 21 |
| 2023-05-12 | $21.86 | $21.86 | $21.79 | $21.79 | $21.79 | 336 |
| 2023-05-11 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 6 |
| 2023-05-10 | $21.90 | $21.98 | $21.90 | $21.98 | $21.98 | 507 |
| 2023-05-09 | $21.99 | $22.00 | $21.99 | $22.00 | $22.00 | 1,972 |
| 2023-05-08 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 4 |
| 2023-05-05 | $22.11 | $22.14 | $22.09 | $22.09 | $22.09 | 978 |
| 2023-05-04 | $21.74 | $21.74 | $21.71 | $21.71 | $21.71 | 515 |
| 2023-05-03 | $22.11 | $22.17 | $21.90 | $21.90 | $21.90 | 11,182 |
| 2023-05-02 | $21.91 | $22.09 | $21.86 | $22.09 | $22.09 | 1,166 |
| 2023-05-01 | $22.45 | $22.46 | $22.37 | $22.37 | $22.37 | 1,042 |
| 2023-04-28 | $22.34 | $22.36 | $22.32 | $22.36 | $22.36 | 329 |
| 2023-04-27 | $22.05 | $22.11 | $22.05 | $22.11 | $22.11 | 103 |
| 2023-04-26 | $21.81 | $21.81 | $21.72 | $21.75 | $21.75 | 1,905 |
| 2023-04-25 | $22.19 | $22.19 | $21.95 | $21.95 | $21.95 | 1,225 |
| 2023-04-24 | $22.27 | $22.32 | $22.25 | $22.32 | $22.32 | 846 |
| 2023-04-21 | $22.25 | $22.27 | $22.20 | $22.27 | $22.27 | 678 |
| 2023-04-20 | $22.28 | $22.30 | $22.27 | $22.27 | $22.27 | 3,916 |
| 2023-04-19 | $22.35 | $22.40 | $22.33 | $22.38 | $22.38 | 5,263 |
| 2023-04-18 | $22.38 | $22.43 | $22.38 | $22.43 | $22.43 | 103 |
| 2023-04-17 | $22.33 | $22.39 | $22.30 | $22.39 | $22.39 | 1,626 |
| 2023-04-14 | $22.29 | $22.30 | $22.20 | $22.30 | $22.30 | 2,214 |
| 2023-04-13 | $22.29 | $22.35 | $22.29 | $22.35 | $22.35 | 933 |
| 2023-04-12 | $22.38 | $22.38 | $22.16 | $22.16 | $22.16 | 3,894 |
| 2023-04-11 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 56 |
| 2023-04-10 | $22.00 | $22.13 | $22.00 | $22.13 | $22.13 | 593 |
| 2023-04-06 | $22.00 | $22.03 | $22.00 | $22.03 | $22.03 | 8,626 |
| 2023-04-05 | $21.99 | $22.02 | $21.95 | $22.02 | $22.02 | 5,724 |
| 2023-04-04 | $22.05 | $22.07 | $22.05 | $22.07 | $22.07 | 2,007 |
| 2023-04-03 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 135 |
| 2023-03-31 | $22.05 | $22.27 | $22.05 | $22.27 | $22.27 | 522 |
| 2023-03-30 | $21.92 | $21.94 | $21.92 | $21.94 | $21.94 | 105 |
| 2023-03-29 | $21.74 | $21.81 | $21.74 | $21.81 | $21.81 | 229 |
| 2023-03-28 | $21.55 | $21.55 | $21.43 | $21.47 | $21.47 | 2,541 |
| 2023-03-27 | $21.51 | $21.51 | $21.46 | $21.46 | $21.46 | 289 |
| 2023-03-24 | $21.23 | $21.30 | $21.23 | $21.30 | $21.30 | 352 |
| 2023-03-23 | $21.35 | $21.35 | $21.13 | $21.21 | $21.21 | 267 |
| 2023-03-22 | $21.63 | $21.63 | $21.26 | $21.26 | $21.26 | 19,795 |
| 2023-03-21 | $21.65 | $21.69 | $21.62 | $21.69 | $21.69 | 1,013 |
| 2023-03-20 | $21.38 | $21.41 | $21.30 | $21.41 | $21.41 | 1,415 |
| 2023-03-17 | $21.44 | $21.47 | $21.22 | $21.24 | $21.13 | 1,744 |
| 2023-03-16 | $21.45 | $21.61 | $21.45 | $21.60 | $21.49 | 528 |
| 2023-03-15 | $21.11 | $21.25 | $21.11 | $21.25 | $21.14 | 644 |
| 2023-03-14 | $21.58 | $21.58 | $21.58 | $21.58 | $21.47 | 1,383 |
| 2023-03-13 | $21.46 | $21.47 | $21.27 | $21.27 | $21.16 | 49,708 |
| 2023-03-10 | $21.69 | $21.69 | $21.47 | $21.48 | $21.37 | 681 |
| 2023-03-09 | $22.46 | $22.46 | $21.94 | $21.94 | $21.82 | 1,535 |
| 2023-03-08 | $22.37 | $22.43 | $22.37 | $22.43 | $22.31 | 4,736 |
| 2023-03-07 | $22.52 | $22.57 | $22.36 | $22.37 | $22.25 | 369 |
| 2023-03-06 | $22.85 | $22.85 | $22.78 | $22.78 | $22.66 | 517 |
| 2023-03-03 | $22.88 | $22.88 | $22.87 | $22.87 | $22.75 | 146 |
| 2023-03-02 | $22.38 | $22.56 | $22.38 | $22.56 | $22.44 | 195 |
| 2023-03-01 | $22.49 | $22.49 | $22.41 | $22.41 | $22.30 | 813 |
| 2023-02-28 | $22.61 | $22.61 | $22.50 | $22.51 | $22.40 | 1,394 |
| 2023-02-27 | $22.61 | $22.62 | $22.48 | $22.50 | $22.38 | 1,952 |
| 2023-02-24 | $22.37 | $22.44 | $22.37 | $22.44 | $22.33 | 111 |
| 2023-02-23 | $22.67 | $22.67 | $22.50 | $22.65 | $22.54 | 1,550 |
| 2023-02-22 | $22.62 | $22.62 | $22.53 | $22.53 | $22.41 | 446 |
| 2023-02-21 | $22.73 | $22.73 | $22.60 | $22.60 | $22.48 | 3,313 |
| 2023-02-17 | $23.00 | $23.10 | $23.00 | $23.10 | $22.98 | 942 |
| 2023-02-16 | $23.30 | $23.30 | $23.13 | $23.13 | $23.01 | 715 |
| 2023-02-15 | $23.27 | $23.36 | $23.22 | $23.36 | $23.24 | 2,189 |
| 2023-02-14 | $23.29 | $23.32 | $23.29 | $23.32 | $23.20 | 2,729 |
| 2023-02-13 | $23.13 | $23.32 | $23.13 | $23.32 | $23.20 | 4,231 |
| 2023-02-10 | $23.06 | $23.06 | $23.06 | $23.06 | $22.95 | 145 |
| 2023-02-09 | $22.98 | $23.03 | $22.98 | $23.03 | $22.91 | 305 |
| 2023-02-08 | $23.25 | $23.25 | $23.25 | $23.25 | $23.13 | 71 |
| 2023-02-07 | $23.23 | $23.50 | $23.23 | $23.50 | $23.37 | 990 |
| 2023-02-06 | $23.31 | $23.31 | $23.25 | $23.30 | $23.18 | 418 |
| 2023-02-03 | $23.63 | $23.64 | $23.46 | $23.50 | $23.38 | 1,260 |
| 2023-02-02 | $23.69 | $23.75 | $23.66 | $23.75 | $23.63 | 2,204 |
| 2023-02-01 | $23.19 | $23.49 | $23.19 | $23.49 | $23.37 | 1,255 |
| 2023-01-31 | $23.04 | $23.26 | $23.03 | $23.26 | $23.14 | 2,632 |
| 2023-01-30 | $23.03 | $23.03 | $22.91 | $22.91 | $22.79 | 454 |
| 2023-01-27 | $23.13 | $23.17 | $23.12 | $23.13 | $23.01 | 2,332 |
| 2023-01-26 | $23.00 | $23.06 | $23.00 | $23.06 | $22.94 | 1,843 |
| 2023-01-25 | $22.74 | $22.91 | $22.70 | $22.91 | $22.80 | 2,015 |
| 2023-01-24 | $22.82 | $22.94 | $22.82 | $22.89 | $22.77 | 4,073 |
| 2023-01-23 | $22.80 | $22.92 | $22.80 | $22.92 | $22.80 | 441 |
| 2023-01-20 | $22.60 | $22.60 | $22.60 | $22.60 | $22.48 | 258 |
| 2023-01-19 | $22.15 | $22.30 | $22.15 | $22.19 | $22.07 | 2,089 |
| 2023-01-18 | $22.46 | $22.46 | $22.46 | $22.46 | $22.35 | 96 |
| 2023-01-17 | $22.94 | $22.94 | $22.81 | $22.83 | $22.71 | 3,775 |
| 2023-01-13 | $22.66 | $22.90 | $22.66 | $22.90 | $22.78 | 12,470 |
| 2023-01-12 | $22.77 | $22.89 | $22.70 | $22.81 | $22.69 | 20,015 |
| 2023-01-11 | $22.60 | $22.73 | $22.60 | $22.73 | $22.61 | 82,762 |
| 2023-01-10 | $22.37 | $22.48 | $22.37 | $22.48 | $22.36 | 112 |
| 2023-01-09 | $22.41 | $22.58 | $22.34 | $22.34 | $22.22 | 4,953 |
| 2023-01-06 | $22.21 | $22.36 | $22.21 | $22.36 | $22.24 | 187 |
| 2023-01-05 | $21.87 | $21.94 | $21.84 | $21.84 | $21.72 | 370 |
| 2023-01-04 | $22.13 | $22.13 | $22.05 | $22.05 | $21.93 | 126 |
| 2023-01-03 | $21.68 | $21.75 | $21.68 | $21.75 | $21.64 | 100 |
| 2022-12-30 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 69 |
| 2022-12-29 | $21.80 | $21.85 | $21.79 | $21.82 | $21.82 | 4,201 |
| 2022-12-28 | $21.59 | $21.59 | $21.46 | $21.46 | $21.46 | 6,503 |
| 2022-12-27 | $21.64 | $21.72 | $21.64 | $21.72 | $21.72 | 281 |
| 2022-12-23 | $21.57 | $21.72 | $21.57 | $21.72 | $21.72 | 1,744 |
| 2022-12-22 | $21.36 | $21.60 | $21.31 | $21.60 | $21.60 | 2,798 |
| 2022-12-21 | $21.74 | $21.90 | $21.74 | $21.82 | $21.82 | 753 |
| 2022-12-20 | $21.61 | $21.61 | $21.54 | $21.54 | $21.54 | 332 |
| 2022-12-19 | $21.60 | $21.60 | $21.52 | $21.52 | $21.52 | 163 |
| 2022-12-16 | $21.75 | $21.85 | $21.65 | $21.83 | $21.72 | 5,779 |
| 2022-12-15 | $22.07 | $22.07 | $22.04 | $22.06 | $21.94 | 515 |
| 2022-12-14 | $22.90 | $22.90 | $22.61 | $22.61 | $22.49 | 136 |
| 2022-12-13 | $22.86 | $22.86 | $22.73 | $22.73 | $22.62 | 453 |
| 2022-12-12 | $22.38 | $22.54 | $22.38 | $22.54 | $22.42 | 502 |
| 2022-12-09 | $22.40 | $22.40 | $22.23 | $22.23 | $22.12 | 108 |
| 2022-12-08 | $22.39 | $22.42 | $22.37 | $22.39 | $22.27 | 1,063 |
| 2022-12-07 | $22.28 | $22.28 | $22.25 | $22.25 | $22.14 | 190 |
| 2022-12-06 | $22.32 | $22.32 | $22.25 | $22.25 | $22.14 | 142 |
| 2022-12-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.38 | 71 |
| 2022-12-02 | $22.74 | $22.94 | $22.74 | $22.94 | $22.83 | 1,582 |
| 2022-12-01 | $22.98 | $22.98 | $22.98 | $22.98 | $22.86 | 9 |
| 2022-11-30 | $22.73 | $22.95 | $22.73 | $22.95 | $22.83 | 100 |
| 2022-11-29 | $22.38 | $22.38 | $22.38 | $22.38 | $22.27 | 148 |
| 2022-11-28 | $22.50 | $22.50 | $22.31 | $22.31 | $22.20 | 4,669 |
| 2022-11-25 | $22.73 | $22.73 | $22.71 | $22.71 | $22.59 | 209 |
| 2022-11-23 | $22.54 | $22.68 | $22.53 | $22.66 | $22.54 | 1,868 |
| 2022-11-22 | $22.46 | $22.59 | $22.46 | $22.59 | $22.47 | 841 |
| 2022-11-21 | $22.27 | $22.29 | $22.26 | $22.28 | $22.17 | 509 |
| 2022-11-18 | $22.21 | $22.29 | $22.21 | $22.29 | $22.18 | 1,410 |
| 2022-11-17 | $22.09 | $22.10 | $22.05 | $22.10 | $21.99 | 391 |
| 2022-11-16 | $22.36 | $22.36 | $22.24 | $22.26 | $22.15 | 2,096 |
| 2022-11-15 | $22.57 | $22.57 | $22.35 | $22.46 | $22.34 | 2,782 |
| 2022-11-14 | $22.60 | $22.60 | $22.32 | $22.32 | $22.20 | 390 |
| 2022-11-11 | $22.36 | $22.52 | $22.36 | $22.52 | $22.41 | 356 |
| 2022-11-10 | $21.89 | $22.29 | $21.89 | $22.29 | $22.18 | 4,131 |
| 2022-11-09 | $21.41 | $21.41 | $21.14 | $21.14 | $21.03 | 147 |
| 2022-11-08 | $21.53 | $21.53 | $21.53 | $21.53 | $21.42 | 1 |
| 2022-11-07 | $21.35 | $21.35 | $21.35 | $21.35 | $21.24 | 17 |
| 2022-11-04 | $21.18 | $21.18 | $20.94 | $21.16 | $21.06 | 662 |
| 2022-11-03 | $20.80 | $20.80 | $20.76 | $20.76 | $20.66 | 229 |
| 2022-11-02 | $21.34 | $21.34 | $20.91 | $20.91 | $20.80 | 108 |
| 2022-11-01 | $21.44 | $21.44 | $21.41 | $21.41 | $21.30 | 168 |
| 2022-10-31 | $21.46 | $21.50 | $21.39 | $21.39 | $21.28 | 922 |
| 2022-10-28 | $21.48 | $21.48 | $21.48 | $21.48 | $21.37 | 33 |
| 2022-10-27 | $21.24 | $21.24 | $21.06 | $21.06 | $20.95 | 2,796 |
| 2022-10-26 | $21.05 | $21.22 | $21.05 | $21.05 | $20.94 | 264 |
| 2022-10-25 | $20.99 | $20.99 | $20.99 | $20.99 | $20.88 | 8 |
| 2022-10-24 | $20.64 | $20.65 | $20.60 | $20.60 | $20.49 | 673 |
| 2022-10-21 | $20.10 | $20.35 | $20.10 | $20.35 | $20.25 | 2,972 |
| 2022-10-20 | $19.99 | $19.99 | $19.90 | $19.90 | $19.79 | 168 |
| 2022-10-19 | $20.22 | $20.22 | $20.03 | $20.07 | $19.96 | 3,368 |
| 2022-10-18 | $20.20 | $20.34 | $20.20 | $20.31 | $20.21 | 4,672 |
| 2022-10-17 | $20.11 | $20.11 | $20.06 | $20.06 | $19.96 | 836 |
| 2022-10-14 | $19.82 | $19.82 | $19.62 | $19.62 | $19.52 | 1,380 |
| 2022-10-13 | $19.38 | $20.04 | $19.38 | $20.04 | $19.93 | 1,402 |
| 2022-10-12 | $19.67 | $19.67 | $19.55 | $19.55 | $19.45 | 224 |
| 2022-10-11 | $19.75 | $19.80 | $19.59 | $19.61 | $19.61 | 650 |
| 2022-10-10 | $19.74 | $19.75 | $19.69 | $19.69 | $19.69 | 407 |
| 2022-10-07 | $19.80 | $19.80 | $19.75 | $19.78 | $19.78 | 200 |
| 2022-10-06 | $20.45 | $20.45 | $20.30 | $20.31 | $20.31 | 1,452 |
| 2022-10-05 | $20.28 | $20.53 | $20.28 | $20.53 | $20.53 | 360 |
| 2022-10-04 | $20.47 | $20.58 | $20.47 | $20.58 | $20.58 | 260 |
| 2022-10-03 | $19.87 | $20.00 | $19.82 | $19.90 | $19.90 | 3,166 |
| 2022-09-30 | $19.54 | $19.57 | $19.36 | $19.36 | $19.36 | 415 |
| 2022-09-29 | $19.53 | $19.70 | $19.48 | $19.60 | $19.60 | 3,571 |
| 2022-09-28 | $19.67 | $20.04 | $19.67 | $20.01 | $20.01 | 5,164 |
| 2022-09-27 | $19.45 | $19.53 | $19.45 | $19.53 | $19.53 | 48,000 |
| 2022-09-26 | $19.84 | $19.84 | $19.57 | $19.60 | $19.60 | 347 |
| 2022-09-23 | $19.91 | $19.91 | $19.70 | $19.82 | $19.82 | 569 |
| 2022-09-22 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 15 |
| 2022-09-21 | $20.93 | $20.95 | $20.48 | $20.48 | $20.48 | 861 |
| 2022-09-20 | $20.80 | $20.80 | $20.66 | $20.78 | $20.78 | 696 |
| 2022-09-19 | $20.95 | $21.14 | $20.95 | $21.14 | $21.14 | 1,074 |
| 2022-09-16 | $21.00 | $21.08 | $20.88 | $21.06 | $20.97 | 21,581 |
| 2022-09-15 | $21.39 | $21.44 | $21.20 | $21.26 | $21.17 | 4,403 |
| 2022-09-14 | $21.38 | $21.48 | $21.23 | $21.40 | $21.31 | 115,924 |
| 2022-09-13 | $21.66 | $21.69 | $21.43 | $21.43 | $21.34 | 395 |
| 2022-09-12 | $22.16 | $22.25 | $22.16 | $22.25 | $22.15 | 2,034 |
| 2022-09-09 | $22.00 | $22.08 | $22.00 | $22.08 | $22.08 | 206 |
| 2022-09-08 | $21.51 | $21.75 | $21.51 | $21.75 | $21.75 | 1,102 |
| 2022-09-07 | $21.16 | $21.56 | $21.16 | $21.54 | $21.54 | 728 |
| 2022-09-06 | $20.98 | $21.19 | $20.98 | $21.05 | $21.05 | 1,202 |
| 2022-09-02 | $21.48 | $21.55 | $21.07 | $21.12 | $21.12 | 700 |
| 2022-09-01 | $21.02 | $21.30 | $21.02 | $21.30 | $21.30 | 736 |
| 2022-08-31 | $21.48 | $21.48 | $21.29 | $21.29 | $21.29 | 1,683 |
| 2022-08-30 | $21.54 | $21.54 | $21.41 | $21.43 | $21.43 | 817 |
| 2022-08-29 | $21.67 | $21.78 | $21.67 | $21.67 | $21.67 | 1,560 |
| 2022-08-26 | $22.47 | $22.47 | $21.80 | $21.80 | $21.80 | 5,294 |
| 2022-08-25 | $22.43 | $22.50 | $22.33 | $22.50 | $22.50 | 2,216 |
| 2022-08-24 | $22.16 | $22.27 | $22.15 | $22.21 | $22.21 | 7,249 |
| 2022-08-23 | $22.29 | $22.29 | $22.13 | $22.13 | $22.13 | 11,303 |
| 2022-08-22 | $22.29 | $22.29 | $22.17 | $22.18 | $22.18 | 2,022 |
| 2022-08-19 | $22.68 | $22.68 | $22.62 | $22.68 | $22.68 | 566 |
| 2022-08-18 | $22.91 | $22.99 | $22.91 | $22.98 | $22.98 | 4,476 |
| 2022-08-17 | $22.96 | $23.07 | $22.93 | $22.95 | $22.95 | 1,802 |
| 2022-08-16 | $23.07 | $23.25 | $23.07 | $23.18 | $23.18 | 5,243 |
| 2022-08-15 | $22.99 | $23.08 | $22.97 | $23.07 | $23.07 | 1,503 |
| 2022-08-12 | $22.79 | $23.00 | $22.79 | $23.00 | $23.00 | 4,088 |
| 2022-08-11 | $22.79 | $22.79 | $22.66 | $22.66 | $22.66 | 1,719 |
| 2022-08-10 | $22.51 | $22.62 | $22.51 | $22.60 | $22.60 | 4,112 |
| 2022-08-09 | $22.09 | $22.09 | $22.06 | $22.09 | $22.09 | 150,941 |
| 2022-08-08 | $22.26 | $22.26 | $22.22 | $22.23 | $22.23 | 600 |
| 2022-08-05 | $22.16 | $22.17 | $22.01 | $22.17 | $22.17 | 4,218 |
| 2022-08-04 | $22.13 | $22.14 | $22.13 | $22.13 | $22.13 | 446 |
| 2022-08-03 | $22.08 | $22.18 | $22.08 | $22.15 | $22.15 | 547 |
| 2022-08-02 | $21.98 | $21.98 | $21.83 | $21.83 | $21.83 | 129 |
| 2022-08-01 | $21.95 | $21.99 | $21.95 | $21.99 | $21.99 | 149 |
| 2022-07-29 | $21.77 | $22.07 | $21.77 | $22.07 | $22.07 | 119,321 |
| 2022-07-28 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 21 |
| 2022-07-27 | $21.28 | $21.61 | $21.28 | $21.59 | $21.59 | 1,005 |
| 2022-07-26 | $21.17 | $21.17 | $21.16 | $21.16 | $21.16 | 241 |
| 2022-07-25 | $21.35 | $21.35 | $21.24 | $21.34 | $21.34 | 200 |
| 2022-07-22 | $21.21 | $21.30 | $21.21 | $21.30 | $21.30 | 466 |
| 2022-07-21 | $21.32 | $21.42 | $21.29 | $21.42 | $21.42 | 1,803 |
| 2022-07-20 | $21.22 | $21.31 | $21.14 | $21.27 | $21.27 | 637 |
| 2022-07-19 | $20.97 | $21.16 | $20.97 | $21.16 | $21.16 | 590 |
| 2022-07-18 | $20.82 | $20.83 | $20.49 | $20.55 | $20.55 | 2,075 |
| 2022-07-15 | $20.50 | $20.63 | $20.50 | $20.63 | $20.63 | 1,008 |
| 2022-07-14 | $20.00 | $20.23 | $19.97 | $20.21 | $20.21 | 1,386 |
| 2022-07-13 | $20.22 | $20.50 | $20.22 | $20.42 | $20.42 | 1,159 |
| 2022-07-12 | $20.71 | $20.71 | $20.45 | $20.51 | $20.51 | 6,001 |
| 2022-07-11 | $20.70 | $20.70 | $20.61 | $20.61 | $20.61 | 7,240 |
| 2022-07-08 | $20.89 | $20.89 | $20.73 | $20.81 | $20.81 | 673 |
| 2022-07-07 | $20.86 | $20.87 | $20.86 | $20.87 | $20.87 | 100 |
| 2022-07-06 | $20.48 | $20.57 | $20.48 | $20.57 | $20.57 | 312 |
| 2022-07-05 | $20.28 | $20.56 | $20.28 | $20.56 | $20.56 | 1,121 |
| 2022-07-01 | $20.49 | $20.57 | $20.31 | $20.57 | $20.57 | 642 |
| 2022-06-30 | $20.55 | $20.55 | $20.31 | $20.31 | $20.31 | 698 |
| 2022-06-29 | $20.46 | $20.54 | $20.46 | $20.54 | $20.54 | 245 |
| 2022-06-28 | $20.88 | $20.88 | $20.60 | $20.60 | $20.60 | 265 |
| 2022-06-27 | $20.94 | $20.94 | $20.90 | $20.93 | $20.93 | 266 |
| 2022-06-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 13 |
| 2022-06-23 | $20.33 | $20.36 | $20.15 | $20.36 | $20.36 | 858 |
| 2022-06-22 | $20.30 | $20.36 | $20.26 | $20.27 | $20.27 | 1,039 |
| 2022-06-21 | $20.27 | $20.32 | $20.24 | $20.24 | $20.24 | 752 |
| 2022-06-17 | $20.05 | $20.10 | $19.94 | $20.02 | $19.93 | 951 |
| 2022-06-16 | $19.93 | $19.95 | $19.85 | $19.87 | $19.77 | 1,612 |
| 2022-06-15 | $20.60 | $20.66 | $20.43 | $20.57 | $20.47 | 4,143 |
| 2022-06-14 | $20.49 | $20.49 | $20.32 | $20.35 | $20.25 | 19,181 |
| 2022-06-13 | $20.47 | $20.65 | $20.40 | $20.43 | $20.33 | 4,853 |
| 2022-06-10 | $21.30 | $21.35 | $21.26 | $21.26 | $21.16 | 2,601 |
| 2022-06-09 | $22.22 | $22.23 | $21.88 | $21.88 | $21.77 | 12,664 |
| 2022-06-08 | $22.47 | $22.47 | $22.38 | $22.38 | $22.27 | 211 |
| 2022-06-07 | $22.59 | $22.71 | $22.59 | $22.70 | $22.59 | 507 |
| 2022-06-06 | $22.55 | $22.59 | $22.53 | $22.53 | $22.42 | 389 |
| 2022-06-03 | $22.52 | $22.52 | $22.48 | $22.48 | $22.37 | 1,444 |
| 2022-06-02 | $22.38 | $22.77 | $22.38 | $22.77 | $22.66 | 101 |
| 2022-06-01 | $22.49 | $22.49 | $22.41 | $22.41 | $22.30 | 215 |
| 2022-05-31 | $22.66 | $22.80 | $22.61 | $22.65 | $22.54 | 3,208 |
| 2022-05-27 | $22.50 | $22.79 | $22.50 | $22.79 | $22.68 | 426 |
| 2022-05-26 | $22.23 | $22.35 | $22.23 | $22.31 | $22.20 | 368 |
| 2022-05-25 | $21.79 | $21.86 | $21.64 | $21.86 | $21.75 | 1,432 |
| 2022-05-24 | $21.54 | $21.59 | $21.54 | $21.59 | $21.49 | 1,373 |
| 2022-05-23 | $21.67 | $21.73 | $21.67 | $21.73 | $21.62 | 339 |
| 2022-05-20 | $21.16 | $21.41 | $21.06 | $21.41 | $21.31 | 1,542 |
| 2022-05-19 | $21.44 | $21.46 | $21.44 | $21.46 | $21.36 | 575 |
| 2022-05-18 | $21.99 | $21.99 | $21.53 | $21.53 | $21.43 | 1,316 |
| 2022-05-17 | $22.41 | $22.43 | $22.36 | $22.43 | $22.32 | 3,915 |
| 2022-05-16 | $22.08 | $22.14 | $21.96 | $21.96 | $21.85 | 3,347 |
| 2022-05-13 | $22.01 | $22.09 | $22.01 | $22.06 | $21.95 | 594 |
| 2022-05-12 | $21.44 | $21.58 | $21.43 | $21.58 | $21.48 | 516 |
| 2022-05-11 | $21.81 | $21.91 | $21.55 | $21.55 | $21.45 | 1,512 |
| 2022-05-10 | $21.79 | $21.84 | $21.70 | $21.84 | $21.73 | 1,047 |
| 2022-05-09 | $22.20 | $22.20 | $21.96 | $21.96 | $21.86 | 2,289 |
| 2022-05-06 | $22.35 | $22.55 | $22.35 | $22.52 | $22.52 | 2,357 |
| 2022-05-05 | $22.98 | $22.99 | $22.55 | $22.69 | $22.69 | 4,437 |
| 2022-05-04 | $22.82 | $23.45 | $22.79 | $23.45 | $23.45 | 2,245 |
| 2022-05-03 | $22.75 | $22.85 | $22.75 | $22.85 | $22.85 | 609 |
| 2022-05-02 | $22.61 | $22.68 | $22.50 | $22.66 | $22.66 | 63,301 |
| 2022-04-29 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 109 |
| 2022-04-28 | $23.17 | $23.34 | $23.03 | $23.32 | $23.32 | 733 |
| 2022-04-27 | $23.14 | $23.14 | $22.94 | $22.94 | $22.94 | 293 |
| 2022-04-26 | $23.19 | $23.21 | $22.91 | $22.91 | $22.91 | 4,246 |
| 2022-04-25 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 206 |
| 2022-04-22 | $23.62 | $23.62 | $23.40 | $23.40 | $23.40 | 2,975 |
| 2022-04-21 | $24.52 | $24.52 | $24.06 | $24.06 | $24.06 | 1,973 |
| 2022-04-20 | $24.36 | $24.47 | $24.30 | $24.35 | $24.35 | 4,381 |
| 2022-04-19 | $23.97 | $24.15 | $23.97 | $24.15 | $24.15 | 3,154 |
| 2022-04-18 | $23.80 | $23.84 | $23.65 | $23.72 | $23.72 | 4,698 |
| 2022-04-14 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 100 |
| 2022-04-13 | $23.92 | $23.93 | $23.92 | $23.93 | $23.93 | 100 |
| 2022-04-12 | $23.95 | $23.97 | $23.68 | $23.68 | $23.68 | 432 |
| 2022-04-11 | $23.99 | $23.99 | $23.75 | $23.75 | $23.75 | 400 |
| 2022-04-08 | $23.87 | $24.06 | $23.87 | $23.94 | $23.94 | 659 |
| 2022-04-07 | $23.71 | $23.92 | $23.71 | $23.92 | $23.92 | 652 |
| 2022-04-06 | $23.75 | $23.84 | $23.75 | $23.84 | $23.84 | 2,917 |
| 2022-04-05 | $24.26 | $24.31 | $23.97 | $23.97 | $23.97 | 1,297 |
| 2022-04-04 | $24.08 | $24.22 | $24.08 | $24.21 | $24.21 | 3,713 |
| 2022-04-01 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 134 |
| 2022-03-31 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 28 |
| 2022-03-30 | $24.55 | $24.55 | $24.49 | $24.49 | $24.49 | 1,664 |
| 2022-03-29 | $24.57 | $24.68 | $24.52 | $24.68 | $24.68 | 2,478 |
| 2022-03-28 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 80 |
| 2022-03-25 | $24.10 | $24.21 | $24.07 | $24.21 | $24.21 | 1,625 |
| 2022-03-24 | $23.98 | $24.03 | $23.98 | $24.03 | $24.03 | 101 |
| 2022-03-23 | $23.94 | $23.94 | $23.76 | $23.76 | $23.76 | 1,227 |
| 2022-03-22 | $24.11 | $24.12 | $24.09 | $24.09 | $24.09 | 2,200 |
| 2022-03-21 | $23.92 | $24.01 | $23.78 | $24.01 | $24.01 | 98,603 |
| 2022-03-18 | $23.88 | $24.11 | $23.83 | $24.11 | $24.01 | 2,129 |
| 2022-03-17 | $23.71 | $23.91 | $23.71 | $23.91 | $23.81 | 3,521 |
| 2022-03-16 | $23.68 | $23.68 | $23.37 | $23.65 | $23.55 | 958 |
| 2022-03-15 | $23.09 | $23.26 | $23.09 | $23.26 | $23.17 | 9,994 |
| 2022-03-14 | $23.10 | $23.10 | $22.87 | $22.88 | $22.79 | 4,443 |
| 2022-03-11 | $23.10 | $23.10 | $22.90 | $22.90 | $22.80 | 4,880 |
| 2022-03-10 | $22.90 | $23.12 | $22.90 | $23.12 | $23.02 | 1,254 |
| 2022-03-09 | $23.20 | $23.30 | $23.18 | $23.18 | $23.08 | 2,641 |
| 2022-03-08 | $22.75 | $23.11 | $22.72 | $22.72 | $22.62 | 2,932 |
| 2022-03-07 | $23.30 | $23.31 | $22.86 | $22.86 | $22.76 | 1,161 |
| 2022-03-04 | $23.31 | $23.50 | $23.31 | $23.50 | $23.40 | 1,108 |
| 2022-03-03 | $23.84 | $23.84 | $23.69 | $23.70 | $23.60 | 5,710 |
| 2022-03-02 | $23.38 | $23.73 | $23.38 | $23.71 | $23.62 | 1,405 |
| 2022-03-01 | $23.40 | $23.40 | $23.08 | $23.12 | $23.02 | 4,592 |
| 2022-02-28 | $23.63 | $23.65 | $23.53 | $23.65 | $23.55 | 2,998 |
| 2022-02-25 | $23.39 | $23.83 | $23.37 | $23.83 | $23.73 | 2,271 |
| 2022-02-24 | $22.66 | $23.23 | $22.66 | $23.23 | $23.13 | 18,470 |
| 2022-02-23 | $23.13 | $23.13 | $23.13 | $23.13 | $23.03 | 61 |
| 2022-02-22 | $23.70 | $23.70 | $23.50 | $23.51 | $23.41 | 200 |
| 2022-02-18 | $23.71 | $23.79 | $23.71 | $23.73 | $23.63 | 1,578 |
| 2022-02-17 | $23.86 | $23.86 | $23.83 | $23.85 | $23.75 | 261 |
| 2022-02-16 | $24.18 | $24.34 | $24.09 | $24.31 | $24.21 | 3,500 |
| 2022-02-15 | $24.23 | $24.25 | $24.18 | $24.24 | $24.14 | 2,095 |
| 2022-02-14 | $23.80 | $23.94 | $23.69 | $23.87 | $23.77 | 11,960 |
| 2022-02-11 | $24.40 | $24.40 | $23.97 | $24.03 | $23.93 | 5,889 |
| 2022-02-10 | $24.73 | $24.73 | $24.37 | $24.37 | $24.27 | 3,981 |
| 2022-02-09 | $24.73 | $24.73 | $24.71 | $24.71 | $24.61 | 129 |
| 2022-02-08 | $24.29 | $24.42 | $24.29 | $24.42 | $24.32 | 341 |
| 2022-02-07 | $24.10 | $24.19 | $24.08 | $24.09 | $23.98 | 6,982 |
| 2022-02-04 | $24.05 | $24.15 | $24.05 | $24.10 | $24.00 | 861 |
| 2022-02-03 | $24.28 | $24.28 | $24.16 | $24.16 | $24.06 | 278 |
| 2022-02-02 | $24.33 | $24.44 | $24.33 | $24.44 | $24.34 | 955 |
| 2022-02-01 | $24.03 | $24.26 | $24.03 | $24.26 | $24.16 | 309 |
| 2022-01-31 | $23.95 | $24.08 | $23.95 | $24.08 | $23.98 | 440 |
| 2022-01-28 | $23.45 | $23.74 | $23.45 | $23.74 | $23.64 | 1,620 |
| 2022-01-27 | $23.45 | $23.45 | $23.41 | $23.41 | $23.32 | 1,011 |
| 2022-01-26 | $23.96 | $23.96 | $23.53 | $23.53 | $23.43 | 1,919 |
| 2022-01-25 | $23.36 | $23.71 | $23.36 | $23.71 | $23.61 | 2,257 |
| 2022-01-24 | $23.50 | $23.95 | $23.15 | $23.95 | $23.85 | 10,426 |
| 2022-01-21 | $24.07 | $24.22 | $23.84 | $23.88 | $23.78 | 13,532 |
| 2022-01-20 | $24.52 | $24.72 | $24.14 | $24.14 | $24.04 | 5,596 |
| 2022-01-19 | $24.61 | $24.72 | $24.43 | $24.43 | $24.33 | 3,126 |
| 2022-01-18 | $24.66 | $24.66 | $24.66 | $24.66 | $24.56 | 40 |
| 2022-01-14 | $25.03 | $25.03 | $25.03 | $25.03 | $24.92 | 82 |
| 2022-01-13 | $25.35 | $25.37 | $25.09 | $25.09 | $24.98 | 4,409 |
| 2022-01-12 | $25.19 | $25.21 | $25.13 | $25.21 | $25.11 | 4,406 |
| 2022-01-11 | $25.16 | $25.16 | $25.16 | $25.16 | $25.06 | 21 |
| 2022-01-10 | $24.70 | $24.96 | $24.70 | $24.96 | $24.85 | 2,251 |
| 2022-01-07 | $25.13 | $25.23 | $25.13 | $25.13 | $25.02 | 6,670 |
| 2022-01-06 | $25.16 | $25.29 | $25.14 | $25.14 | $25.03 | 4,015 |
| 2022-01-05 | $25.55 | $25.59 | $25.16 | $25.16 | $25.05 | 4,270 |
| 2022-01-04 | $25.45 | $25.51 | $25.42 | $25.46 | $25.36 | 3,311 |
| 2022-01-03 | $25.07 | $25.21 | $25.05 | $25.20 | $25.09 | 3,850 |
| 2021-12-31 | $25.19 | $25.27 | $25.17 | $25.19 | $25.08 | 1,654 |
| 2021-12-30 | $25.29 | $25.29 | $25.19 | $25.19 | $25.09 | 1,111 |
| 2021-12-29 | $25.27 | $25.27 | $25.27 | $25.27 | $25.16 | 6 |
| 2021-12-28 | $25.14 | $25.16 | $25.13 | $25.16 | $25.05 | 560 |
| 2021-12-27 | $24.94 | $25.11 | $24.94 | $25.11 | $25.01 | 3,052 |
| 2021-12-23 | $24.83 | $24.87 | $24.82 | $24.85 | $24.74 | 3,534 |
| 2021-12-22 | $24.59 | $24.63 | $24.56 | $24.63 | $24.53 | 1,236 |
| 2021-12-21 | $24.33 | $24.46 | $24.33 | $24.46 | $24.36 | 166 |
| 2021-12-20 | $23.91 | $24.11 | $23.90 | $24.11 | $24.01 | 585 |
| 2021-12-17 | $24.66 | $24.66 | $24.45 | $24.45 | $24.28 | 4,476 |
| 2021-12-16 | $24.88 | $24.88 | $24.63 | $24.74 | $24.56 | 4,599 |
| 2021-12-15 | $24.32 | $24.69 | $24.32 | $24.69 | $24.52 | 243 |
| 2021-12-14 | $24.43 | $24.43 | $24.40 | $24.40 | $24.23 | 489 |
| 2021-12-13 | $24.56 | $24.59 | $24.54 | $24.55 | $24.37 | 1,532 |
| 2021-12-10 | $24.72 | $24.72 | $24.72 | $24.72 | $24.55 | 74 |
| 2021-12-09 | $24.54 | $24.58 | $24.54 | $24.56 | $24.39 | 1,029 |
| 2021-12-08 | $24.74 | $24.74 | $24.69 | $24.69 | $24.52 | 233 |
| 2021-12-07 | $24.63 | $24.68 | $24.62 | $24.62 | $24.45 | 636 |
| 2021-12-06 | $24.04 | $24.37 | $24.04 | $24.26 | $24.09 | 650 |
| 2021-12-03 | $23.92 | $23.92 | $23.92 | $23.92 | $23.75 | 29 |
| 2021-12-02 | $23.90 | $23.99 | $23.90 | $23.99 | $23.82 | 267 |
| 2021-12-01 | $23.77 | $23.77 | $23.52 | $23.52 | $23.35 | 1,950 |
| 2021-11-30 | $23.97 | $24.04 | $23.76 | $23.76 | $23.59 | 2,179 |
| 2021-11-29 | $24.75 | $24.75 | $24.31 | $24.44 | $24.27 | 7,006 |
| 2021-11-26 | $24.47 | $24.47 | $24.18 | $24.23 | $24.05 | 4,584 |
| 2021-11-24 | $24.86 | $24.86 | $24.86 | $24.86 | $24.68 | 185 |
| 2021-11-23 | $24.77 | $24.88 | $24.75 | $24.88 | $24.70 | 1,568 |
| 2021-11-22 | $24.91 | $24.95 | $24.80 | $24.80 | $24.62 | 2,352 |
| 2021-11-19 | $24.81 | $24.84 | $24.77 | $24.77 | $24.60 | 2,507 |
| 2021-11-18 | $24.94 | $24.94 | $24.77 | $24.89 | $24.71 | 2,310 |
| 2021-11-17 | $24.91 | $24.93 | $24.90 | $24.92 | $24.75 | 1,912 |
Invesco ESG S&P 500 Equal Weight ETF (RSPE) News Headlines
Recent Invesco ESG S&P 500 Equal Weight ETF (RSPE) News
Similar Companies to Invesco ESG S&P 500 Equal Weight ETF (RSPE) 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 | -- | -- | -- |