Armour Residential REIT INC Preferred Series A (ARR-P-A) Exchange: NYSE
Data as of Aug. 22, 2025
$24.99 ($0.01) 0.04%
Armour Residential REIT INC Preferred Series A - Daily Information
Click for more stock information on Armour Residential REIT INC Preferred Series A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $24.99 |
| Previous Close | $24.99 |
| High | $25.00 |
| Low | $24.99 |
| Adjusted Open | $24.99 |
| Previous Adjusted Close | $24.99 |
| Adjusted High | $25.00 |
| Adjusted Low | $24.99 |
About Armour Residential REIT INC Preferred Series A (ARR-P-A)
Armour Residential REIT INC Preferred Series A
Invest in Armour Residential REIT INC Preferred Series A (ARR-P-A)
Historical Stock Data for Armour Residential REIT INC Preferred Series A (ARR-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-07-25 | $24.99 | $25.00 | $24.99 | $24.99 | $24.99 | 4,800 |
| 2019-07-24 | $25.00 | $25.00 | $24.98 | $24.98 | $24.98 | 9,200 |
| 2019-07-23 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 4,800 |
| 2019-07-22 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 3,000 |
| 2019-07-19 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 100 |
| 2019-07-18 | $24.98 | $24.98 | $24.97 | $24.98 | $24.98 | 6,300 |
| 2019-07-17 | $24.97 | $24.99 | $24.97 | $24.97 | $24.97 | 4,100 |
| 2019-07-16 | $24.97 | $24.98 | $24.97 | $24.98 | $24.98 | 2,500 |
| 2019-07-15 | $24.96 | $24.98 | $24.96 | $24.97 | $24.97 | 1,200 |
| 2019-07-12 | $25.05 | $25.07 | $24.96 | $24.96 | $24.96 | 8,800 |
| 2019-07-11 | $25.13 | $25.14 | $25.13 | $25.13 | $24.96 | 16,500 |
| 2019-07-10 | $25.13 | $25.14 | $25.12 | $25.13 | $24.96 | 5,800 |
| 2019-07-09 | $25.13 | $25.13 | $25.12 | $25.12 | $24.95 | 3,700 |
| 2019-07-08 | $25.14 | $25.14 | $25.11 | $25.11 | $24.94 | 8,100 |
| 2019-07-05 | $25.11 | $25.13 | $25.11 | $25.11 | $24.94 | 14,600 |
| 2019-07-03 | $25.11 | $25.12 | $25.11 | $25.11 | $24.94 | 3,200 |
| 2019-07-02 | $25.11 | $25.15 | $25.11 | $25.11 | $24.94 | 10,100 |
| 2019-07-01 | $25.11 | $25.12 | $25.11 | $25.11 | $24.94 | 20,800 |
| 2019-06-28 | $25.14 | $25.20 | $25.11 | $25.11 | $24.94 | 32,100 |
| 2019-06-27 | $25.10 | $25.14 | $25.10 | $25.11 | $24.94 | 6,100 |
| 2019-06-26 | $25.10 | $25.13 | $25.09 | $25.12 | $24.95 | 21,000 |
| 2019-06-25 | $25.25 | $25.25 | $25.08 | $25.10 | $24.93 | 29,900 |
| 2019-06-24 | $25.47 | $25.47 | $25.47 | $25.47 | $25.30 | 0 |
| 2019-06-21 | $25.57 | $25.57 | $25.47 | $25.47 | $25.30 | 4,269 |
| 2019-06-20 | $25.55 | $25.56 | $25.50 | $25.50 | $25.33 | 3,161 |
| 2019-06-19 | $25.53 | $25.65 | $25.43 | $25.52 | $25.34 | 4,691 |
| 2019-06-18 | $25.66 | $25.66 | $25.60 | $25.60 | $25.43 | 3,301 |
| 2019-06-17 | $25.57 | $25.57 | $25.57 | $25.57 | $25.40 | 150 |
| 2019-06-14 | $25.56 | $25.58 | $25.56 | $25.57 | $25.40 | 1,495 |
| 2019-06-13 | $25.68 | $25.68 | $25.68 | $25.68 | $25.50 | 1,353 |
| 2019-06-12 | $25.66 | $25.79 | $25.66 | $25.76 | $25.41 | 3,040 |
| 2019-06-11 | $25.75 | $25.80 | $25.65 | $25.65 | $25.31 | 3,289 |
| 2019-06-10 | $25.63 | $25.75 | $25.63 | $25.74 | $25.39 | 8,359 |
| 2019-06-07 | $25.68 | $25.68 | $25.63 | $25.65 | $25.30 | 2,318 |
| 2019-06-06 | $25.55 | $25.68 | $25.55 | $25.62 | $25.27 | 4,310 |
| 2019-06-05 | $25.62 | $25.67 | $25.60 | $25.67 | $25.32 | 5,043 |
| 2019-06-04 | $25.60 | $25.66 | $25.60 | $25.62 | $25.27 | 2,059 |
| 2019-06-03 | $25.57 | $25.60 | $25.55 | $25.59 | $25.25 | 3,835 |
| 2019-05-31 | $25.58 | $25.58 | $25.55 | $25.55 | $25.21 | 1,500 |
| 2019-05-30 | $25.60 | $25.65 | $25.60 | $25.65 | $25.30 | 884 |
| 2019-05-29 | $25.61 | $25.67 | $25.51 | $25.51 | $25.17 | 4,187 |
| 2019-05-28 | $25.54 | $25.60 | $25.51 | $25.59 | $25.25 | 13,739 |
| 2019-05-24 | $25.66 | $25.66 | $25.52 | $25.54 | $25.20 | 8,264 |
| 2019-05-23 | $25.49 | $25.67 | $25.48 | $25.57 | $25.23 | 5,261 |
| 2019-05-22 | $25.56 | $25.60 | $25.56 | $25.60 | $25.26 | 6,593 |
| 2019-05-21 | $25.55 | $25.65 | $25.55 | $25.62 | $25.28 | 2,424 |
| 2019-05-20 | $25.57 | $25.57 | $25.48 | $25.48 | $25.14 | 3,555 |
| 2019-05-17 | $25.55 | $25.56 | $25.51 | $25.51 | $25.17 | 4,212 |
| 2019-05-16 | $25.61 | $25.65 | $25.55 | $25.57 | $25.23 | 7,916 |
| 2019-05-15 | $25.64 | $25.64 | $25.58 | $25.64 | $25.30 | 1,200 |
| 2019-05-14 | $25.54 | $25.64 | $25.54 | $25.64 | $25.30 | 2,323 |
| 2019-05-13 | $25.65 | $25.69 | $25.63 | $25.63 | $25.11 | 2,620 |
| 2019-05-10 | $25.61 | $25.68 | $25.61 | $25.67 | $25.16 | 2,180 |
| 2019-05-09 | $25.56 | $25.68 | $25.56 | $25.60 | $25.09 | 3,817 |
| 2019-05-08 | $25.63 | $25.63 | $25.58 | $25.63 | $25.12 | 744 |
| 2019-05-07 | $25.54 | $25.63 | $25.54 | $25.60 | $25.08 | 5,641 |
| 2019-05-06 | $25.56 | $25.58 | $25.56 | $25.58 | $25.07 | 1,407 |
| 2019-05-03 | $25.68 | $25.68 | $25.60 | $25.66 | $25.15 | 4,013 |
| 2019-05-02 | $25.67 | $25.67 | $25.61 | $25.62 | $25.11 | 1,551 |
| 2019-05-01 | $25.58 | $25.60 | $25.54 | $25.59 | $25.08 | 902 |
| 2019-04-30 | $25.65 | $25.65 | $25.51 | $25.58 | $25.07 | 1,652 |
| 2019-04-29 | $25.57 | $25.65 | $25.51 | $25.51 | $25.00 | 3,971 |
| 2019-04-26 | $25.51 | $25.59 | $25.51 | $25.53 | $25.02 | 1,350 |
| 2019-04-25 | $25.62 | $25.62 | $25.50 | $25.51 | $25.00 | 1,463 |
| 2019-04-24 | $25.48 | $25.58 | $25.48 | $25.57 | $25.05 | 3,828 |
| 2019-04-23 | $25.56 | $25.64 | $25.54 | $25.59 | $25.07 | 3,396 |
| 2019-04-22 | $25.60 | $25.60 | $25.60 | $25.60 | $25.09 | 30 |
| 2019-04-18 | $25.60 | $25.62 | $25.55 | $25.60 | $25.09 | 2,364 |
| 2019-04-17 | $25.67 | $25.67 | $25.59 | $25.59 | $25.08 | 1,100 |
| 2019-04-16 | $25.59 | $25.67 | $25.46 | $25.67 | $25.16 | 5,379 |
| 2019-04-15 | $25.40 | $25.66 | $25.40 | $25.52 | $25.01 | 2,898 |
| 2019-04-12 | $25.57 | $25.68 | $25.50 | $25.59 | $25.08 | 10,385 |
| 2019-04-11 | $25.55 | $25.61 | $25.55 | $25.61 | $24.93 | 4,229 |
| 2019-04-10 | $25.58 | $25.60 | $25.55 | $25.55 | $24.87 | 1,770 |
| 2019-04-09 | $25.60 | $25.60 | $25.58 | $25.58 | $24.90 | 1,529 |
| 2019-04-08 | $25.55 | $25.55 | $25.46 | $25.50 | $24.83 | 964 |
| 2019-04-05 | $25.58 | $25.59 | $25.46 | $25.57 | $24.89 | 8,150 |
| 2019-04-04 | $25.59 | $25.59 | $25.58 | $25.58 | $24.90 | 2,276 |
| 2019-04-03 | $25.50 | $25.59 | $25.46 | $25.58 | $24.90 | 3,491 |
| 2019-04-02 | $25.50 | $25.50 | $25.48 | $25.50 | $24.82 | 3,300 |
| 2019-04-01 | $25.49 | $25.50 | $25.49 | $25.50 | $24.82 | 1,164 |
| 2019-03-29 | $25.42 | $25.52 | $25.42 | $25.50 | $24.82 | 3,059 |
| 2019-03-28 | $25.47 | $25.50 | $25.43 | $25.46 | $24.78 | 15,476 |
| 2019-03-27 | $25.50 | $25.50 | $25.39 | $25.45 | $24.77 | 7,265 |
| 2019-03-26 | $25.50 | $25.50 | $25.50 | $25.50 | $24.82 | 520 |
| 2019-03-25 | $25.49 | $25.49 | $25.42 | $25.42 | $24.75 | 604 |
| 2019-03-22 | $25.40 | $25.41 | $25.39 | $25.39 | $24.72 | 1,181 |
| 2019-03-21 | $25.46 | $25.47 | $25.40 | $25.40 | $24.72 | 2,320 |
| 2019-03-20 | $25.33 | $25.42 | $25.33 | $25.40 | $24.73 | 985 |
| 2019-03-19 | $25.41 | $25.61 | $25.36 | $25.50 | $24.82 | 7,880 |
| 2019-03-18 | $25.50 | $25.50 | $25.49 | $25.49 | $24.81 | 1,915 |
| 2019-03-15 | $25.45 | $25.50 | $25.40 | $25.50 | $24.82 | 2,700 |
| 2019-03-14 | $25.43 | $25.43 | $25.35 | $25.42 | $24.74 | 5,192 |
| 2019-03-13 | $25.55 | $25.55 | $25.46 | $25.50 | $24.66 | 13,432 |
| 2019-03-12 | $25.60 | $25.60 | $25.46 | $25.54 | $24.69 | 4,404 |
| 2019-03-11 | $25.40 | $25.58 | $25.40 | $25.58 | $24.73 | 2,947 |
| 2019-03-08 | $25.50 | $25.57 | $25.37 | $25.37 | $24.53 | 3,934 |
| 2019-03-07 | $25.40 | $25.55 | $25.40 | $25.55 | $24.71 | 1,267 |
| 2019-03-06 | $25.50 | $25.63 | $25.42 | $25.45 | $24.61 | 2,105 |
| 2019-03-05 | $25.56 | $25.56 | $25.44 | $25.45 | $24.61 | 863 |
| 2019-03-04 | $25.49 | $25.57 | $25.48 | $25.49 | $24.65 | 4,605 |
| 2019-03-01 | $25.48 | $25.49 | $25.46 | $25.47 | $24.63 | 1,213 |
| 2019-02-28 | $25.42 | $25.50 | $25.40 | $25.42 | $24.58 | 6,639 |
| 2019-02-27 | $25.65 | $25.65 | $25.32 | $25.35 | $24.51 | 1,793 |
| 2019-02-26 | $25.40 | $25.45 | $25.32 | $25.45 | $24.61 | 3,661 |
| 2019-02-25 | $25.50 | $25.53 | $25.43 | $25.43 | $24.59 | 1,069 |
| 2019-02-22 | $25.50 | $25.50 | $25.50 | $25.50 | $24.66 | 197 |
| 2019-02-21 | $25.57 | $25.57 | $25.37 | $25.48 | $24.64 | 3,655 |
| 2019-02-20 | $25.48 | $25.55 | $25.28 | $25.35 | $24.51 | 7,351 |
| 2019-02-19 | $25.40 | $25.55 | $25.40 | $25.50 | $24.66 | 7,800 |
| 2019-02-15 | $25.32 | $25.44 | $25.28 | $25.43 | $24.58 | 7,088 |
| 2019-02-14 | $25.36 | $25.36 | $25.27 | $25.28 | $24.44 | 6,340 |
| 2019-02-13 | $25.41 | $25.49 | $25.36 | $25.46 | $24.45 | 6,631 |
| 2019-02-12 | $25.38 | $25.46 | $25.38 | $25.42 | $24.42 | 6,805 |
| 2019-02-11 | $25.50 | $25.50 | $25.43 | $25.43 | $24.42 | 1,988 |
| 2019-02-08 | $25.42 | $25.42 | $25.40 | $25.42 | $24.41 | 3,955 |
| 2019-02-07 | $25.47 | $25.47 | $25.38 | $25.44 | $24.43 | 3,017 |
| 2019-02-06 | $25.40 | $25.43 | $25.40 | $25.43 | $24.42 | 1,720 |
| 2019-02-05 | $25.38 | $25.44 | $25.38 | $25.43 | $24.43 | 2,242 |
| 2019-02-04 | $25.39 | $25.45 | $25.39 | $25.44 | $24.43 | 1,691 |
| 2019-02-01 | $25.34 | $25.46 | $25.33 | $25.46 | $24.45 | 2,082 |
| 2019-01-31 | $25.35 | $25.35 | $25.25 | $25.25 | $24.25 | 1,387 |
| 2019-01-30 | $25.14 | $25.22 | $25.14 | $25.22 | $24.22 | 1,067 |
| 2019-01-29 | $25.27 | $25.30 | $25.19 | $25.30 | $24.30 | 5,597 |
| 2019-01-28 | $25.25 | $25.35 | $25.25 | $25.35 | $24.35 | 2,539 |
| 2019-01-25 | $25.15 | $25.26 | $25.15 | $25.25 | $24.25 | 1,592 |
| 2019-01-24 | $25.20 | $25.22 | $25.02 | $25.16 | $24.16 | 4,713 |
| 2019-01-23 | $25.10 | $25.10 | $25.00 | $25.06 | $24.07 | 2,501 |
| 2019-01-22 | $25.16 | $25.20 | $24.80 | $25.20 | $24.20 | 15,299 |
| 2019-01-18 | $25.18 | $25.28 | $25.17 | $25.22 | $24.22 | 4,224 |
| 2019-01-17 | $25.40 | $25.40 | $25.16 | $25.17 | $24.17 | 3,275 |
| 2019-01-16 | $25.25 | $25.28 | $25.16 | $25.16 | $24.16 | 7,465 |
| 2019-01-15 | $25.40 | $25.40 | $25.24 | $25.35 | $24.35 | 4,075 |
| 2019-01-14 | $25.13 | $25.43 | $25.13 | $25.43 | $24.42 | 1,975 |
| 2019-01-11 | $25.56 | $25.56 | $25.43 | $25.44 | $24.27 | 2,246 |
| 2019-01-10 | $25.50 | $25.50 | $25.37 | $25.37 | $24.20 | 1,126 |
| 2019-01-09 | $25.39 | $25.48 | $25.35 | $25.48 | $24.31 | 4,609 |
| 2019-01-08 | $25.55 | $25.55 | $25.21 | $25.24 | $24.08 | 8,002 |
| 2019-01-07 | $25.56 | $25.56 | $25.36 | $25.36 | $24.19 | 3,453 |
| 2019-01-04 | $25.39 | $25.50 | $25.39 | $25.50 | $24.33 | 10,021 |
| 2019-01-03 | $25.29 | $25.39 | $24.90 | $25.35 | $24.18 | 4,663 |
| 2019-01-02 | $24.28 | $25.10 | $24.28 | $24.81 | $23.67 | 5,378 |
| 2018-12-31 | $24.97 | $24.98 | $24.48 | $24.88 | $23.73 | 7,701 |
| 2018-12-28 | $23.75 | $24.74 | $23.75 | $24.74 | $23.60 | 10,404 |
| 2018-12-27 | $22.90 | $24.10 | $22.90 | $24.06 | $22.95 | 16,436 |
| 2018-12-26 | $22.96 | $23.19 | $22.50 | $22.76 | $21.71 | 28,945 |
| 2018-12-24 | $23.75 | $24.00 | $22.36 | $22.64 | $21.60 | 23,533 |
| 2018-12-21 | $23.87 | $24.31 | $23.47 | $23.81 | $22.71 | 11,435 |
| 2018-12-20 | $25.38 | $25.38 | $22.36 | $23.60 | $22.51 | 47,072 |
| 2018-12-19 | $25.39 | $25.39 | $25.23 | $25.30 | $24.13 | 2,202 |
| 2018-12-18 | $25.45 | $25.45 | $25.16 | $25.34 | $24.17 | 1,881 |
| 2018-12-17 | $25.45 | $25.46 | $25.36 | $25.36 | $24.19 | 5,668 |
| 2018-12-14 | $25.48 | $25.48 | $25.35 | $25.39 | $24.22 | 5,784 |
| 2018-12-13 | $25.44 | $25.47 | $25.43 | $25.47 | $24.30 | 1,920 |
| 2018-12-12 | $25.60 | $25.61 | $25.49 | $25.53 | $24.19 | 3,089 |
| 2018-12-11 | $25.57 | $25.57 | $25.53 | $25.57 | $24.23 | 901 |
| 2018-12-10 | $25.54 | $25.58 | $25.54 | $25.58 | $24.24 | 540 |
| 2018-12-07 | $25.53 | $25.53 | $25.50 | $25.52 | $24.18 | 3,069 |
| 2018-12-06 | $25.41 | $25.54 | $25.41 | $25.51 | $24.17 | 1,321 |
| 2018-12-04 | $25.64 | $25.64 | $25.64 | $25.64 | $24.29 | 100 |
| 2018-12-03 | $25.41 | $25.63 | $25.41 | $25.63 | $24.29 | 3,002 |
| 2018-11-30 | $25.64 | $25.64 | $25.51 | $25.63 | $24.29 | 2,620 |
| 2018-11-29 | $25.64 | $25.64 | $25.48 | $25.57 | $24.23 | 2,965 |
| 2018-11-28 | $25.42 | $25.55 | $25.42 | $25.52 | $24.18 | 2,870 |
| 2018-11-27 | $25.54 | $25.62 | $25.44 | $25.44 | $24.10 | 2,887 |
| 2018-11-26 | $25.48 | $25.56 | $25.46 | $25.50 | $24.16 | 8,024 |
| 2018-11-23 | $25.50 | $25.50 | $25.50 | $25.50 | $24.16 | 384 |
| 2018-11-21 | $25.47 | $25.53 | $25.47 | $25.49 | $24.16 | 2,250 |
| 2018-11-20 | $25.38 | $25.43 | $25.38 | $25.41 | $24.07 | 3,744 |
| 2018-11-19 | $25.44 | $25.44 | $25.39 | $25.39 | $24.06 | 2,580 |
| 2018-11-16 | $25.34 | $25.40 | $25.34 | $25.40 | $24.07 | 4,677 |
| 2018-11-15 | $25.35 | $25.36 | $25.28 | $25.34 | $24.01 | 4,761 |
| 2018-11-14 | $25.32 | $25.41 | $25.31 | $25.32 | $23.99 | 2,198 |
| 2018-11-13 | $25.50 | $25.50 | $25.38 | $25.45 | $23.95 | 8,551 |
| 2018-11-12 | $25.56 | $25.60 | $25.43 | $25.60 | $24.09 | 17,608 |
| 2018-11-09 | $25.64 | $25.65 | $25.56 | $25.56 | $24.06 | 3,886 |
| 2018-11-08 | $25.57 | $25.72 | $25.57 | $25.69 | $24.18 | 4,115 |
| 2018-11-07 | $25.56 | $25.56 | $25.53 | $25.55 | $24.05 | 1,613 |
| 2018-11-06 | $25.53 | $25.53 | $25.45 | $25.51 | $24.00 | 4,331 |
| 2018-11-05 | $25.56 | $25.56 | $25.48 | $25.56 | $24.06 | 7,382 |
| 2018-11-02 | $25.50 | $25.56 | $25.45 | $25.56 | $24.06 | 6,015 |
| 2018-11-01 | $25.40 | $25.45 | $25.35 | $25.40 | $23.91 | 5,084 |
| 2018-10-31 | $25.38 | $25.47 | $25.27 | $25.46 | $23.96 | 10,347 |
| 2018-10-30 | $25.40 | $25.40 | $25.31 | $25.35 | $23.86 | 5,907 |
| 2018-10-29 | $25.42 | $25.42 | $25.27 | $25.27 | $23.79 | 1,773 |
| 2018-10-26 | $25.41 | $25.41 | $25.25 | $25.38 | $23.89 | 6,360 |
| 2018-10-25 | $25.42 | $25.42 | $25.21 | $25.24 | $23.76 | 3,356 |
| 2018-10-24 | $25.30 | $25.42 | $25.23 | $25.41 | $23.91 | 14,359 |
| 2018-10-23 | $25.24 | $25.30 | $25.05 | $25.26 | $23.77 | 9,267 |
| 2018-10-22 | $25.36 | $25.36 | $25.23 | $25.24 | $23.75 | 6,725 |
| 2018-10-19 | $25.35 | $25.37 | $25.02 | $25.30 | $23.81 | 6,976 |
| 2018-10-18 | $25.35 | $25.35 | $25.35 | $25.35 | $23.86 | 1,591 |
| 2018-10-17 | $25.40 | $25.40 | $25.40 | $25.40 | $23.91 | 393 |
| 2018-10-16 | $25.37 | $25.46 | $25.37 | $25.44 | $23.94 | 5,225 |
| 2018-10-15 | $25.42 | $25.44 | $25.35 | $25.44 | $23.95 | 882 |
| 2018-10-12 | $25.53 | $25.56 | $25.30 | $25.42 | $23.92 | 5,767 |
| 2018-10-11 | $25.44 | $25.52 | $25.44 | $25.50 | $23.84 | 2,390 |
| 2018-10-10 | $25.51 | $25.55 | $25.43 | $25.50 | $23.84 | 1,725 |
| 2018-10-09 | $25.57 | $25.57 | $25.44 | $25.49 | $23.83 | 2,500 |
| 2018-10-08 | $25.56 | $25.56 | $25.40 | $25.43 | $23.77 | 11,143 |
| 2018-10-05 | $25.51 | $25.57 | $25.50 | $25.57 | $23.90 | 5,083 |
| 2018-10-04 | $25.60 | $25.68 | $25.53 | $25.57 | $23.90 | 3,750 |
| 2018-10-03 | $25.76 | $25.76 | $25.76 | $25.76 | $24.08 | 565 |
| 2018-10-02 | $25.76 | $25.79 | $25.66 | $25.72 | $24.04 | 4,549 |
| 2018-10-01 | $25.57 | $25.73 | $25.53 | $25.65 | $23.98 | 1,401 |
| 2018-09-28 | $25.66 | $25.66 | $25.57 | $25.57 | $23.90 | 864 |
| 2018-09-27 | $25.73 | $25.73 | $25.61 | $25.61 | $23.94 | 894 |
| 2018-09-26 | $25.67 | $25.67 | $25.67 | $25.67 | $24.00 | 51 |
| 2018-09-25 | $25.68 | $25.68 | $25.57 | $25.67 | $24.00 | 1,709 |
| 2018-09-24 | $25.67 | $25.67 | $25.67 | $25.67 | $23.99 | 912 |
| 2018-09-21 | $25.64 | $25.64 | $25.55 | $25.55 | $23.88 | 2,978 |
| 2018-09-20 | $25.62 | $25.63 | $25.60 | $25.60 | $23.93 | 8,178 |
| 2018-09-19 | $25.70 | $25.70 | $25.63 | $25.63 | $23.96 | 1,368 |
| 2018-09-18 | $25.64 | $25.70 | $25.52 | $25.70 | $24.03 | 5,820 |
| 2018-09-17 | $25.50 | $25.68 | $25.50 | $25.68 | $24.01 | 11,187 |
| 2018-09-14 | $25.60 | $25.68 | $25.58 | $25.63 | $23.96 | 1,975 |
| 2018-09-13 | $25.60 | $25.71 | $25.60 | $25.71 | $24.03 | 4,145 |
| 2018-09-12 | $25.72 | $25.75 | $25.65 | $25.70 | $23.86 | 4,131 |
| 2018-09-11 | $25.56 | $25.70 | $25.56 | $25.65 | $23.82 | 2,372 |
| 2018-09-10 | $25.56 | $25.74 | $25.56 | $25.73 | $23.89 | 3,942 |
| 2018-09-07 | $25.52 | $25.63 | $25.52 | $25.59 | $23.76 | 1,810 |
| 2018-09-06 | $25.67 | $25.67 | $25.54 | $25.61 | $23.78 | 875 |
| 2018-09-05 | $25.59 | $25.73 | $25.52 | $25.66 | $23.83 | 5,300 |
| 2018-09-04 | $25.52 | $25.54 | $25.51 | $25.51 | $23.69 | 2,259 |
| 2018-08-31 | $25.62 | $25.62 | $25.52 | $25.52 | $23.70 | 2,369 |
| 2018-08-30 | $25.59 | $25.68 | $25.52 | $25.61 | $23.78 | 5,655 |
| 2018-08-29 | $25.51 | $25.58 | $25.47 | $25.56 | $23.73 | 5,646 |
| 2018-08-28 | $25.53 | $25.57 | $25.45 | $25.57 | $23.74 | 14,533 |
| 2018-08-27 | $25.43 | $25.44 | $25.43 | $25.44 | $23.62 | 1,412 |
| 2018-08-24 | $25.46 | $25.47 | $25.44 | $25.44 | $23.63 | 1,973 |
| 2018-08-23 | $25.45 | $25.46 | $25.45 | $25.46 | $23.64 | 2,354 |
| 2018-08-22 | $25.46 | $25.47 | $25.46 | $25.47 | $23.65 | 1,220 |
| 2018-08-21 | $25.40 | $25.47 | $25.39 | $25.45 | $23.63 | 5,005 |
| 2018-08-20 | $25.44 | $25.44 | $25.42 | $25.44 | $23.62 | 3,050 |
| 2018-08-17 | $25.47 | $25.47 | $25.45 | $25.46 | $23.64 | 2,860 |
| 2018-08-16 | $25.41 | $25.47 | $25.41 | $25.44 | $23.63 | 1,700 |
| 2018-08-15 | $25.45 | $25.45 | $25.40 | $25.40 | $23.59 | 384 |
| 2018-08-14 | $25.45 | $25.47 | $25.41 | $25.47 | $23.65 | 2,166 |
| 2018-08-13 | $25.55 | $25.55 | $25.55 | $25.55 | $23.57 | 531 |
| 2018-08-10 | $25.50 | $25.53 | $25.48 | $25.53 | $23.55 | 2,031 |
| 2018-08-09 | $25.54 | $25.54 | $25.45 | $25.50 | $23.52 | 3,471 |
| 2018-08-08 | $25.54 | $25.54 | $25.46 | $25.49 | $23.51 | 1,939 |
| 2018-08-07 | $25.44 | $25.51 | $25.42 | $25.45 | $23.47 | 4,117 |
| 2018-08-06 | $25.54 | $25.55 | $25.41 | $25.42 | $23.45 | 3,613 |
| 2018-08-03 | $25.54 | $25.54 | $25.52 | $25.53 | $23.55 | 6,447 |
| 2018-08-02 | $25.49 | $25.50 | $25.40 | $25.41 | $23.44 | 1,950 |
| 2018-08-01 | $25.50 | $25.50 | $25.50 | $25.50 | $23.52 | 510 |
| 2018-07-31 | $25.45 | $25.45 | $25.45 | $25.45 | $23.47 | 29 |
| 2018-07-30 | $25.50 | $25.50 | $25.44 | $25.45 | $23.47 | 5,130 |
| 2018-07-27 | $25.56 | $25.56 | $25.50 | $25.50 | $23.52 | 2,216 |
| 2018-07-26 | $25.50 | $25.50 | $25.50 | $25.50 | $23.52 | 400 |
| 2018-07-25 | $25.49 | $25.53 | $25.49 | $25.53 | $23.55 | 1,486 |
| 2018-07-24 | $25.48 | $25.56 | $25.45 | $25.56 | $23.57 | 2,340 |
| 2018-07-23 | $25.50 | $25.55 | $25.45 | $25.48 | $23.50 | 4,788 |
| 2018-07-20 | $25.49 | $25.49 | $25.49 | $25.49 | $23.51 | 1,100 |
| 2018-07-19 | $25.49 | $25.49 | $25.44 | $25.44 | $23.47 | 1,488 |
| 2018-07-18 | $25.38 | $25.43 | $25.38 | $25.40 | $23.42 | 2,096 |
| 2018-07-17 | $25.43 | $25.43 | $25.43 | $25.43 | $23.46 | 230 |
| 2018-07-16 | $25.39 | $25.48 | $25.39 | $25.42 | $23.45 | 3,347 |
| 2018-07-13 | $25.38 | $25.47 | $25.38 | $25.39 | $23.42 | 1,680 |
| 2018-07-12 | $25.45 | $25.47 | $25.38 | $25.46 | $23.48 | 3,235 |
| 2018-07-11 | $25.54 | $25.54 | $25.49 | $25.54 | $23.40 | 2,401 |
| 2018-07-10 | $25.50 | $25.54 | $25.50 | $25.52 | $23.38 | 2,008 |
| 2018-07-09 | $25.49 | $25.49 | $25.48 | $25.49 | $23.35 | 1,779 |
| 2018-07-06 | $25.41 | $25.47 | $25.41 | $25.46 | $23.32 | 3,059 |
| 2018-07-05 | $25.43 | $25.46 | $25.43 | $25.43 | $23.30 | 1,587 |
| 2018-07-03 | $25.50 | $25.50 | $25.42 | $25.44 | $23.31 | 3,705 |
| 2018-07-02 | $25.35 | $25.50 | $25.35 | $25.46 | $23.33 | 2,537 |
| 2018-06-29 | $25.47 | $25.47 | $25.47 | $25.47 | $23.33 | 100 |
| 2018-06-28 | $25.43 | $25.45 | $25.39 | $25.39 | $23.27 | 2,272 |
| 2018-06-27 | $25.50 | $25.50 | $25.35 | $25.42 | $23.29 | 5,423 |
| 2018-06-26 | $25.34 | $25.40 | $25.34 | $25.40 | $23.27 | 4,633 |
| 2018-06-25 | $25.34 | $25.45 | $25.34 | $25.41 | $23.28 | 2,094 |
| 2018-06-22 | $25.48 | $25.48 | $25.38 | $25.39 | $23.27 | 2,401 |
| 2018-06-21 | $25.48 | $25.48 | $25.46 | $25.46 | $23.33 | 2,749 |
| 2018-06-20 | $25.35 | $25.35 | $25.32 | $25.34 | $23.22 | 7,365 |
| 2018-06-19 | $25.38 | $25.46 | $25.37 | $25.44 | $23.31 | 4,288 |
| 2018-06-18 | $25.38 | $25.38 | $25.34 | $25.36 | $23.23 | 410 |
| 2018-06-15 | $25.30 | $25.34 | $25.30 | $25.33 | $23.21 | 1,733 |
| 2018-06-14 | $25.30 | $25.38 | $25.25 | $25.33 | $23.21 | 4,077 |
| 2018-06-13 | $25.44 | $25.44 | $25.40 | $25.40 | $23.11 | 730 |
| 2018-06-12 | $25.49 | $25.49 | $25.43 | $25.47 | $23.18 | 2,120 |
| 2018-06-11 | $25.45 | $25.48 | $25.45 | $25.47 | $23.17 | 4,962 |
| 2018-06-08 | $25.44 | $25.45 | $25.43 | $25.44 | $23.15 | 3,244 |
| 2018-06-07 | $25.40 | $25.40 | $25.40 | $25.40 | $23.11 | 10 |
| 2018-06-06 | $25.38 | $25.40 | $25.37 | $25.40 | $23.11 | 1,527 |
| 2018-06-05 | $25.44 | $25.44 | $25.41 | $25.44 | $23.15 | 5,370 |
| 2018-06-04 | $25.40 | $25.42 | $25.34 | $25.34 | $23.06 | 2,500 |
| 2018-06-01 | $25.38 | $25.40 | $25.38 | $25.40 | $23.11 | 1,820 |
| 2018-05-31 | $25.30 | $25.41 | $25.30 | $25.38 | $23.10 | 2,000 |
| 2018-05-30 | $25.36 | $25.40 | $25.27 | $25.27 | $23.00 | 4,266 |
| 2018-05-29 | $25.33 | $25.33 | $25.30 | $25.30 | $23.02 | 914 |
| 2018-05-25 | $25.34 | $25.43 | $25.34 | $25.40 | $23.11 | 3,548 |
| 2018-05-24 | $25.25 | $25.40 | $25.25 | $25.40 | $23.11 | 3,261 |
| 2018-05-23 | $25.25 | $25.25 | $25.25 | $25.25 | $22.98 | 1,170 |
| 2018-05-22 | $25.25 | $25.25 | $25.22 | $25.25 | $22.98 | 2,200 |
| 2018-05-21 | $25.19 | $25.22 | $25.19 | $25.22 | $22.95 | 900 |
| 2018-05-18 | $25.20 | $25.21 | $25.15 | $25.21 | $22.94 | 1,800 |
| 2018-05-17 | $25.16 | $25.19 | $25.15 | $25.19 | $22.92 | 679 |
| 2018-05-16 | $25.13 | $25.19 | $25.10 | $25.19 | $22.92 | 3,187 |
| 2018-05-15 | $25.14 | $25.15 | $25.13 | $25.13 | $22.87 | 749 |
| 2018-05-14 | $25.18 | $25.18 | $25.10 | $25.17 | $22.91 | 4,672 |
| 2018-05-11 | $25.20 | $25.27 | $25.18 | $25.27 | $22.84 | 5,273 |
| 2018-05-10 | $25.26 | $25.26 | $25.13 | $25.24 | $22.81 | 8,586 |
| 2018-05-09 | $25.25 | $25.31 | $25.21 | $25.21 | $22.78 | 5,685 |
| 2018-05-08 | $25.25 | $25.25 | $25.18 | $25.25 | $22.82 | 3,602 |
| 2018-05-07 | $25.19 | $25.25 | $25.19 | $25.22 | $22.79 | 4,455 |
| 2018-05-04 | $25.26 | $25.26 | $25.12 | $25.24 | $22.81 | 5,391 |
| 2018-05-03 | $25.23 | $25.25 | $25.23 | $25.25 | $22.82 | 325 |
| 2018-05-02 | $25.20 | $25.24 | $25.18 | $25.21 | $22.79 | 2,392 |
| 2018-05-01 | $25.19 | $25.20 | $25.19 | $25.20 | $22.78 | 2,187 |
| 2018-04-30 | $25.19 | $25.20 | $25.19 | $25.20 | $22.78 | 4,112 |
| 2018-04-27 | $25.20 | $25.20 | $25.15 | $25.17 | $22.75 | 2,842 |
| 2018-04-26 | $25.16 | $25.17 | $25.16 | $25.17 | $22.75 | 4,750 |
| 2018-04-25 | $25.17 | $25.19 | $25.13 | $25.13 | $22.71 | 1,444 |
| 2018-04-24 | $25.21 | $25.25 | $25.13 | $25.13 | $22.71 | 3,256 |
| 2018-04-23 | $25.15 | $25.20 | $25.12 | $25.20 | $22.78 | 4,746 |
| 2018-04-20 | $25.18 | $25.21 | $25.12 | $25.15 | $22.73 | 7,092 |
| 2018-04-19 | $25.12 | $25.18 | $25.10 | $25.17 | $22.75 | 6,198 |
| 2018-04-18 | $25.15 | $25.22 | $25.10 | $25.11 | $22.70 | 7,492 |
| 2018-04-17 | $25.25 | $25.29 | $25.25 | $25.29 | $22.86 | 560 |
| 2018-04-16 | $25.20 | $25.32 | $25.20 | $25.28 | $22.85 | 1,090 |
| 2018-04-13 | $25.24 | $25.24 | $25.21 | $25.23 | $22.81 | 1,336 |
| 2018-04-12 | $25.28 | $25.28 | $25.09 | $25.20 | $22.78 | 8,767 |
| 2018-04-11 | $25.31 | $25.31 | $25.31 | $25.31 | $22.72 | 215 |
| 2018-04-10 | $25.32 | $25.35 | $25.29 | $25.35 | $22.75 | 3,151 |
| 2018-04-09 | $25.30 | $25.32 | $25.26 | $25.32 | $22.74 | 3,751 |
| 2018-04-06 | $25.23 | $25.35 | $25.23 | $25.27 | $22.69 | 1,600 |
| 2018-04-05 | $25.25 | $25.30 | $25.25 | $25.27 | $22.69 | 2,005 |
| 2018-04-04 | $25.31 | $25.34 | $25.23 | $25.26 | $22.68 | 5,565 |
| 2018-04-03 | $25.32 | $25.33 | $25.25 | $25.25 | $22.67 | 2,623 |
| 2018-04-02 | $25.29 | $25.32 | $25.19 | $25.28 | $22.69 | 3,189 |
| 2018-03-29 | $25.12 | $25.29 | $25.12 | $25.28 | $22.69 | 2,800 |
| 2018-03-28 | $25.15 | $25.22 | $25.15 | $25.21 | $22.63 | 2,584 |
| 2018-03-27 | $25.22 | $25.22 | $25.06 | $25.22 | $22.64 | 3,807 |
| 2018-03-26 | $25.16 | $25.16 | $25.16 | $25.16 | $22.59 | 200 |
| 2018-03-23 | $25.06 | $25.20 | $25.03 | $25.20 | $22.62 | 1,962 |
| 2018-03-22 | $25.20 | $25.20 | $25.06 | $25.13 | $22.56 | 13,884 |
| 2018-03-21 | $25.18 | $25.20 | $25.18 | $25.20 | $22.62 | 525 |
| 2018-03-20 | $25.20 | $25.20 | $25.15 | $25.15 | $22.58 | 1,611 |
| 2018-03-19 | $25.15 | $25.15 | $25.12 | $25.13 | $22.56 | 3,223 |
| 2018-03-16 | $25.12 | $25.15 | $25.11 | $25.15 | $22.58 | 2,930 |
| 2018-03-15 | $25.14 | $25.14 | $25.14 | $25.14 | $22.57 | 101 |
| 2018-03-14 | $25.18 | $25.19 | $25.14 | $25.14 | $22.57 | 2,355 |
| 2018-03-13 | $25.28 | $25.28 | $25.27 | $25.27 | $22.53 | 665 |
| 2018-03-12 | $25.27 | $25.29 | $25.24 | $25.24 | $22.51 | 5,596 |
| 2018-03-09 | $25.30 | $25.30 | $25.20 | $25.29 | $22.55 | 7,007 |
| 2018-03-08 | $25.21 | $25.30 | $25.21 | $25.30 | $22.56 | 2,659 |
| 2018-03-07 | $25.20 | $25.25 | $25.20 | $25.23 | $22.49 | 2,441 |
| 2018-03-06 | $25.16 | $25.20 | $25.16 | $25.19 | $22.46 | 3,214 |
| 2018-03-05 | $25.23 | $25.23 | $25.18 | $25.18 | $22.45 | 799 |
| 2018-03-02 | $25.12 | $25.24 | $25.12 | $25.20 | $22.47 | 3,699 |
| 2018-03-01 | $25.16 | $25.16 | $25.16 | $25.16 | $22.43 | 2,001 |
| 2018-02-28 | $25.14 | $25.20 | $25.11 | $25.11 | $22.39 | 1,846 |
| 2018-02-27 | $25.18 | $25.18 | $25.10 | $25.18 | $22.45 | 3,083 |
| 2018-02-26 | $25.11 | $25.11 | $25.08 | $25.11 | $22.39 | 3,948 |
| 2018-02-23 | $25.06 | $25.13 | $25.04 | $25.11 | $22.39 | 5,131 |
| 2018-02-22 | $25.10 | $25.10 | $25.00 | $25.06 | $22.34 | 2,360 |
| 2018-02-21 | $25.00 | $25.10 | $25.00 | $25.09 | $22.37 | 4,294 |
| 2018-02-20 | $25.08 | $25.08 | $24.75 | $24.99 | $22.28 | 14,891 |
| 2018-02-16 | $25.09 | $25.17 | $25.04 | $25.04 | $22.33 | 1,575 |
| 2018-02-15 | $25.02 | $25.17 | $25.02 | $25.11 | $22.39 | 4,200 |
| 2018-02-14 | $25.00 | $25.03 | $24.84 | $25.03 | $22.32 | 8,160 |
| 2018-02-13 | $25.08 | $25.20 | $25.05 | $25.20 | $22.32 | 2,084 |
| 2018-02-12 | $25.14 | $25.14 | $24.90 | $25.00 | $22.14 | 17,836 |
| 2018-02-09 | $25.09 | $25.10 | $24.90 | $25.05 | $22.18 | 4,299 |
| 2018-02-08 | $25.02 | $25.15 | $24.92 | $25.02 | $22.16 | 5,380 |
| 2018-02-07 | $25.23 | $25.28 | $25.00 | $25.27 | $22.38 | 3,463 |
| 2018-02-06 | $25.11 | $25.22 | $23.71 | $25.05 | $22.18 | 23,489 |
| 2018-02-05 | $25.12 | $25.32 | $25.12 | $25.21 | $22.32 | 6,664 |
| 2018-02-02 | $25.14 | $25.20 | $25.14 | $25.20 | $22.32 | 943 |
| 2018-02-01 | $25.26 | $25.30 | $25.06 | $25.17 | $22.29 | 8,162 |
| 2018-01-31 | $25.25 | $25.34 | $25.25 | $25.33 | $22.43 | 3,089 |
| 2018-01-30 | $25.19 | $25.25 | $25.10 | $25.25 | $22.36 | 13,613 |
| 2018-01-29 | $25.37 | $25.38 | $25.20 | $25.25 | $22.36 | 9,801 |
| 2018-01-26 | $25.41 | $25.41 | $25.19 | $25.25 | $22.36 | 4,987 |
| 2018-01-25 | $25.44 | $25.45 | $25.38 | $25.38 | $22.47 | 5,210 |
| 2018-01-24 | $25.40 | $25.48 | $25.39 | $25.47 | $22.55 | 843 |
| 2018-01-23 | $25.38 | $25.47 | $25.35 | $25.45 | $22.54 | 7,633 |
| 2018-01-22 | $25.46 | $25.50 | $25.41 | $25.42 | $22.51 | 3,257 |
| 2018-01-19 | $25.42 | $25.47 | $25.42 | $25.42 | $22.51 | 4,536 |
| 2018-01-18 | $25.48 | $25.48 | $25.42 | $25.44 | $22.52 | 2,840 |
| 2018-01-17 | $25.46 | $25.50 | $25.45 | $25.50 | $22.58 | 2,490 |
| 2018-01-16 | $25.50 | $25.50 | $25.46 | $25.46 | $22.55 | 4,610 |
| 2018-01-12 | $25.48 | $25.52 | $25.45 | $25.52 | $22.60 | 1,995 |
| 2018-01-11 | $25.66 | $25.66 | $25.52 | $25.52 | $22.60 | 2,197 |
| 2018-01-10 | $25.58 | $25.65 | $25.54 | $25.65 | $22.56 | 3,908 |
| 2018-01-09 | $25.59 | $25.62 | $25.59 | $25.61 | $22.53 | 2,506 |
| 2018-01-08 | $25.50 | $25.59 | $25.44 | $25.57 | $22.50 | 6,194 |
| 2018-01-05 | $25.44 | $25.44 | $25.43 | $25.44 | $22.38 | 327 |
| 2018-01-04 | $25.43 | $25.52 | $25.42 | $25.43 | $22.37 | 3,947 |
| 2018-01-03 | $25.46 | $25.46 | $25.42 | $25.42 | $22.36 | 1,315 |
| 2018-01-02 | $25.51 | $25.52 | $25.36 | $25.39 | $22.34 | 6,468 |
| 2017-12-29 | $25.42 | $25.45 | $25.42 | $25.45 | $22.39 | 1,641 |
| 2017-12-28 | $25.45 | $25.45 | $25.42 | $25.45 | $22.39 | 5,507 |
| 2017-12-27 | $25.43 | $25.43 | $25.34 | $25.43 | $22.37 | 4,035 |
| 2017-12-26 | $25.45 | $25.45 | $25.45 | $25.45 | $22.39 | 400 |
| 2017-12-22 | $25.33 | $25.45 | $25.31 | $25.36 | $22.31 | 3,495 |
| 2017-12-21 | $25.44 | $25.44 | $25.44 | $25.44 | $22.37 | 260 |
| 2017-12-20 | $25.45 | $25.49 | $25.35 | $25.45 | $22.39 | 5,826 |
| 2017-12-19 | $25.40 | $25.44 | $25.40 | $25.44 | $22.38 | 615 |
| 2017-12-18 | $25.40 | $25.42 | $25.32 | $25.40 | $22.34 | 5,530 |
| 2017-12-15 | $25.45 | $25.47 | $25.45 | $25.45 | $22.39 | 2,391 |
| 2017-12-14 | $25.40 | $25.42 | $25.40 | $25.40 | $22.34 | 1,435 |
| 2017-12-13 | $25.49 | $25.49 | $25.44 | $25.46 | $22.25 | 1,808 |
| 2017-12-12 | $25.57 | $25.66 | $25.55 | $25.66 | $22.42 | 2,833 |
| 2017-12-11 | $25.50 | $25.65 | $25.48 | $25.65 | $22.41 | 6,231 |
| 2017-12-08 | $25.70 | $25.70 | $25.47 | $25.49 | $22.27 | 4,477 |
| 2017-12-07 | $25.55 | $25.56 | $25.45 | $25.50 | $22.28 | 9,280 |
| 2017-12-06 | $25.48 | $25.65 | $25.48 | $25.52 | $22.30 | 5,798 |
| 2017-12-05 | $25.54 | $25.54 | $25.45 | $25.50 | $22.28 | 1,976 |
| 2017-12-04 | $25.52 | $25.64 | $25.44 | $25.44 | $22.23 | 1,447 |
| 2017-12-01 | $25.46 | $25.58 | $25.40 | $25.49 | $22.27 | 12,232 |
| 2017-11-30 | $25.55 | $25.65 | $25.55 | $25.57 | $22.34 | 3,128 |
| 2017-11-29 | $25.46 | $25.61 | $25.43 | $25.59 | $22.36 | 4,581 |
| 2017-11-28 | $25.47 | $25.51 | $25.43 | $25.45 | $22.24 | 8,750 |
| 2017-11-27 | $25.70 | $25.70 | $25.63 | $25.63 | $22.39 | 886 |
| 2017-11-24 | $25.50 | $25.50 | $25.50 | $25.50 | $22.28 | 70 |
| 2017-11-22 | $25.61 | $25.62 | $25.50 | $25.50 | $22.28 | 2,429 |
| 2017-11-21 | $25.45 | $25.63 | $25.45 | $25.50 | $22.28 | 3,801 |
| 2017-11-20 | $25.51 | $25.53 | $25.50 | $25.50 | $22.28 | 9,745 |
| 2017-11-17 | $25.48 | $25.48 | $25.41 | $25.47 | $22.25 | 1,785 |
| 2017-11-16 | $25.44 | $25.61 | $25.43 | $25.43 | $22.22 | 1,600 |
| 2017-11-15 | $25.41 | $25.51 | $25.41 | $25.51 | $22.28 | 651 |
| 2017-11-14 | $25.51 | $25.51 | $25.41 | $25.41 | $22.20 | 3,090 |
| 2017-11-13 | $25.62 | $25.69 | $25.59 | $25.59 | $22.21 | 2,802 |
| 2017-11-10 | $25.66 | $25.67 | $25.65 | $25.66 | $22.26 | 1,558 |
| 2017-11-09 | $25.61 | $25.67 | $25.60 | $25.67 | $22.28 | 4,444 |
| 2017-11-08 | $25.60 | $25.62 | $25.56 | $25.61 | $22.22 | 2,028 |
| 2017-11-07 | $25.59 | $25.60 | $25.54 | $25.59 | $22.21 | 3,407 |
| 2017-11-06 | $25.54 | $25.57 | $25.54 | $25.57 | $22.19 | 1,445 |
| 2017-11-03 | $25.60 | $25.60 | $25.45 | $25.54 | $22.16 | 3,705 |
| 2017-11-02 | $25.58 | $25.60 | $25.43 | $25.43 | $22.07 | 3,020 |
| 2017-11-01 | $25.57 | $25.58 | $25.53 | $25.58 | $22.20 | 647 |
| 2017-10-31 | $25.55 | $25.55 | $25.55 | $25.55 | $22.17 | 9,184 |
| 2017-10-30 | $25.53 | $25.55 | $25.44 | $25.44 | $22.07 | 3,851 |
| 2017-10-27 | $25.54 | $25.55 | $25.51 | $25.53 | $22.16 | 1,556 |
| 2017-10-26 | $25.46 | $25.50 | $25.42 | $25.46 | $22.09 | 925 |
| 2017-10-25 | $25.65 | $25.65 | $25.36 | $25.39 | $22.03 | 2,280 |
| 2017-10-24 | $25.69 | $25.69 | $25.65 | $25.65 | $22.26 | 2,150 |
| 2017-10-23 | $25.69 | $25.69 | $25.65 | $25.67 | $22.28 | 2,209 |
| 2017-10-20 | $25.50 | $25.66 | $25.50 | $25.61 | $22.23 | 3,611 |
| 2017-10-19 | $25.60 | $25.65 | $25.45 | $25.65 | $22.26 | 4,309 |
| 2017-10-18 | $25.44 | $25.60 | $25.40 | $25.45 | $22.09 | 5,754 |
| 2017-10-17 | $25.37 | $25.40 | $25.35 | $25.38 | $22.03 | 4,219 |
| 2017-10-16 | $25.40 | $25.40 | $25.36 | $25.37 | $22.02 | 1,891 |
| 2017-10-13 | $25.38 | $25.46 | $25.35 | $25.45 | $22.09 | 2,866 |
| 2017-10-12 | $25.34 | $25.34 | $25.34 | $25.34 | $21.99 | 157 |
| 2017-10-11 | $25.44 | $25.53 | $25.42 | $25.53 | $22.01 | 4,862 |
| 2017-10-10 | $25.50 | $25.53 | $25.40 | $25.40 | $21.90 | 4,610 |
| 2017-10-09 | $25.52 | $25.53 | $25.40 | $25.50 | $21.98 | 3,103 |
| 2017-10-06 | $25.37 | $25.38 | $25.37 | $25.38 | $21.88 | 1,790 |
| 2017-10-05 | $25.43 | $25.50 | $25.40 | $25.41 | $21.91 | 4,985 |
| 2017-10-04 | $25.51 | $25.51 | $25.39 | $25.39 | $21.89 | 813 |
| 2017-10-03 | $25.48 | $25.49 | $25.37 | $25.37 | $21.87 | 4,054 |
| 2017-10-02 | $25.45 | $25.52 | $25.43 | $25.52 | $22.00 | 4,206 |
| 2017-09-29 | $25.48 | $25.48 | $25.43 | $25.46 | $21.95 | 2,280 |
| 2017-09-28 | $25.43 | $25.59 | $25.43 | $25.49 | $21.98 | 4,101 |
| 2017-09-27 | $25.54 | $25.54 | $25.43 | $25.45 | $21.94 | 5,378 |
| 2017-09-26 | $25.53 | $25.60 | $25.43 | $25.58 | $22.05 | 3,049 |
| 2017-09-25 | $25.47 | $25.50 | $25.47 | $25.50 | $21.98 | 2,120 |
| 2017-09-22 | $25.42 | $25.56 | $25.38 | $25.42 | $21.91 | 2,558 |
| 2017-09-21 | $25.42 | $25.42 | $25.34 | $25.34 | $21.84 | 1,412 |
| 2017-09-20 | $25.43 | $25.43 | $25.37 | $25.41 | $21.90 | 1,840 |
| 2017-09-19 | $25.55 | $25.55 | $25.33 | $25.37 | $21.87 | 3,865 |
| 2017-09-18 | $25.57 | $25.57 | $25.50 | $25.57 | $22.04 | 4,280 |
| 2017-09-15 | $25.75 | $25.75 | $25.50 | $25.52 | $22.00 | 1,696 |
| 2017-09-14 | $25.43 | $25.74 | $25.43 | $25.74 | $22.19 | 1,002 |
| 2017-09-13 | $25.57 | $25.60 | $25.57 | $25.60 | $21.92 | 2,219 |
| 2017-09-12 | $25.65 | $25.65 | $25.55 | $25.56 | $21.89 | 3,216 |
| 2017-09-11 | $25.62 | $25.70 | $25.62 | $25.70 | $22.01 | 1,609 |
| 2017-09-08 | $25.63 | $25.70 | $25.58 | $25.58 | $21.90 | 4,853 |
| 2017-09-07 | $25.50 | $25.63 | $25.50 | $25.63 | $21.95 | 360 |
| 2017-09-06 | $25.65 | $25.65 | $25.45 | $25.64 | $21.96 | 2,843 |
| 2017-09-05 | $25.50 | $25.56 | $25.50 | $25.51 | $21.85 | 2,175 |
| 2017-09-01 | $25.63 | $25.63 | $25.62 | $25.63 | $21.95 | 598 |
| 2017-08-31 | $25.52 | $25.60 | $25.52 | $25.60 | $21.92 | 2,204 |
| 2017-08-30 | $25.45 | $25.53 | $25.45 | $25.53 | $21.86 | 2,797 |
| 2017-08-29 | $25.40 | $25.40 | $25.39 | $25.39 | $21.74 | 747 |
| 2017-08-28 | $25.39 | $25.45 | $25.39 | $25.43 | $21.78 | 3,011 |
| 2017-08-25 | $25.48 | $25.48 | $25.29 | $25.45 | $21.79 | 9,053 |
| 2017-08-24 | $25.36 | $25.40 | $25.32 | $25.38 | $21.73 | 4,390 |
| 2017-08-23 | $25.46 | $25.51 | $25.32 | $25.34 | $21.70 | 9,935 |
| 2017-08-22 | $25.68 | $25.68 | $25.51 | $25.55 | $21.88 | 8,752 |
| 2017-08-21 | $25.66 | $25.66 | $25.43 | $25.66 | $21.97 | 1,957 |
| 2017-08-18 | $25.42 | $25.65 | $25.36 | $25.65 | $21.96 | 6,116 |
| 2017-08-17 | $25.50 | $25.50 | $25.35 | $25.41 | $21.75 | 10,236 |
| 2017-08-16 | $25.63 | $25.63 | $25.35 | $25.63 | $21.95 | 2,182 |
| 2017-08-15 | $25.41 | $25.41 | $25.41 | $25.41 | $21.76 | 827 |
| 2017-08-14 | $25.60 | $25.62 | $25.32 | $25.38 | $21.73 | 3,126 |
| 2017-08-11 | $25.54 | $25.54 | $25.52 | $25.52 | $21.85 | 800 |
| 2017-08-10 | $25.64 | $25.64 | $25.50 | $25.50 | $21.69 | 2,736 |
| 2017-08-09 | $25.53 | $25.70 | $25.52 | $25.67 | $21.83 | 942 |
| 2017-08-08 | $25.60 | $25.72 | $25.55 | $25.55 | $21.73 | 3,051 |
| 2017-08-07 | $25.52 | $25.54 | $25.50 | $25.54 | $21.72 | 5,480 |
| 2017-08-04 | $25.57 | $25.58 | $25.56 | $25.56 | $21.74 | 3,150 |
| 2017-08-03 | $25.58 | $25.58 | $25.51 | $25.56 | $21.74 | 1,600 |
| 2017-08-02 | $25.50 | $25.67 | $25.50 | $25.51 | $21.70 | 3,911 |
| 2017-08-01 | $25.53 | $25.57 | $25.53 | $25.57 | $21.75 | 611 |
| 2017-07-31 | $25.50 | $25.52 | $25.50 | $25.52 | $21.71 | 560 |
| 2017-07-28 | $25.64 | $25.70 | $25.64 | $25.66 | $21.83 | 1,413 |
| 2017-07-27 | $25.75 | $25.75 | $25.51 | $25.51 | $21.70 | 3,178 |
| 2017-07-26 | $25.58 | $25.73 | $25.50 | $25.50 | $21.69 | 11,423 |
| 2017-07-25 | $25.67 | $25.67 | $25.55 | $25.58 | $21.76 | 1,692 |
| 2017-07-24 | $25.40 | $25.50 | $25.40 | $25.50 | $21.69 | 1,250 |
| 2017-07-21 | $25.55 | $25.64 | $25.55 | $25.63 | $21.80 | 3,100 |
| 2017-07-20 | $25.50 | $25.63 | $25.50 | $25.55 | $21.73 | 4,725 |
| 2017-07-19 | $25.49 | $25.49 | $25.49 | $25.49 | $21.68 | 266 |
| 2017-07-18 | $25.43 | $25.46 | $25.43 | $25.46 | $21.66 | 1,100 |
| 2017-07-17 | $25.38 | $25.51 | $25.38 | $25.50 | $21.69 | 11,981 |
| 2017-07-14 | $25.39 | $25.39 | $25.38 | $25.39 | $21.60 | 1,529 |
| 2017-07-13 | $25.42 | $25.42 | $25.39 | $25.39 | $21.60 | 805 |
| 2017-07-12 | $25.47 | $25.48 | $25.31 | $25.32 | $21.54 | 1,953 |
| 2017-07-11 | $25.37 | $25.46 | $25.37 | $25.41 | $21.47 | 1,907 |
| 2017-07-10 | $25.44 | $25.44 | $25.35 | $25.38 | $21.44 | 2,335 |
| 2017-07-07 | $25.38 | $25.44 | $25.38 | $25.42 | $21.48 | 1,374 |
| 2017-07-06 | $25.40 | $25.40 | $25.29 | $25.29 | $21.37 | 3,145 |
| 2017-07-05 | $25.27 | $25.39 | $25.27 | $25.38 | $21.44 | 3,390 |
| 2017-07-03 | $25.26 | $25.26 | $25.26 | $25.26 | $21.34 | 202 |
| 2017-06-30 | $25.35 | $25.40 | $25.25 | $25.25 | $21.33 | 7,373 |
| 2017-06-29 | $25.39 | $25.39 | $25.27 | $25.27 | $21.35 | 7,504 |
| 2017-06-28 | $25.34 | $25.34 | $25.28 | $25.29 | $21.37 | 2,034 |
| 2017-06-27 | $25.40 | $25.40 | $25.26 | $25.27 | $21.35 | 8,040 |
| 2017-06-26 | $25.40 | $25.40 | $25.28 | $25.32 | $21.39 | 4,738 |
| 2017-06-23 | $25.35 | $25.35 | $25.35 | $25.35 | $21.42 | 248 |
| 2017-06-22 | $25.34 | $25.43 | $25.23 | $25.42 | $21.48 | 2,575 |
| 2017-06-21 | $25.43 | $25.43 | $25.30 | $25.30 | $21.37 | 1,000 |
| 2017-06-20 | $25.32 | $25.43 | $25.32 | $25.32 | $21.39 | 4,902 |
| 2017-06-19 | $25.43 | $25.43 | $25.36 | $25.38 | $21.44 | 4,170 |
| 2017-06-16 | $25.25 | $25.35 | $25.25 | $25.26 | $21.34 | 12,266 |
| 2017-06-15 | $25.19 | $25.19 | $25.19 | $25.19 | $21.28 | 203 |
| 2017-06-14 | $25.19 | $25.35 | $25.19 | $25.29 | $21.37 | 5,491 |
| 2017-06-13 | $25.24 | $25.31 | $25.13 | $25.22 | $21.30 | 6,893 |
| 2017-06-12 | $25.37 | $25.58 | $25.36 | $25.36 | $21.28 | 5,255 |
| 2017-06-09 | $25.53 | $25.53 | $25.30 | $25.36 | $21.28 | 1,787 |
| 2017-06-08 | $25.38 | $25.38 | $25.30 | $25.37 | $21.29 | 2,450 |
| 2017-06-07 | $25.35 | $25.56 | $25.25 | $25.48 | $21.38 | 9,255 |
| 2017-06-06 | $25.33 | $25.47 | $25.26 | $25.36 | $21.28 | 4,835 |
| 2017-06-05 | $25.36 | $25.61 | $25.33 | $25.37 | $21.28 | 16,366 |
| 2017-06-02 | $25.47 | $25.79 | $25.36 | $25.64 | $21.51 | 1,236 |
| 2017-06-01 | $25.28 | $25.83 | $25.28 | $25.80 | $21.65 | 7,303 |
| 2017-05-31 | $25.27 | $25.32 | $25.20 | $25.28 | $21.21 | 5,467 |
| 2017-05-30 | $25.31 | $25.32 | $25.23 | $25.32 | $21.25 | 6,480 |
| 2017-05-26 | $25.22 | $25.32 | $25.22 | $25.31 | $21.24 | 2,065 |
| 2017-05-25 | $25.24 | $25.31 | $25.21 | $25.28 | $21.22 | 3,975 |
| 2017-05-24 | $25.25 | $25.25 | $25.25 | $25.25 | $21.19 | 271 |
| 2017-05-23 | $25.26 | $25.26 | $25.22 | $25.26 | $21.19 | 2,100 |
| 2017-05-22 | $25.21 | $25.31 | $25.20 | $25.20 | $21.15 | 3,363 |
| 2017-05-19 | $25.28 | $25.28 | $25.20 | $25.20 | $21.15 | 1,346 |
| 2017-05-18 | $25.23 | $25.35 | $25.20 | $25.20 | $21.15 | 6,626 |
| 2017-05-17 | $25.25 | $25.35 | $25.25 | $25.25 | $21.19 | 2,540 |
| 2017-05-16 | $25.35 | $25.45 | $25.33 | $25.45 | $21.36 | 8,310 |
| 2017-05-15 | $25.15 | $25.35 | $25.15 | $25.33 | $21.25 | 7,985 |
| 2017-05-12 | $25.21 | $25.29 | $25.20 | $25.20 | $21.15 | 2,291 |
| 2017-05-11 | $25.15 | $25.24 | $25.15 | $25.20 | $21.15 | 628 |
| 2017-05-10 | $25.31 | $25.35 | $25.30 | $25.35 | $21.13 | 3,072 |
| 2017-05-09 | $25.20 | $25.35 | $25.20 | $25.30 | $21.09 | 4,570 |
| 2017-05-08 | $25.32 | $25.35 | $25.21 | $25.21 | $21.01 | 5,261 |
| 2017-05-05 | $25.37 | $25.40 | $25.31 | $25.40 | $21.17 | 5,730 |
| 2017-05-04 | $25.25 | $25.35 | $25.25 | $25.27 | $21.06 | 3,422 |
| 2017-05-03 | $25.28 | $25.28 | $25.24 | $25.24 | $21.04 | 461 |
| 2017-05-02 | $25.13 | $25.30 | $25.13 | $25.30 | $21.09 | 1,533 |
| 2017-05-01 | $25.25 | $25.25 | $25.09 | $25.13 | $20.95 | 5,793 |
| 2017-04-28 | $25.29 | $25.29 | $25.24 | $25.25 | $21.04 | 1,027 |
| 2017-04-27 | $25.32 | $25.32 | $25.12 | $25.28 | $21.07 | 6,887 |
| 2017-04-26 | $25.15 | $25.30 | $25.15 | $25.18 | $20.98 | 5,916 |
| 2017-04-25 | $25.09 | $25.15 | $25.09 | $25.11 | $20.93 | 4,557 |
| 2017-04-24 | $25.05 | $25.10 | $24.91 | $25.00 | $20.84 | 3,935 |
| 2017-04-21 | $24.94 | $25.25 | $24.90 | $25.22 | $21.01 | 6,283 |
| 2017-04-20 | $25.10 | $25.10 | $24.83 | $24.95 | $20.79 | 3,901 |
| 2017-04-19 | $24.99 | $25.05 | $24.94 | $25.03 | $20.86 | 4,000 |
| 2017-04-18 | $24.71 | $25.00 | $24.71 | $25.00 | $20.84 | 2,241 |
| 2017-04-17 | $24.80 | $25.00 | $24.70 | $24.94 | $20.79 | 5,140 |
| 2017-04-13 | $24.64 | $24.80 | $24.64 | $24.77 | $20.64 | 5,565 |
| 2017-04-12 | $25.00 | $25.00 | $24.50 | $24.80 | $20.67 | 5,051 |
| 2017-04-11 | $24.75 | $25.00 | $24.75 | $24.95 | $20.79 | 8,712 |
| 2017-04-10 | $24.85 | $25.00 | $24.80 | $24.93 | $20.64 | 6,232 |
| 2017-04-07 | $24.78 | $24.84 | $24.76 | $24.84 | $20.56 | 3,108 |
| 2017-04-06 | $24.78 | $24.80 | $24.70 | $24.80 | $20.53 | 2,000 |
| 2017-04-05 | $24.76 | $24.80 | $24.70 | $24.80 | $20.53 | 5,089 |
| 2017-04-04 | $24.70 | $24.85 | $24.67 | $24.69 | $20.44 | 7,151 |
| 2017-04-03 | $24.70 | $24.89 | $24.70 | $24.70 | $20.44 | 2,624 |
| 2017-03-31 | $24.70 | $24.75 | $24.69 | $24.72 | $20.46 | 2,575 |
| 2017-03-30 | $24.53 | $24.72 | $24.53 | $24.69 | $20.44 | 5,559 |
| 2017-03-29 | $24.43 | $24.57 | $24.43 | $24.57 | $20.34 | 5,801 |
| 2017-03-28 | $24.33 | $24.41 | $24.33 | $24.38 | $20.18 | 986 |
| 2017-03-27 | $24.45 | $24.45 | $24.32 | $24.40 | $20.20 | 7,001 |
| 2017-03-24 | $24.44 | $24.44 | $24.30 | $24.40 | $20.20 | 4,517 |
| 2017-03-23 | $24.34 | $24.34 | $24.29 | $24.29 | $20.11 | 5,345 |
| 2017-03-22 | $24.23 | $24.41 | $24.23 | $24.30 | $20.11 | 2,819 |
| 2017-03-21 | $24.25 | $24.42 | $24.20 | $24.28 | $20.10 | 4,841 |
| 2017-03-20 | $24.35 | $24.35 | $24.26 | $24.26 | $20.08 | 6,107 |
| 2017-03-17 | $24.35 | $24.35 | $24.26 | $24.28 | $20.10 | 7,514 |
| 2017-03-16 | $24.27 | $24.28 | $24.25 | $24.28 | $20.10 | 21,755 |
| 2017-03-15 | $24.25 | $24.42 | $24.24 | $24.27 | $20.09 | 19,354 |
| 2017-03-14 | $24.27 | $24.27 | $24.23 | $24.27 | $20.09 | 1,505 |
| 2017-03-13 | $24.12 | $24.32 | $24.12 | $24.30 | $20.11 | 3,784 |
| 2017-03-10 | $24.35 | $24.36 | $24.30 | $24.35 | $20.01 | 6,212 |
| 2017-03-09 | $24.39 | $24.39 | $24.28 | $24.36 | $20.02 | 8,004 |
| 2017-03-08 | $24.40 | $24.40 | $24.36 | $24.36 | $20.02 | 11,616 |
| 2017-03-07 | $24.42 | $24.42 | $24.35 | $24.41 | $20.06 | 4,245 |
| 2017-03-06 | $24.43 | $24.43 | $24.37 | $24.37 | $20.03 | 8,301 |
| 2017-03-03 | $24.37 | $24.43 | $24.36 | $24.41 | $20.06 | 10,374 |
| 2017-03-02 | $24.37 | $24.45 | $24.35 | $24.37 | $20.03 | 5,490 |
| 2017-03-01 | $24.32 | $24.40 | $24.32 | $24.35 | $20.01 | 5,675 |
| 2017-02-28 | $24.39 | $24.41 | $24.32 | $24.32 | $19.99 | 7,201 |
| 2017-02-27 | $24.32 | $24.39 | $24.30 | $24.34 | $20.01 | 5,436 |
| 2017-02-24 | $24.32 | $24.32 | $24.31 | $24.32 | $19.99 | 16,614 |
| 2017-02-23 | $24.31 | $24.32 | $24.31 | $24.32 | $19.99 | 11,020 |
| 2017-02-22 | $24.30 | $24.32 | $24.30 | $24.31 | $19.98 | 12,255 |
| 2017-02-21 | $24.30 | $24.32 | $24.26 | $24.32 | $19.99 | 3,993 |
| 2017-02-17 | $24.26 | $24.30 | $24.25 | $24.28 | $19.96 | 3,980 |
| 2017-02-16 | $24.26 | $24.32 | $24.25 | $24.29 | $19.96 | 16,490 |
| 2017-02-15 | $24.27 | $24.29 | $24.22 | $24.28 | $19.96 | 9,567 |
| 2017-02-14 | $24.34 | $24.34 | $24.25 | $24.27 | $19.95 | 9,656 |
| 2017-02-13 | $24.26 | $24.33 | $24.25 | $24.25 | $19.93 | 16,473 |
| 2017-02-10 | $24.45 | $24.45 | $24.42 | $24.44 | $19.94 | 5,505 |
| 2017-02-09 | $24.46 | $24.47 | $24.40 | $24.42 | $19.93 | 5,767 |
| 2017-02-08 | $24.41 | $24.46 | $24.39 | $24.43 | $19.94 | 6,569 |
| 2017-02-07 | $24.41 | $24.42 | $24.40 | $24.41 | $19.92 | 4,045 |
| 2017-02-06 | $24.43 | $24.47 | $24.39 | $24.40 | $19.91 | 9,002 |
| 2017-02-03 | $24.39 | $24.39 | $24.34 | $24.37 | $19.89 | 3,888 |
| 2017-02-02 | $24.35 | $24.38 | $24.33 | $24.38 | $19.90 | 5,624 |
| 2017-02-01 | $24.37 | $24.38 | $24.35 | $24.35 | $19.87 | 4,374 |
| 2017-01-31 | $24.36 | $24.38 | $24.35 | $24.38 | $19.90 | 5,243 |
| 2017-01-30 | $24.35 | $24.36 | $24.29 | $24.30 | $19.83 | 1,197 |
| 2017-01-27 | $24.33 | $24.35 | $24.18 | $24.30 | $19.83 | 5,794 |
| 2017-01-26 | $24.17 | $24.35 | $24.10 | $24.23 | $19.77 | 10,857 |
| 2017-01-25 | $24.33 | $24.36 | $24.25 | $24.25 | $19.79 | 1,745 |
| 2017-01-24 | $24.25 | $24.34 | $24.25 | $24.32 | $19.85 | 13,336 |
| 2017-01-23 | $24.17 | $24.29 | $24.10 | $24.29 | $19.82 | 3,185 |
| 2017-01-20 | $24.11 | $24.20 | $24.11 | $24.12 | $19.68 | 3,982 |
| 2017-01-19 | $24.34 | $24.34 | $24.20 | $24.30 | $19.83 | 12,692 |
| 2017-01-18 | $24.30 | $24.30 | $24.23 | $24.30 | $19.83 | 15,397 |
| 2017-01-17 | $24.23 | $24.33 | $24.22 | $24.33 | $19.86 | 6,400 |
| 2017-01-13 | $24.25 | $24.25 | $24.21 | $24.22 | $19.77 | 4,979 |
| 2017-01-12 | $24.20 | $24.45 | $24.20 | $24.20 | $19.75 | 8,706 |
| 2017-01-11 | $24.26 | $24.26 | $24.22 | $24.26 | $19.80 | 8,459 |
| 2017-01-10 | $24.46 | $24.50 | $24.41 | $24.46 | $19.82 | 10,436 |
| 2017-01-09 | $24.44 | $24.49 | $24.39 | $24.41 | $19.78 | 3,236 |
| 2017-01-06 | $24.40 | $24.41 | $24.35 | $24.39 | $19.77 | 17,000 |
| 2017-01-05 | $24.40 | $24.44 | $24.36 | $24.39 | $19.77 | 4,603 |
| 2017-01-04 | $24.41 | $24.43 | $24.37 | $24.39 | $19.77 | 18,600 |
| 2017-01-03 | $24.44 | $24.44 | $24.39 | $24.42 | $19.79 | 2,049 |
| 2016-12-30 | $24.30 | $24.30 | $24.27 | $24.30 | $19.69 | 1,667 |
| 2016-12-29 | $24.23 | $24.29 | $24.23 | $24.29 | $19.69 | 2,610 |
| 2016-12-28 | $24.27 | $24.30 | $24.25 | $24.30 | $19.69 | 1,043 |
| 2016-12-27 | $24.32 | $24.32 | $24.23 | $24.24 | $19.64 | 4,850 |
| 2016-12-23 | $24.32 | $24.32 | $24.31 | $24.32 | $19.71 | 2,455 |
| 2016-12-22 | $24.31 | $24.34 | $24.31 | $24.32 | $19.71 | 2,371 |
| 2016-12-21 | $24.31 | $24.32 | $24.30 | $24.30 | $19.69 | 1,904 |
| 2016-12-20 | $24.21 | $24.28 | $24.19 | $24.28 | $19.67 | 2,050 |
| 2016-12-19 | $24.18 | $24.21 | $24.01 | $24.11 | $19.54 | 7,518 |
| 2016-12-16 | $24.15 | $24.15 | $24.15 | $24.15 | $19.57 | 103 |
| 2016-12-15 | $23.90 | $24.22 | $23.90 | $24.22 | $19.63 | 4,001 |
| 2016-12-14 | $24.24 | $24.24 | $23.85 | $23.99 | $19.44 | 6,070 |
| 2016-12-13 | $24.19 | $24.19 | $24.10 | $24.17 | $19.59 | 2,865 |
| 2016-12-12 | $24.28 | $24.29 | $24.07 | $24.27 | $19.53 | 8,623 |
| 2016-12-09 | $24.08 | $24.43 | $24.03 | $24.36 | $19.60 | 7,002 |
| 2016-12-08 | $24.21 | $24.43 | $24.21 | $24.40 | $19.63 | 1,956 |
| 2016-12-07 | $24.40 | $24.41 | $24.28 | $24.39 | $19.62 | 3,796 |
| 2016-12-06 | $24.40 | $24.40 | $24.28 | $24.30 | $19.56 | 3,878 |
| 2016-12-05 | $23.99 | $24.28 | $23.95 | $24.28 | $19.53 | 7,622 |
| 2016-12-02 | $23.90 | $24.15 | $23.90 | $24.10 | $19.39 | 10,362 |
| 2016-12-01 | $24.00 | $24.01 | $23.86 | $23.91 | $19.24 | 6,155 |
| 2016-11-30 | $24.10 | $24.40 | $24.03 | $24.07 | $19.37 | 13,465 |
| 2016-11-29 | $24.36 | $24.37 | $24.20 | $24.33 | $19.58 | 12,417 |
| 2016-11-28 | $24.34 | $24.37 | $24.26 | $24.37 | $19.61 | 20,196 |
| 2016-11-25 | $24.33 | $24.34 | $24.10 | $24.34 | $19.59 | 2,586 |
| 2016-11-23 | $24.20 | $24.32 | $24.04 | $24.26 | $19.52 | 8,174 |
| 2016-11-22 | $24.32 | $24.40 | $24.03 | $24.24 | $19.50 | 7,864 |
| 2016-11-21 | $23.96 | $24.37 | $23.82 | $24.33 | $19.58 | 16,113 |
| 2016-11-18 | $23.74 | $23.96 | $23.74 | $23.96 | $19.28 | 5,506 |
| 2016-11-17 | $23.94 | $23.95 | $23.27 | $23.90 | $19.23 | 15,727 |
| 2016-11-16 | $23.51 | $23.96 | $23.20 | $23.95 | $19.27 | 13,964 |
| 2016-11-15 | $23.75 | $23.95 | $23.55 | $23.73 | $19.09 | 20,754 |
| 2016-11-14 | $24.19 | $24.19 | $23.74 | $23.90 | $19.23 | 23,937 |
| 2016-11-11 | $24.16 | $24.26 | $24.04 | $24.11 | $19.40 | 8,117 |
| 2016-11-10 | $24.24 | $24.32 | $24.05 | $24.30 | $19.55 | 12,037 |
| 2016-11-09 | $24.41 | $24.45 | $24.29 | $24.29 | $19.41 | 9,272 |
| 2016-11-08 | $24.42 | $24.52 | $24.10 | $24.42 | $19.51 | 11,179 |
| 2016-11-07 | $24.30 | $24.41 | $24.30 | $24.38 | $19.48 | 3,070 |
| 2016-11-04 | $24.29 | $24.37 | $24.26 | $24.37 | $19.47 | 4,840 |
| 2016-11-03 | $24.35 | $24.35 | $24.25 | $24.30 | $19.42 | 8,031 |
| 2016-11-02 | $24.37 | $24.39 | $24.24 | $24.36 | $19.46 | 16,402 |
| 2016-11-01 | $24.31 | $24.40 | $24.27 | $24.38 | $19.48 | 6,128 |
| 2016-10-31 | $24.31 | $24.31 | $24.24 | $24.30 | $19.42 | 6,621 |
| 2016-10-28 | $24.31 | $24.37 | $24.31 | $24.31 | $19.42 | 11,903 |
| 2016-10-27 | $24.36 | $24.36 | $24.31 | $24.31 | $19.42 | 12,291 |
| 2016-10-26 | $24.36 | $24.38 | $24.32 | $24.35 | $19.46 | 10,725 |
| 2016-10-25 | $24.31 | $24.38 | $24.31 | $24.35 | $19.46 | 7,141 |
| 2016-10-24 | $24.25 | $24.36 | $24.25 | $24.34 | $19.45 | 5,517 |
| 2016-10-21 | $24.20 | $24.41 | $24.19 | $24.32 | $19.43 | 8,669 |
| 2016-10-20 | $24.35 | $24.42 | $24.26 | $24.26 | $19.38 | 11,356 |
| 2016-10-19 | $24.31 | $24.39 | $24.29 | $24.31 | $19.42 | 8,366 |
| 2016-10-18 | $24.31 | $24.38 | $24.29 | $24.31 | $19.42 | 22,772 |
| 2016-10-17 | $24.30 | $24.35 | $24.19 | $24.29 | $19.40 | 5,278 |
| 2016-10-14 | $24.42 | $24.42 | $24.29 | $24.29 | $19.41 | 7,825 |
| 2016-10-13 | $24.35 | $24.35 | $24.23 | $24.28 | $19.40 | 4,715 |
| 2016-10-12 | $24.32 | $24.39 | $24.25 | $24.28 | $19.40 | 6,227 |
| 2016-10-11 | $24.43 | $24.43 | $24.34 | $24.40 | $19.36 | 5,780 |
| 2016-10-10 | $24.40 | $24.51 | $24.33 | $24.40 | $19.36 | 27,832 |
| 2016-10-07 | $24.48 | $24.52 | $24.40 | $24.40 | $19.36 | 3,305 |
| 2016-10-06 | $24.41 | $24.42 | $24.34 | $24.40 | $19.36 | 11,754 |
| 2016-10-05 | $24.45 | $24.45 | $24.32 | $24.42 | $19.38 | 12,075 |
| 2016-10-04 | $24.40 | $24.52 | $24.34 | $24.50 | $19.44 | 17,780 |
| 2016-10-03 | $24.39 | $24.44 | $24.32 | $24.44 | $19.39 | 6,965 |
| 2016-09-30 | $24.34 | $24.43 | $24.30 | $24.34 | $19.31 | 5,589 |
| 2016-09-29 | $24.30 | $24.39 | $24.29 | $24.34 | $19.31 | 5,324 |
| 2016-09-28 | $24.34 | $24.49 | $24.24 | $24.34 | $19.31 | 26,212 |
| 2016-09-27 | $24.34 | $24.49 | $24.26 | $24.49 | $19.43 | 8,985 |
| 2016-09-26 | $24.26 | $24.37 | $24.26 | $24.34 | $19.31 | 1,410 |
| 2016-09-23 | $24.38 | $24.38 | $24.29 | $24.33 | $19.30 | 6,787 |
| 2016-09-22 | $24.41 | $24.48 | $24.30 | $24.32 | $19.30 | 9,232 |
| 2016-09-21 | $24.44 | $24.53 | $24.25 | $24.32 | $19.30 | 12,220 |
| 2016-09-20 | $24.29 | $24.45 | $24.24 | $24.42 | $19.37 | 16,355 |
| 2016-09-19 | $24.30 | $24.65 | $24.17 | $24.27 | $19.26 | 14,278 |
| 2016-09-16 | $24.30 | $24.48 | $24.27 | $24.30 | $19.28 | 12,816 |
| 2016-09-15 | $24.29 | $24.41 | $24.22 | $24.39 | $19.35 | 13,572 |
| 2016-09-14 | $24.20 | $24.28 | $24.14 | $24.28 | $19.26 | 6,435 |
| 2016-09-13 | $24.30 | $24.30 | $24.12 | $24.12 | $19.14 | 7,598 |
| 2016-09-12 | $24.45 | $24.47 | $24.38 | $24.45 | $19.26 | 8,710 |
| 2016-09-09 | $24.40 | $24.47 | $24.38 | $24.45 | $19.26 | 10,981 |
| 2016-09-08 | $24.49 | $24.49 | $24.40 | $24.40 | $19.22 | 14,205 |
| 2016-09-07 | $24.40 | $24.48 | $24.39 | $24.43 | $19.25 | 21,755 |
| 2016-09-06 | $24.40 | $24.50 | $24.35 | $24.40 | $19.22 | 17,295 |
| 2016-09-02 | $24.40 | $24.41 | $24.37 | $24.40 | $19.22 | 7,335 |
| 2016-09-01 | $24.36 | $24.49 | $24.35 | $24.39 | $19.21 | 5,725 |
| 2016-08-31 | $24.40 | $24.45 | $24.35 | $24.39 | $19.21 | 5,661 |
| 2016-08-30 | $24.40 | $24.43 | $24.35 | $24.40 | $19.22 | 12,701 |
| 2016-08-29 | $24.35 | $24.42 | $24.35 | $24.39 | $19.21 | 4,542 |
| 2016-08-26 | $24.37 | $24.37 | $24.33 | $24.35 | $19.18 | 20,321 |
| 2016-08-25 | $24.33 | $24.35 | $24.32 | $24.33 | $19.17 | 4,078 |
| 2016-08-24 | $24.34 | $24.35 | $24.33 | $24.35 | $19.18 | 12,279 |
| 2016-08-23 | $24.35 | $24.37 | $24.29 | $24.30 | $19.14 | 18,937 |
| 2016-08-22 | $24.22 | $24.35 | $24.22 | $24.35 | $19.18 | 8,569 |
| 2016-08-19 | $24.35 | $24.35 | $24.25 | $24.30 | $19.14 | 3,087 |
| 2016-08-18 | $24.23 | $24.35 | $23.82 | $24.29 | $19.14 | 14,724 |
| 2016-08-17 | $24.30 | $24.33 | $24.27 | $24.33 | $19.17 | 1,818 |
| 2016-08-16 | $24.21 | $24.40 | $24.21 | $24.21 | $19.07 | 7,757 |
| 2016-08-15 | $24.52 | $24.52 | $24.25 | $24.34 | $19.17 | 19,541 |
| 2016-08-12 | $24.38 | $24.47 | $24.27 | $24.47 | $19.28 | 9,726 |
| 2016-08-11 | $24.32 | $24.42 | $24.30 | $24.42 | $19.24 | 11,524 |
| 2016-08-10 | $24.55 | $24.55 | $24.45 | $24.49 | $19.16 | 8,487 |
| 2016-08-09 | $24.50 | $24.59 | $24.48 | $24.51 | $19.17 | 20,371 |
| 2016-08-08 | $24.45 | $24.57 | $24.45 | $24.49 | $19.16 | 15,508 |
| 2016-08-05 | $24.45 | $24.54 | $24.36 | $24.41 | $19.10 | 15,776 |
| 2016-08-04 | $24.50 | $24.55 | $24.35 | $24.50 | $19.17 | 12,227 |
| 2016-08-03 | $24.38 | $24.65 | $24.37 | $24.56 | $19.21 | 15,713 |
| 2016-08-02 | $24.39 | $24.58 | $24.38 | $24.58 | $19.23 | 3,655 |
| 2016-08-01 | $24.62 | $24.62 | $24.38 | $24.60 | $19.24 | 13,857 |
| 2016-07-29 | $24.37 | $24.58 | $24.33 | $24.58 | $19.23 | 4,289 |
| 2016-07-28 | $24.64 | $24.64 | $24.06 | $24.42 | $19.10 | 5,711 |
| 2016-07-27 | $24.57 | $24.63 | $24.40 | $24.63 | $19.27 | 13,862 |
| 2016-07-26 | $24.62 | $24.64 | $24.32 | $24.57 | $19.22 | 11,904 |
| 2016-07-25 | $24.52 | $24.85 | $24.12 | $24.66 | $19.29 | 28,165 |
| 2016-07-22 | $24.60 | $24.60 | $24.37 | $24.44 | $19.12 | 4,162 |
| 2016-07-21 | $24.68 | $24.72 | $24.40 | $24.40 | $19.09 | 3,245 |
| 2016-07-20 | $24.40 | $24.50 | $24.40 | $24.50 | $19.17 | 4,064 |
| 2016-07-19 | $24.25 | $24.43 | $24.25 | $24.43 | $19.11 | 2,391 |
| 2016-07-18 | $24.31 | $24.31 | $24.29 | $24.31 | $19.02 | 4,823 |
| 2016-07-15 | $24.27 | $24.29 | $24.26 | $24.29 | $19.00 | 5,444 |
| 2016-07-14 | $24.29 | $24.75 | $24.29 | $24.29 | $19.00 | 1,100 |
| 2016-07-13 | $24.26 | $24.30 | $24.21 | $24.27 | $18.99 | 8,099 |
| 2016-07-12 | $24.58 | $24.58 | $24.42 | $24.51 | $19.04 | 4,838 |
| 2016-07-11 | $24.37 | $24.50 | $24.37 | $24.45 | $18.99 | 21,656 |
| 2016-07-08 | $24.41 | $24.42 | $24.26 | $24.34 | $18.91 | 13,021 |
| 2016-07-07 | $24.36 | $24.54 | $24.22 | $24.37 | $18.93 | 7,551 |
| 2016-07-06 | $24.40 | $24.59 | $24.40 | $24.40 | $18.95 | 4,638 |
| 2016-07-05 | $24.35 | $24.35 | $24.35 | $24.35 | $18.91 | 677 |
| 2016-07-01 | $24.13 | $24.45 | $24.11 | $24.16 | $18.76 | 10,559 |
| 2016-06-30 | $24.68 | $24.68 | $24.29 | $24.37 | $18.93 | 1,811 |
| 2016-06-29 | $24.41 | $24.41 | $24.26 | $24.41 | $18.96 | 1,660 |
| 2016-06-28 | $24.35 | $24.62 | $24.10 | $24.10 | $18.72 | 2,407 |
| 2016-06-27 | $24.39 | $24.73 | $24.13 | $24.30 | $18.88 | 8,651 |
| 2016-06-24 | $23.94 | $24.70 | $23.94 | $24.30 | $18.88 | 8,574 |
| 2016-06-23 | $24.35 | $24.35 | $24.06 | $24.18 | $18.78 | 6,352 |
| 2016-06-22 | $24.36 | $24.38 | $24.26 | $24.34 | $18.91 | 2,242 |
| 2016-06-21 | $24.08 | $24.68 | $24.08 | $24.59 | $19.10 | 6,440 |
| 2016-06-20 | $24.23 | $24.43 | $24.05 | $24.43 | $18.98 | 4,148 |
| 2016-06-17 | $24.30 | $24.55 | $24.01 | $24.24 | $18.83 | 4,973 |
| 2016-06-16 | $24.28 | $24.55 | $24.23 | $24.54 | $19.06 | 12,643 |
| 2016-06-15 | $24.08 | $24.29 | $24.08 | $24.28 | $18.86 | 1,115 |
| 2016-06-14 | $24.09 | $24.29 | $24.03 | $24.03 | $18.66 | 1,763 |
| 2016-06-13 | $24.25 | $24.25 | $23.89 | $24.07 | $18.70 | 9,118 |
| 2016-06-10 | $24.45 | $24.60 | $24.18 | $24.30 | $18.74 | 2,838 |
| 2016-06-09 | $24.45 | $24.45 | $24.30 | $24.38 | $18.81 | 1,545 |
| 2016-06-08 | $24.45 | $24.45 | $24.10 | $24.45 | $18.86 | 5,397 |
| 2016-06-07 | $24.40 | $24.66 | $24.25 | $24.29 | $18.73 | 13,469 |
| 2016-06-06 | $24.00 | $24.40 | $23.91 | $24.23 | $18.69 | 7,629 |
| 2016-06-03 | $23.90 | $24.00 | $23.76 | $24.00 | $18.51 | 3,418 |
| 2016-06-02 | $23.61 | $23.85 | $23.59 | $23.75 | $18.32 | 6,568 |
| 2016-06-01 | $23.69 | $23.73 | $23.37 | $23.47 | $18.10 | 4,740 |
| 2016-05-31 | $23.59 | $23.65 | $23.29 | $23.29 | $17.96 | 773 |
| 2016-05-27 | $23.33 | $23.64 | $23.33 | $23.53 | $18.15 | 6,256 |
| 2016-05-26 | $23.46 | $23.46 | $23.26 | $23.41 | $18.05 | 5,654 |
| 2016-05-25 | $23.75 | $23.75 | $23.46 | $23.48 | $18.11 | 3,248 |
| 2016-05-24 | $23.67 | $23.78 | $23.67 | $23.78 | $18.34 | 402 |
| 2016-05-23 | $23.86 | $24.00 | $23.86 | $23.93 | $18.45 | 1,682 |
| 2016-05-20 | $23.80 | $23.98 | $23.42 | $23.98 | $18.49 | 3,702 |
| 2016-05-19 | $24.00 | $24.00 | $23.95 | $24.00 | $18.51 | 1,515 |
| 2016-05-18 | $23.90 | $24.00 | $23.70 | $23.85 | $18.39 | 4,705 |
| 2016-05-17 | $24.00 | $24.00 | $23.70 | $24.00 | $18.51 | 8,293 |
| 2016-05-16 | $23.94 | $23.97 | $23.91 | $23.97 | $18.48 | 1,377 |
| 2016-05-13 | $23.96 | $23.96 | $23.45 | $23.77 | $18.33 | 4,943 |
| 2016-05-12 | $23.67 | $23.95 | $23.48 | $23.84 | $18.39 | 1,641 |
| 2016-05-11 | $23.69 | $23.98 | $23.48 | $23.67 | $18.26 | 6,425 |
| 2016-05-10 | $23.56 | $23.99 | $23.56 | $23.99 | $18.37 | 11,584 |
| 2016-05-09 | $23.35 | $23.67 | $23.35 | $23.67 | $18.12 | 4,298 |
| 2016-05-06 | $23.25 | $23.48 | $23.15 | $23.35 | $17.88 | 8,622 |
| 2016-05-05 | $23.30 | $23.30 | $23.19 | $23.30 | $17.84 | 4,083 |
| 2016-05-04 | $23.32 | $23.32 | $23.22 | $23.30 | $17.84 | 4,591 |
| 2016-05-03 | $23.20 | $23.36 | $23.20 | $23.34 | $17.87 | 7,950 |
| 2016-05-02 | $23.46 | $23.46 | $23.27 | $23.34 | $17.88 | 5,878 |
| 2016-04-29 | $23.49 | $23.49 | $23.49 | $23.49 | $17.98 | 58 |
| 2016-04-28 | $23.27 | $23.49 | $23.27 | $23.49 | $17.98 | 2,748 |
| 2016-04-27 | $23.58 | $23.58 | $23.30 | $23.35 | $17.88 | 1,890 |
| 2016-04-26 | $23.46 | $23.46 | $23.33 | $23.45 | $17.96 | 2,150 |
| 2016-04-25 | $23.40 | $23.48 | $23.37 | $23.37 | $17.90 | 2,275 |
| 2016-04-22 | $23.33 | $23.40 | $23.30 | $23.40 | $17.92 | 860 |
| 2016-04-21 | $23.12 | $23.75 | $23.12 | $23.40 | $17.92 | 2,310 |
| 2016-04-20 | $23.15 | $23.45 | $23.15 | $23.45 | $17.96 | 2,600 |
| 2016-04-19 | $23.03 | $23.61 | $23.03 | $23.43 | $17.94 | 10,550 |
| 2016-04-18 | $22.95 | $23.27 | $22.88 | $23.15 | $17.73 | 7,250 |
| 2016-04-15 | $22.87 | $23.10 | $22.87 | $23.07 | $17.66 | 830 |
| 2016-04-14 | $23.14 | $23.17 | $22.77 | $22.99 | $17.60 | 10,045 |
| 2016-04-13 | $22.70 | $23.06 | $22.62 | $23.06 | $17.66 | 4,489 |
| 2016-04-12 | $22.80 | $23.00 | $22.80 | $22.96 | $17.45 | 1,796 |
| 2016-04-11 | $23.00 | $23.00 | $22.75 | $22.80 | $17.33 | 3,353 |
| 2016-04-08 | $22.75 | $22.99 | $22.75 | $22.99 | $17.47 | 5,016 |
| 2016-04-07 | $23.05 | $23.05 | $22.76 | $22.76 | $17.30 | 1,186 |
| 2016-04-06 | $22.76 | $22.76 | $22.76 | $22.76 | $17.30 | 84 |
| 2016-04-05 | $22.77 | $22.77 | $22.72 | $22.76 | $17.30 | 1,640 |
| 2016-04-04 | $22.59 | $22.77 | $22.48 | $22.48 | $17.09 | 2,801 |
| 2016-04-01 | $22.50 | $22.67 | $22.50 | $22.67 | $17.23 | 654 |
| 2016-03-31 | $22.47 | $22.67 | $22.47 | $22.67 | $17.23 | 2,202 |
| 2016-03-30 | $22.47 | $22.47 | $22.30 | $22.45 | $17.06 | 1,143 |
| 2016-03-29 | $22.09 | $22.36 | $22.09 | $22.33 | $16.97 | 1,322 |
| 2016-03-28 | $22.00 | $22.14 | $22.00 | $22.14 | $16.83 | 1,017 |
| 2016-03-24 | $22.12 | $22.12 | $21.96 | $21.96 | $16.69 | 4,209 |
| 2016-03-23 | $21.84 | $21.89 | $21.84 | $21.88 | $16.63 | 500 |
| 2016-03-22 | $22.22 | $22.22 | $21.77 | $21.80 | $16.57 | 7,204 |
| 2016-03-21 | $22.07 | $22.27 | $22.07 | $22.25 | $16.91 | 2,146 |
| 2016-03-18 | $21.85 | $22.07 | $21.85 | $22.07 | $16.77 | 849 |
| 2016-03-17 | $21.85 | $22.03 | $21.83 | $21.83 | $16.59 | 3,114 |
| 2016-03-16 | $21.80 | $21.95 | $21.80 | $21.80 | $16.57 | 4,873 |
| 2016-03-15 | $21.74 | $21.74 | $21.74 | $21.74 | $16.52 | 0 |
| 2016-03-14 | $22.06 | $22.06 | $21.74 | $21.74 | $16.52 | 1,153 |
| 2016-03-11 | $21.72 | $22.00 | $21.43 | $21.74 | $16.52 | 8,579 |
| 2016-03-10 | $21.92 | $21.96 | $21.49 | $21.90 | $16.51 | 5,409 |
| 2016-03-09 | $21.90 | $22.00 | $21.90 | $22.00 | $16.59 | 280 |
| 2016-03-08 | $21.85 | $21.97 | $21.70 | $21.80 | $16.44 | 4,515 |
| 2016-03-07 | $21.65 | $21.85 | $21.62 | $21.85 | $16.48 | 5,900 |
| 2016-03-04 | $21.73 | $21.87 | $21.69 | $21.87 | $16.49 | 732 |
| 2016-03-03 | $21.75 | $21.75 | $21.69 | $21.69 | $16.36 | 970 |
| 2016-03-02 | $21.49 | $21.49 | $21.49 | $21.49 | $16.21 | 196 |
| 2016-03-01 | $21.75 | $21.75 | $21.12 | $21.46 | $16.18 | 3,002 |
| 2016-02-29 | $21.85 | $21.90 | $21.41 | $21.41 | $16.14 | 7,831 |
| 2016-02-26 | $21.80 | $21.80 | $21.65 | $21.65 | $16.33 | 5,310 |
| 2016-02-25 | $21.60 | $21.75 | $21.60 | $21.75 | $16.40 | 334 |
| 2016-02-24 | $21.38 | $21.82 | $21.38 | $21.82 | $16.46 | 735 |
| 2016-02-23 | $21.50 | $21.65 | $21.45 | $21.56 | $16.26 | 2,294 |
| 2016-02-22 | $21.60 | $21.90 | $21.60 | $21.61 | $16.29 | 4,953 |
| 2016-02-19 | $21.49 | $21.66 | $21.32 | $21.60 | $16.29 | 1,865 |
| 2016-02-18 | $21.80 | $21.80 | $21.49 | $21.49 | $16.21 | 771 |
| 2016-02-17 | $21.17 | $21.99 | $21.17 | $21.65 | $16.33 | 6,493 |
| 2016-02-16 | $21.79 | $22.00 | $21.55 | $21.67 | $16.34 | 3,583 |
| 2016-02-12 | $20.70 | $21.09 | $20.53 | $21.03 | $15.86 | 3,534 |
| 2016-02-11 | $20.89 | $20.89 | $20.70 | $20.89 | $15.75 | 894 |
| 2016-02-10 | $20.97 | $21.58 | $20.51 | $21.37 | $16.11 | 7,326 |
| 2016-02-09 | $21.92 | $21.92 | $20.30 | $20.61 | $15.42 | 12,469 |
| 2016-02-08 | $22.30 | $22.30 | $21.92 | $22.14 | $16.56 | 4,694 |
| 2016-02-05 | $22.30 | $22.30 | $22.25 | $22.30 | $16.68 | 2,084 |
| 2016-02-04 | $22.30 | $22.30 | $22.18 | $22.30 | $16.68 | 5,654 |
| 2016-02-03 | $22.31 | $22.31 | $22.31 | $22.31 | $16.69 | 375 |
| 2016-02-02 | $22.45 | $22.45 | $22.27 | $22.27 | $16.66 | 1,704 |
| 2016-02-01 | $21.73 | $22.34 | $21.63 | $22.34 | $16.71 | 3,639 |
| 2016-01-29 | $21.46 | $22.50 | $21.46 | $22.31 | $16.69 | 3,130 |
| 2016-01-28 | $21.49 | $21.49 | $21.26 | $21.26 | $15.90 | 1,187 |
| 2016-01-27 | $20.60 | $21.25 | $20.50 | $20.98 | $15.69 | 3,900 |
| 2016-01-26 | $20.69 | $20.69 | $20.14 | $20.50 | $15.34 | 2,401 |
| 2016-01-25 | $20.93 | $21.09 | $20.36 | $20.74 | $15.52 | 6,233 |
| 2016-01-22 | $21.67 | $21.67 | $20.78 | $21.15 | $15.82 | 4,404 |
| 2016-01-21 | $20.95 | $20.95 | $20.50 | $20.82 | $15.57 | 7,505 |
| 2016-01-20 | $21.49 | $21.49 | $18.47 | $20.16 | $15.08 | 45,957 |
| 2016-01-19 | $22.34 | $22.64 | $21.61 | $21.61 | $16.17 | 5,546 |
| 2016-01-15 | $22.87 | $22.87 | $22.32 | $22.35 | $16.72 | 5,281 |
| 2016-01-14 | $22.71 | $22.90 | $22.47 | $22.85 | $17.09 | 4,399 |
| 2016-01-13 | $23.39 | $23.40 | $22.50 | $22.70 | $16.98 | 4,847 |
| 2016-01-12 | $23.22 | $23.22 | $23.09 | $23.21 | $17.23 | 1,425 |
| 2016-01-11 | $23.05 | $23.05 | $23.00 | $23.00 | $17.08 | 1,367 |
| 2016-01-08 | $23.20 | $23.20 | $23.04 | $23.20 | $17.22 | 3,328 |
| 2016-01-07 | $23.18 | $23.18 | $23.05 | $23.05 | $17.11 | 1,286 |
| 2016-01-06 | $23.39 | $23.40 | $23.10 | $23.20 | $17.22 | 7,601 |
| 2016-01-05 | $23.20 | $23.35 | $23.09 | $23.14 | $17.18 | 4,986 |
| 2016-01-04 | $23.18 | $23.30 | $23.13 | $23.28 | $17.28 | 8,670 |
| 2015-12-31 | $22.75 | $23.15 | $22.59 | $22.90 | $17.00 | 6,562 |
| 2015-12-30 | $22.70 | $23.09 | $22.53 | $22.95 | $17.04 | 19,450 |
| 2015-12-29 | $23.09 | $23.35 | $22.35 | $22.80 | $16.93 | 7,080 |
| 2015-12-28 | $23.36 | $23.36 | $22.65 | $22.86 | $16.97 | 1,325 |
| 2015-12-24 | $22.99 | $22.99 | $22.95 | $22.95 | $17.04 | 1,261 |
| 2015-12-23 | $23.04 | $23.04 | $22.54 | $22.80 | $16.93 | 4,538 |
| 2015-12-22 | $23.17 | $23.27 | $22.85 | $22.85 | $16.96 | 5,064 |
| 2015-12-21 | $23.09 | $23.11 | $22.86 | $23.03 | $17.10 | 10,318 |
| 2015-12-18 | $23.02 | $23.06 | $22.56 | $23.00 | $17.08 | 3,672 |
| 2015-12-17 | $23.10 | $23.10 | $23.00 | $23.06 | $17.12 | 2,616 |
| 2015-12-16 | $22.67 | $23.26 | $22.62 | $23.10 | $17.15 | 20,230 |
| 2015-12-15 | $22.57 | $22.57 | $22.52 | $22.52 | $16.72 | 1,415 |
| 2015-12-14 | $22.50 | $22.56 | $22.50 | $22.50 | $16.70 | 25,140 |
| 2015-12-11 | $22.55 | $22.55 | $22.50 | $22.50 | $16.70 | 56,060 |
| 2015-12-10 | $22.89 | $22.97 | $22.51 | $22.70 | $16.72 | 6,350 |
| 2015-12-09 | $22.90 | $22.90 | $22.50 | $22.54 | $16.61 | 3,138 |
| 2015-12-08 | $22.90 | $22.90 | $22.65 | $22.72 | $16.74 | 2,026 |
| 2015-12-07 | $22.77 | $22.87 | $22.50 | $22.87 | $16.85 | 4,083 |
| 2015-12-04 | $22.86 | $22.86 | $22.81 | $22.81 | $16.80 | 1,003 |
| 2015-12-03 | $22.55 | $22.85 | $22.55 | $22.79 | $16.79 | 590 |
| 2015-12-02 | $22.88 | $22.88 | $22.78 | $22.84 | $16.83 | 2,610 |
| 2015-12-01 | $22.88 | $22.89 | $22.78 | $22.88 | $16.86 | 2,789 |
| 2015-11-30 | $22.86 | $22.89 | $22.69 | $22.86 | $16.84 | 3,893 |
| 2015-11-27 | $22.80 | $22.80 | $22.80 | $22.80 | $16.80 | 233 |
| 2015-11-25 | $22.62 | $22.62 | $22.62 | $22.62 | $16.67 | 0 |
| 2015-11-24 | $22.60 | $22.66 | $22.59 | $22.62 | $16.67 | 5,150 |
| 2015-11-23 | $22.81 | $22.81 | $22.55 | $22.65 | $16.69 | 2,057 |
| 2015-11-20 | $23.10 | $23.10 | $23.00 | $23.02 | $16.96 | 6,169 |
| 2015-11-19 | $23.02 | $23.02 | $22.81 | $22.81 | $16.81 | 400 |
| 2015-11-18 | $22.99 | $23.12 | $22.38 | $23.12 | $17.04 | 6,031 |
| 2015-11-17 | $23.12 | $23.15 | $22.84 | $23.00 | $16.95 | 4,897 |
| 2015-11-16 | $23.15 | $23.15 | $22.75 | $23.12 | $17.03 | 2,763 |
| 2015-11-13 | $23.00 | $23.25 | $23.00 | $23.09 | $17.01 | 3,900 |
| 2015-11-12 | $22.61 | $23.01 | $22.61 | $23.00 | $16.95 | 2,100 |
| 2015-11-11 | $22.85 | $22.85 | $22.85 | $22.85 | $16.84 | 200 |
| 2015-11-10 | $23.14 | $23.14 | $22.86 | $22.86 | $16.84 | 888 |
| 2015-11-09 | $22.95 | $23.17 | $22.75 | $23.10 | $16.89 | 4,555 |
| 2015-11-06 | $23.00 | $23.00 | $22.82 | $22.91 | $16.75 | 4,939 |
| 2015-11-05 | $23.00 | $23.27 | $23.00 | $23.01 | $16.83 | 5,661 |
| 2015-11-04 | $22.89 | $23.27 | $22.84 | $23.00 | $16.82 | 9,357 |
| 2015-11-03 | $23.03 | $23.05 | $23.03 | $23.05 | $16.86 | 700 |
| 2015-11-02 | $22.98 | $23.05 | $22.98 | $23.05 | $16.86 | 2,902 |
| 2015-10-30 | $22.76 | $23.12 | $22.76 | $23.12 | $16.91 | 3,247 |
| 2015-10-29 | $22.68 | $22.68 | $22.68 | $22.68 | $16.59 | 160 |
| 2015-10-28 | $22.68 | $22.68 | $22.68 | $22.68 | $16.59 | 494 |
| 2015-10-27 | $22.49 | $22.49 | $22.16 | $22.46 | $16.43 | 919 |
| 2015-10-26 | $22.30 | $22.41 | $22.30 | $22.41 | $16.39 | 546 |
| 2015-10-23 | $22.04 | $22.38 | $22.04 | $22.12 | $16.18 | 6,514 |
| 2015-10-22 | $22.36 | $22.58 | $22.01 | $22.02 | $16.10 | 10,402 |
| 2015-10-21 | $22.37 | $22.75 | $22.32 | $22.61 | $16.53 | 3,907 |
| 2015-10-20 | $22.61 | $22.75 | $22.58 | $22.58 | $16.51 | 6,339 |
| 2015-10-19 | $22.80 | $23.00 | $22.22 | $22.65 | $16.56 | 17,915 |
| 2015-10-16 | $22.85 | $22.88 | $22.85 | $22.88 | $16.73 | 2,776 |
| 2015-10-15 | $22.67 | $22.98 | $22.45 | $22.95 | $16.78 | 4,923 |
| 2015-10-14 | $22.72 | $22.73 | $22.40 | $22.73 | $16.62 | 1,897 |
| 2015-10-13 | $22.60 | $22.65 | $22.51 | $22.65 | $16.56 | 1,050 |
| 2015-10-12 | $23.00 | $23.00 | $22.63 | $22.65 | $16.44 | 947 |
| 2015-10-09 | $22.88 | $22.88 | $22.46 | $22.70 | $16.48 | 4,148 |
| 2015-10-08 | $22.77 | $23.00 | $22.61 | $22.82 | $16.56 | 5,598 |
| 2015-10-07 | $22.56 | $22.99 | $22.35 | $22.35 | $16.22 | 921 |
| 2015-10-06 | $22.79 | $23.00 | $22.46 | $22.56 | $16.37 | 5,409 |
| 2015-10-05 | $22.51 | $22.73 | $22.50 | $22.69 | $16.47 | 4,846 |
| 2015-10-02 | $22.32 | $22.55 | $21.99 | $22.54 | $16.36 | 2,112 |
| 2015-10-01 | $22.60 | $22.60 | $22.36 | $22.47 | $16.31 | 3,448 |
| 2015-09-30 | $21.56 | $22.77 | $21.56 | $22.50 | $16.33 | 55,680 |
| 2015-09-29 | $22.43 | $22.43 | $21.53 | $21.58 | $15.66 | 12,310 |
| 2015-09-28 | $22.80 | $22.80 | $22.30 | $22.60 | $16.40 | 9,025 |
| 2015-09-25 | $22.70 | $22.80 | $22.60 | $22.80 | $16.55 | 2,900 |
| 2015-09-24 | $22.60 | $22.60 | $22.60 | $22.60 | $16.40 | 960 |
| 2015-09-23 | $22.70 | $22.80 | $22.60 | $22.80 | $16.55 | 2,302 |
| 2015-09-22 | $22.85 | $22.85 | $22.80 | $22.80 | $16.55 | 1,720 |
| 2015-09-21 | $23.00 | $23.00 | $22.62 | $22.90 | $16.62 | 2,234 |
| 2015-09-18 | $22.50 | $22.90 | $22.50 | $22.65 | $16.44 | 3,600 |
| 2015-09-17 | $23.02 | $23.02 | $22.65 | $22.80 | $16.55 | 2,090 |
| 2015-09-16 | $22.58 | $22.76 | $22.58 | $22.76 | $16.52 | 1,830 |
| 2015-09-15 | $22.38 | $22.85 | $22.38 | $22.76 | $16.52 | 1,965 |
| 2015-09-14 | $22.85 | $22.90 | $22.59 | $22.62 | $16.42 | 4,473 |
| 2015-09-11 | $23.08 | $23.08 | $23.07 | $23.07 | $16.74 | 1,536 |
| 2015-09-10 | $23.25 | $23.35 | $23.14 | $23.14 | $16.67 | 4,137 |
| 2015-09-09 | $23.20 | $23.40 | $23.20 | $23.20 | $16.71 | 2,554 |
| 2015-09-08 | $23.16 | $23.40 | $23.16 | $23.30 | $16.79 | 4,800 |
| 2015-09-04 | $23.21 | $23.25 | $23.21 | $23.25 | $16.75 | 1,613 |
| 2015-09-03 | $23.35 | $23.40 | $23.02 | $23.02 | $16.59 | 1,908 |
| 2015-09-02 | $23.34 | $23.35 | $23.30 | $23.30 | $16.79 | 2,714 |
Armour Residential REIT INC Preferred Series A (ARR-P-A) News Headlines
Recent Armour Residential REIT INC Preferred Series A (ARR-P-A) News
Similar Companies to Armour Residential REIT INC Preferred Series A (ARR-P-A) 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 | -- | -- | -- |