ARMOUR Residential REIT Inc (ARR-P-C) Stock

Data as of Oct. 9, 2025

$21.65 ($-0.07) -0.31%

ARMOUR Residential REIT Inc - Daily Information

Click for more stock information on ARMOUR Residential REIT Inc.

Daily Information	Data
Date	Oct. 9, 2025
Open	$21.60
Previous Close	$21.65
High	$21.69
Low	$21.52
Adjusted Open	$21.60
Previous Adjusted Close	$21.65
Adjusted High	$21.69
Adjusted Low	$21.52

About ARMOUR Residential REIT Inc (ARR-P-C)

Invest in ARMOUR Residential REIT Inc (ARR-P-C)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for ARMOUR Residential REIT Inc (ARR-P-C)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-09-15	$21.60	$21.69	$21.52	$21.65	$21.65	2,474
2025-09-12	$21.77	$21.81	$21.59	$21.72	$21.72	9,131
2025-09-11	$21.60	$21.85	$21.59	$21.76	$21.76	10,217
2025-09-10	$21.79	$21.85	$21.60	$21.60	$21.60	20,498
2025-09-09	$21.58	$21.95	$21.55	$21.67	$21.67	5,107
2025-09-08	$21.74	$21.86	$21.54	$21.54	$21.54	20,739
2025-09-05	$21.54	$21.76	$21.45	$21.68	$21.68	10,187
2025-09-04	$21.54	$21.60	$21.43	$21.45	$21.45	10,650
2025-09-03	$21.80	$21.81	$21.56	$21.62	$21.62	17,355
2025-09-02	$21.72	$21.99	$21.51	$21.66	$21.66	20,548
2025-08-29	$21.97	$21.97	$21.68	$21.68	$21.68	15,548
2025-08-28	$22.00	$22.10	$21.96	$21.96	$21.96	7,452
2025-08-27	$21.93	$21.98	$21.90	$21.96	$21.96	12,276
2025-08-26	$21.90	$21.95	$21.86	$21.86	$21.86	9,261
2025-08-25	$21.99	$21.99	$21.84	$21.88	$21.88	2,194
2025-08-22	$21.90	$21.97	$21.77	$21.97	$21.97	5,412
2025-08-21	$21.76	$21.96	$21.76	$21.90	$21.90	4,451
2025-08-20	$21.94	$21.96	$21.91	$21.91	$21.91	2,317
2025-08-19	$21.93	$21.95	$21.80	$21.92	$21.92	6,430
2025-08-18	$21.91	$22.00	$21.74	$21.93	$21.93	6,279
2025-08-15	$21.69	$21.99	$21.65	$21.94	$21.94	15,998
2025-08-14	$22.00	$22.00	$21.92	$21.94	$21.94	16,321
2025-08-13	$21.84	$21.98	$21.84	$21.98	$21.98	8,427
2025-08-12	$21.99	$21.99	$21.87	$21.93	$21.93	10,122
2025-08-11	$21.99	$21.99	$21.89	$21.91	$21.91	7,854
2025-08-08	$21.95	$21.98	$21.85	$21.94	$21.94	23,017
2025-08-07	$21.83	$21.96	$21.80	$21.80	$21.80	13,436
2025-08-06	$21.95	$21.99	$21.82	$21.82	$21.82	15,626
2025-08-05	$21.95	$21.95	$21.89	$21.94	$21.94	9,367
2025-08-04	$21.86	$21.98	$21.85	$21.91	$21.91	21,557
2025-08-01	$21.87	$21.91	$21.80	$21.80	$21.80	9,785
2025-07-31	$21.90	$21.95	$21.86	$21.88	$21.88	33,587
2025-07-30	$21.93	$21.93	$21.80	$21.83	$21.83	16,423
2025-07-29	$21.79	$21.87	$21.70	$21.87	$21.87	11,996
2025-07-28	$21.50	$21.79	$21.50	$21.79	$21.79	20,447
2025-07-25	$21.42	$21.49	$21.36	$21.44	$21.44	5,901
2025-07-24	$21.25	$21.37	$21.23	$21.37	$21.37	5,099
2025-07-23	$21.16	$21.25	$21.16	$21.25	$21.25	9,213
2025-07-22	$21.23	$21.30	$21.23	$21.30	$21.30	4,117
2025-07-21	$21.01	$21.18	$20.90	$21.18	$21.18	8,654
2025-07-18	$21.03	$21.06	$20.96	$21.01	$21.01	7,016
2025-07-17	$21.05	$21.12	$21.05	$21.05	$21.05	6,019
2025-07-16	$21.19	$21.25	$21.05	$21.11	$21.11	9,315
2025-07-15	$21.34	$21.35	$21.11	$21.13	$21.13	15,761
2025-07-14	$21.35	$21.43	$21.34	$21.37	$21.23	12,060
2025-07-11	$21.38	$21.45	$21.25	$21.36	$21.21	7,335
2025-07-10	$21.33	$21.60	$21.33	$21.43	$21.28	12,521
2025-07-09	$21.43	$21.49	$21.26	$21.30	$21.15	14,833
2025-07-08	$21.25	$21.49	$21.13	$21.45	$21.30	16,144
2025-07-07	$21.31	$21.33	$21.15	$21.24	$21.09	13,777
2025-07-03	$21.10	$21.29	$21.02	$21.27	$21.27	9,735
2025-07-02	$20.87	$21.08	$20.87	$21.06	$21.06	10,169
2025-07-01	$20.54	$20.92	$20.54	$20.79	$20.79	22,352
2025-06-30	$20.96	$20.96	$20.40	$20.40	$20.40	44,263
2025-06-27	$20.97	$20.97	$20.82	$20.86	$20.86	11,503
2025-06-26	$20.83	$20.85	$20.80	$20.84	$20.84	4,937
2025-06-25	$20.89	$20.89	$20.81	$20.81	$20.81	2,528
2025-06-24	$20.68	$20.95	$20.63	$20.82	$20.82	16,955
2025-06-23	$20.60	$20.77	$20.60	$20.69	$20.69	12,608
2025-06-20	$20.60	$20.79	$20.57	$20.61	$20.61	1,471
2025-06-18	$20.51	$20.64	$20.49	$20.60	$20.60	13,606
2025-06-17	$20.67	$20.67	$20.55	$20.55	$20.55	13,607
2025-06-16	$20.68	$20.68	$20.59	$20.63	$20.63	6,346
2025-06-13	$20.65	$20.69	$20.53	$20.68	$20.68	11,687
2025-06-12	$20.86	$20.88	$20.63	$20.70	$20.56	9,820
2025-06-11	$20.93	$20.94	$20.75	$20.78	$20.63	10,436
2025-06-10	$20.95	$20.95	$20.81	$20.81	$20.67	9,353
2025-06-09	$20.78	$20.83	$20.77	$20.82	$20.67	16,447
2025-06-06	$20.82	$20.82	$20.73	$20.76	$20.61	7,664
2025-06-05	$20.75	$20.82	$20.74	$20.80	$20.65	12,213
2025-06-04	$20.77	$20.78	$20.70	$20.72	$20.57	8,701
2025-06-03	$20.74	$20.78	$20.68	$20.73	$20.58	6,590
2025-06-02	$20.71	$20.85	$20.67	$20.70	$20.56	12,349
2025-05-30	$20.66	$20.83	$20.58	$20.83	$20.83	6,232
2025-05-29	$20.66	$20.82	$20.66	$20.71	$20.71	9,513
2025-05-28	$20.80	$20.84	$20.66	$20.68	$20.68	5,968
2025-05-27	$20.67	$20.83	$20.60	$20.66	$20.66	10,426
2025-05-23	$20.48	$20.60	$20.41	$20.52	$20.52	1,959
2025-05-22	$20.32	$20.64	$20.21	$20.53	$20.53	3,329
2025-05-21	$20.57	$20.65	$20.21	$20.32	$20.32	24,973
2025-05-20	$20.65	$20.66	$20.55	$20.57	$20.57	10,545
2025-05-19	$20.57	$20.64	$20.57	$20.60	$20.60	9,366
2025-05-16	$20.53	$20.65	$20.51	$20.57	$20.57	11,134
2025-05-15	$20.64	$20.64	$20.50	$20.55	$20.55	10,660
2025-05-14	$20.81	$20.81	$20.66	$20.71	$20.57	8,308
2025-05-13	$20.87	$20.91	$20.60	$20.75	$20.60	17,549
2025-05-12	$20.81	$20.81	$20.71	$20.72	$20.72	16,601
2025-05-09	$20.68	$20.76	$20.67	$20.74	$20.74	4,217
2025-05-08	$20.66	$20.74	$20.66	$20.73	$20.73	5,340
2025-05-07	$20.66	$20.71	$20.65	$20.68	$20.68	12,829
2025-05-06	$20.68	$20.71	$20.65	$20.66	$20.66	10,744
2025-05-05	$20.70	$20.72	$20.61	$20.67	$20.67	7,342
2025-05-02	$20.61	$20.77	$20.60	$20.66	$20.66	9,732
2025-05-01	$20.70	$20.70	$20.56	$20.63	$20.63	9,378
2025-04-30	$20.61	$20.65	$20.50	$20.56	$20.56	16,447
2025-04-29	$20.55	$20.64	$20.45	$20.58	$20.58	18,727
2025-04-28	$20.53	$20.63	$20.45	$20.55	$20.55	15,976
2025-04-25	$20.49	$20.68	$20.35	$20.44	$20.44	6,860
2025-04-24	$20.68	$20.80	$20.26	$20.43	$20.43	19,738
2025-04-23	$20.58	$20.99	$20.31	$20.45	$20.45	8,497
2025-04-22	$19.91	$20.55	$19.91	$20.44	$20.44	11,482
2025-04-21	$19.95	$19.96	$19.85	$19.90	$19.90	9,196
2025-04-17	$19.83	$20.03	$19.72	$19.94	$19.94	11,767
2025-04-16	$19.77	$19.93	$19.56	$19.83	$19.83	6,666
2025-04-15	$19.77	$19.90	$19.51	$19.77	$19.77	9,454
2025-04-14	$19.88	$20.02	$19.66	$19.80	$19.66	29,725
2025-04-11	$20.16	$20.16	$19.51	$19.88	$19.73	8,047
2025-04-10	$20.30	$20.37	$19.50	$19.95	$19.80	8,978
2025-04-09	$20.17	$20.32	$19.27	$20.32	$20.17	21,164
2025-04-08	$20.31	$20.51	$20.03	$20.11	$19.96	12,878
2025-04-07	$20.33	$20.34	$20.02	$20.14	$19.99	15,676
2025-04-04	$21.13	$21.18	$20.55	$20.55	$20.40	27,307
2025-04-03	$21.12	$21.42	$21.01	$21.13	$20.98	12,576
2025-04-02	$21.27	$21.54	$21.17	$21.30	$21.14	13,203
2025-04-01	$21.40	$21.84	$21.28	$21.34	$21.18	5,617
2025-03-31	$21.85	$21.85	$21.31	$21.31	$21.15	36,194
2025-03-28	$21.95	$21.95	$21.77	$21.86	$21.70	9,749
2025-03-27	$21.91	$21.93	$21.81	$21.90	$21.74	4,858
2025-03-26	$21.95	$21.95	$21.81	$21.83	$21.67	6,625
2025-03-25	$21.83	$21.90	$21.80	$21.90	$21.74	4,910
2025-03-24	$21.81	$21.93	$21.81	$21.92	$21.76	6,219
2025-03-21	$21.84	$21.88	$21.80	$21.85	$21.69	5,855
2025-03-20	$21.86	$21.87	$21.81	$21.83	$21.83	3,995
2025-03-19	$21.86	$21.88	$21.82	$21.83	$21.83	8,844
2025-03-18	$21.85	$21.86	$21.77	$21.86	$21.86	16,974
2025-03-17	$21.81	$21.86	$21.75	$21.84	$21.84	8,852
2025-03-14	$21.84	$21.88	$21.73	$21.73	$21.73	15,940
2025-03-13	$21.87	$21.88	$21.78	$21.86	$21.71	22,875
2025-03-12	$21.78	$21.78	$21.70	$21.77	$21.62	9,056
2025-03-11	$21.85	$21.87	$21.70	$21.71	$21.57	17,688
2025-03-10	$21.70	$21.80	$21.67	$21.68	$21.54	20,465
2025-03-07	$21.57	$21.80	$21.57	$21.64	$21.50	6,315
2025-03-06	$21.77	$21.80	$21.57	$21.69	$21.54	7,673
2025-03-05	$21.82	$21.82	$20.85	$21.72	$21.58	18,118
2025-03-04	$21.72	$21.85	$21.60	$21.68	$21.54	8,146
2025-03-03	$21.42	$21.88	$21.42	$21.88	$21.73	8,509
2025-02-28	$21.58	$21.82	$21.50	$21.50	$21.36	7,666
2025-02-27	$21.75	$21.78	$21.55	$21.66	$21.52	10,167
2025-02-26	$21.73	$21.88	$21.65	$21.67	$21.53	17,142
2025-02-25	$21.71	$21.85	$21.65	$21.65	$21.51	20,652
2025-02-24	$21.69	$21.77	$21.47	$21.65	$21.51	11,673
2025-02-21	$21.59	$21.65	$21.50	$21.65	$21.51	17,564
2025-02-20	$21.88	$21.88	$21.50	$21.59	$21.45	13,934
2025-02-19	$21.90	$21.95	$21.86	$21.88	$21.73	14,664
2025-02-18	$21.80	$21.99	$21.80	$21.98	$21.83	12,491
2025-02-14	$21.96	$21.96	$21.82	$21.87	$21.73	2,614
2025-02-13	$21.78	$21.98	$21.78	$21.90	$21.60	13,685
2025-02-12	$21.87	$21.98	$21.72	$21.80	$21.51	17,787
2025-02-11	$21.79	$21.99	$21.75	$21.95	$21.66	14,728
2025-02-10	$21.77	$21.78	$21.69	$21.71	$21.42	12,261
2025-02-07	$21.67	$21.75	$21.46	$21.71	$21.42	5,902
2025-02-06	$21.70	$21.78	$21.49	$21.57	$21.28	8,506
2025-02-05	$21.38	$21.76	$21.38	$21.60	$21.31	13,274
2025-02-04	$21.34	$21.66	$21.24	$21.34	$21.06	9,033
2025-02-03	$21.30	$21.49	$21.12	$21.31	$21.03	19,713
2025-01-31	$21.90	$21.94	$21.24	$21.24	$20.96	43,823
2025-01-30	$21.87	$21.98	$21.86	$21.94	$21.65	7,503
2025-01-29	$21.90	$21.90	$21.84	$21.84	$21.55	5,634
2025-01-28	$21.84	$21.95	$21.83	$21.85	$21.56	15,623
2025-01-27	$21.86	$21.98	$21.81	$21.84	$21.55	20,096
2025-01-24	$21.97	$21.99	$21.71	$21.90	$21.61	20,806
2025-01-23	$22.08	$22.15	$22.00	$22.10	$21.81	14,407
2025-01-22	$22.24	$22.37	$22.22	$22.29	$21.99	15,570
2025-01-21	$22.08	$22.25	$22.08	$22.21	$21.92	13,369
2025-01-17	$21.69	$22.28	$21.60	$21.99	$21.70	22,972
2025-01-16	$21.71	$21.71	$21.37	$21.62	$21.33	7,753
2025-01-15	$21.59	$21.76	$21.50	$21.71	$21.42	15,053
2025-01-14	$21.61	$21.74	$21.60	$21.60	$21.17	7,584
2025-01-13	$21.45	$21.74	$21.20	$21.74	$21.31	22,517
2025-01-10	$21.55	$21.58	$21.38	$21.39	$20.97	14,100
2025-01-08	$21.59	$21.63	$21.46	$21.60	$21.17	14,986
2025-01-07	$21.50	$21.60	$21.32	$21.57	$21.14	20,061
2025-01-06	$21.51	$21.51	$21.33	$21.48	$21.05	20,892
2025-01-03	$21.54	$21.57	$21.35	$21.51	$21.08	15,751
2025-01-02	$21.61	$21.61	$21.33	$21.43	$21.01	23,824
2024-12-31	$21.20	$21.51	$21.11	$21.51	$21.08	31,891
2024-12-30	$21.12	$21.23	$21.08	$21.14	$20.72	7,149
2024-12-27	$21.30	$21.30	$20.80	$21.01	$20.59	45,264
2024-12-26	$21.45	$21.45	$21.24	$21.24	$20.82	4,556
2024-12-24	$21.46	$21.47	$21.40	$21.41	$20.99	4,014
2024-12-23	$21.35	$21.48	$21.25	$21.38	$20.96	5,858
2024-12-20	$21.03	$21.40	$21.03	$21.22	$20.80	15,770
2024-12-19	$21.14	$21.25	$21.04	$21.12	$20.70	17,957
2024-12-18	$21.86	$22.10	$21.15	$21.22	$20.80	42,409
2024-12-17	$22.12	$22.12	$21.86	$21.90	$21.47	16,016
2024-12-16	$22.19	$22.20	$22.00	$22.12	$21.68	6,393
2024-12-13	$22.18	$22.18	$22.00	$22.12	$21.68	12,277
2024-12-12	$22.28	$22.38	$22.00	$22.19	$21.61	43,706
2024-12-11	$22.15	$22.30	$22.10	$22.26	$21.68	6,300
2024-12-10	$22.18	$22.26	$22.05	$22.18	$21.60	13,496
2024-12-09	$22.11	$22.16	$22.05	$22.10	$21.52	8,440
2024-12-06	$22.45	$22.60	$22.18	$22.18	$21.59	12,093
2024-12-05	$22.30	$22.61	$22.25	$22.25	$21.67	10,832
2024-12-04	$22.36	$22.58	$22.25	$22.25	$21.67	23,988
2024-12-03	$22.63	$22.66	$22.41	$22.41	$21.82	9,521
2024-12-02	$22.60	$22.75	$22.60	$22.62	$22.03	7,137
2024-11-29	$22.49	$22.85	$22.49	$22.60	$22.01	5,916
2024-11-27	$22.50	$22.58	$22.29	$22.40	$21.81	17,652
2024-11-26	$22.55	$22.55	$22.16	$22.41	$21.82	17,951
2024-11-25	$22.65	$22.81	$22.35	$22.55	$21.96	19,410
2024-11-22	$22.47	$22.64	$22.38	$22.55	$21.96	7,006
2024-11-21	$22.40	$22.46	$22.36	$22.37	$21.78	8,084
2024-11-20	$22.34	$22.42	$22.32	$22.35	$21.76	2,990
2024-11-19	$22.26	$22.34	$22.20	$22.32	$21.73	12,461
2024-11-18	$22.73	$22.73	$22.14	$22.21	$21.63	19,194
2024-11-15	$22.68	$22.80	$22.68	$22.74	$22.14	10,146
2024-11-14	$23.06	$23.06	$22.83	$22.91	$22.17	3,697
2024-11-13	$22.93	$23.06	$22.75	$22.99	$22.24	11,652
2024-11-12	$23.05	$23.05	$22.76	$22.76	$22.02	15,430
2024-11-11	$23.13	$23.13	$22.82	$23.06	$22.31	18,652
2024-11-08	$22.90	$23.14	$22.90	$23.01	$22.26	5,775
2024-11-07	$22.81	$23.00	$22.77	$22.82	$22.08	14,434
2024-11-06	$23.02	$23.02	$22.70	$22.79	$22.05	25,335
2024-11-05	$23.10	$23.20	$22.83	$23.16	$22.41	5,686
2024-11-04	$23.20	$23.20	$23.03	$23.05	$22.30	3,624
2024-11-01	$23.18	$23.31	$23.11	$23.11	$23.11	4,532
2024-10-31	$23.40	$23.40	$23.09	$23.16	$23.16	6,914
2024-10-30	$23.18	$23.40	$23.18	$23.31	$23.31	10,281
2024-10-29	$23.27	$23.27	$23.09	$23.18	$23.18	9,532
2024-10-28	$23.33	$23.34	$23.20	$23.27	$23.27	9,920
2024-10-25	$23.22	$23.25	$23.12	$23.25	$23.25	7,931
2024-10-24	$23.16	$23.25	$23.05	$23.17	$23.17	5,911
2024-10-23	$23.18	$23.20	$23.08	$23.16	$23.16	6,267
2024-10-22	$22.99	$23.23	$22.90	$23.22	$23.22	10,816
2024-10-21	$23.24	$23.24	$22.83	$22.85	$22.85	16,240
2024-10-18	$23.25	$23.26	$23.17	$23.17	$23.17	5,050
2024-10-17	$23.16	$23.35	$23.12	$23.17	$23.17	8,501
2024-10-16	$23.27	$23.39	$23.06	$23.06	$23.06	21,806
2024-10-15	$23.33	$23.46	$23.33	$23.36	$23.36	13,405
2024-10-14	$23.45	$23.50	$23.31	$23.41	$23.26	13,277
2024-10-11	$23.47	$23.58	$23.25	$23.56	$23.41	23,088
2024-10-10	$23.13	$23.47	$23.13	$23.43	$23.43	15,200
2024-10-09	$23.14	$23.23	$23.10	$23.20	$23.20	6,227
2024-10-08	$23.18	$23.23	$23.03	$23.14	$23.14	6,668
2024-10-07	$23.02	$23.30	$23.02	$23.13	$23.13	12,369
2024-10-04	$23.00	$23.24	$22.91	$23.16	$23.16	15,756
2024-10-03	$22.88	$22.90	$22.83	$22.90	$22.90	8,701
2024-10-02	$22.85	$22.99	$22.74	$22.77	$22.77	21,702
2024-10-01	$22.82	$22.99	$22.82	$22.87	$22.87	11,814
2024-09-30	$22.90	$22.95	$22.40	$22.72	$22.72	18,948
2024-09-27	$22.65	$22.90	$22.60	$22.80	$22.80	11,325
2024-09-26	$22.39	$22.63	$22.39	$22.52	$22.52	35,628
2024-09-25	$22.36	$22.39	$22.30	$22.37	$22.37	14,397
2024-09-24	$22.39	$22.39	$22.20	$22.39	$22.39	15,592
2024-09-23	$22.35	$22.39	$22.33	$22.35	$22.35	9,306
2024-09-20	$22.21	$22.32	$22.07	$22.32	$22.32	10,793
2024-09-19	$22.18	$22.35	$22.02	$22.24	$22.24	14,685
2024-09-18	$22.25	$22.29	$22.09	$22.14	$22.14	10,486
2024-09-17	$22.19	$22.20	$21.87	$22.20	$22.20	29,613
2024-09-16	$22.10	$22.33	$22.00	$22.16	$22.16	29,976
2024-09-13	$22.22	$22.37	$21.89	$22.10	$22.10	47,978
2024-09-12	$22.24	$22.39	$22.19	$22.32	$22.17	16,869
2024-09-11	$22.32	$22.34	$22.13	$22.23	$22.23	22,590
2024-09-10	$22.34	$22.39	$22.22	$22.39	$22.39	7,036
2024-09-09	$22.36	$22.36	$22.15	$22.34	$22.34	10,862
2024-09-06	$22.28	$22.28	$22.15	$22.27	$22.27	11,357
2024-09-05	$22.08	$22.19	$22.05	$22.14	$22.14	9,535
2024-09-04	$22.23	$22.30	$21.85	$22.00	$22.00	25,875
2024-09-03	$22.35	$22.35	$22.12	$22.23	$22.23	13,666
2024-08-30	$22.17	$22.39	$22.11	$22.16	$22.16	10,539
2024-08-29	$22.39	$22.39	$22.10	$22.16	$22.16	6,007
2024-08-28	$22.20	$22.39	$22.07	$22.15	$22.15	12,062
2024-08-27	$22.08	$22.11	$22.04	$22.08	$22.08	14,764
2024-08-26	$22.10	$22.10	$22.05	$22.10	$22.10	9,281
2024-08-23	$22.07	$22.10	$22.02	$22.06	$22.06	13,392
2024-08-22	$22.02	$22.02	$21.96	$22.00	$22.00	11,096
2024-08-21	$22.03	$22.26	$21.98	$21.99	$21.99	8,819
2024-08-20	$22.10	$22.23	$21.99	$22.01	$22.01	20,119
2024-08-19	$21.96	$22.20	$21.95	$21.95	$21.95	15,415
2024-08-16	$22.00	$22.12	$21.96	$21.96	$21.96	18,633
2024-08-15	$22.29	$22.29	$21.95	$21.98	$21.98	10,948
2024-08-14	$22.31	$22.35	$22.26	$22.30	$22.15	19,395
2024-08-13	$22.33	$22.35	$22.23	$22.33	$22.18	11,868
2024-08-12	$22.19	$22.33	$22.16	$22.33	$22.18	5,312
2024-08-09	$22.31	$22.31	$22.00	$22.21	$22.06	9,657
2024-08-08	$22.30	$22.39	$22.18	$22.32	$22.17	17,203
2024-08-07	$22.29	$22.37	$22.15	$22.18	$22.03	10,640
2024-08-06	$22.26	$22.26	$21.91	$22.01	$21.86	9,008
2024-08-05	$21.74	$22.33	$21.59	$22.05	$21.90	19,618
2024-08-02	$21.93	$22.09	$21.65	$21.98	$21.84	34,272
2024-08-01	$22.40	$22.47	$21.96	$21.96	$21.82	25,772
2024-07-31	$22.41	$22.49	$22.29	$22.43	$22.28	14,696
2024-07-30	$22.37	$22.37	$22.25	$22.32	$22.17	12,563
2024-07-29	$21.93	$22.24	$21.93	$22.18	$22.03	22,654
2024-07-26	$21.86	$21.93	$21.71	$21.85	$21.71	8,651
2024-07-25	$21.50	$21.90	$21.50	$21.65	$21.51	24,714
2024-07-24	$21.26	$21.45	$21.18	$21.37	$21.23	27,066
2024-07-23	$21.05	$21.29	$21.00	$21.09	$20.95	11,747
2024-07-22	$21.10	$21.10	$20.95	$21.04	$20.91	8,822
2024-07-19	$21.03	$21.05	$20.90	$20.98	$20.84	17,314
2024-07-18	$21.04	$21.10	$20.92	$20.93	$20.79	7,249
2024-07-17	$21.05	$21.08	$21.04	$21.06	$20.92	6,980
2024-07-16	$21.06	$21.09	$21.01	$21.06	$20.92	14,387
2024-07-15	$21.03	$21.03	$20.95	$21.03	$20.89	10,503
2024-07-12	$20.95	$21.09	$20.95	$21.08	$20.80	15,217
2024-07-11	$20.93	$21.00	$20.93	$20.98	$20.70	21,001
2024-07-10	$20.90	$20.93	$20.75	$20.93	$20.65	14,119
2024-07-09	$20.87	$20.92	$20.87	$20.92	$20.64	6,225
2024-07-08	$20.85	$20.93	$20.85	$20.88	$20.60	7,653
2024-07-05	$20.91	$20.95	$20.85	$20.85	$20.57	13,378
2024-07-03	$20.90	$20.96	$20.87	$20.91	$20.63	9,450
2024-07-02	$20.87	$21.03	$20.85	$20.90	$20.62	11,418
2024-07-01	$20.82	$20.87	$20.77	$20.86	$20.58	8,867
2024-06-28	$20.90	$20.90	$20.77	$20.77	$20.49	6,196
2024-06-27	$20.96	$21.00	$20.85	$20.94	$20.65	22,465
2024-06-26	$20.95	$21.00	$20.75	$20.98	$20.70	14,000
2024-06-25	$21.00	$21.04	$20.91	$20.98	$20.70	12,184
2024-06-24	$21.02	$21.05	$20.93	$21.00	$20.72	18,093
2024-06-21	$20.92	$21.07	$20.92	$20.97	$20.69	12,894
2024-06-20	$20.95	$21.07	$20.85	$20.92	$20.92	20,271
2024-06-18	$21.00	$21.00	$20.90	$21.00	$21.00	29,950
2024-06-17	$20.68	$20.94	$20.63	$20.94	$20.94	33,487
2024-06-14	$20.70	$20.70	$20.42	$20.55	$20.55	11,375
2024-06-13	$20.75	$21.03	$20.75	$20.90	$20.75	21,847
2024-06-12	$20.74	$20.81	$20.70	$20.81	$20.66	10,765
2024-06-11	$20.80	$20.88	$20.51	$20.62	$20.47	28,805
2024-06-10	$20.77	$20.81	$20.64	$20.75	$20.60	13,141
2024-06-07	$20.74	$20.80	$20.64	$20.78	$20.63	11,957
2024-06-06	$20.79	$20.81	$20.70	$20.73	$20.58	6,595
2024-06-05	$20.67	$20.79	$20.66	$20.74	$20.59	6,762
2024-06-04	$20.82	$20.82	$20.66	$20.66	$20.51	7,750
2024-06-03	$20.64	$20.79	$20.58	$20.67	$20.52	12,383
2024-05-31	$20.62	$20.80	$20.62	$20.71	$20.56	5,852
2024-05-30	$20.52	$20.79	$20.52	$20.70	$20.55	7,495
2024-05-29	$20.75	$20.75	$20.55	$20.58	$20.43	5,743
2024-05-28	$20.70	$20.77	$20.68	$20.77	$20.62	7,658
2024-05-24	$20.67	$20.70	$20.56	$20.68	$20.53	5,694
2024-05-23	$20.46	$20.65	$20.42	$20.65	$20.50	17,696
2024-05-22	$20.48	$20.58	$20.45	$20.46	$20.32	13,244
2024-05-21	$20.52	$20.70	$20.49	$20.53	$20.39	27,399
2024-05-20	$20.73	$20.88	$20.59	$20.59	$20.44	5,462
2024-05-17	$20.62	$20.85	$20.50	$20.73	$20.73	11,722
2024-05-16	$20.58	$20.69	$20.49	$20.49	$20.49	7,130
2024-05-15	$20.67	$20.86	$20.47	$20.50	$20.50	15,821
2024-05-14	$20.70	$20.85	$20.55	$20.60	$20.60	9,701
2024-05-13	$21.05	$21.08	$20.86	$20.88	$20.74	13,875
2024-05-10	$21.00	$21.00	$20.64	$20.89	$20.74	21,050
2024-05-09	$20.76	$21.03	$20.75	$20.75	$20.75	11,601
2024-05-08	$20.75	$20.82	$20.65	$20.82	$20.82	14,316
2024-05-07	$20.75	$20.99	$20.69	$20.69	$20.69	6,755
2024-05-06	$20.85	$21.01	$20.67	$20.69	$20.69	15,587
2024-05-03	$20.78	$20.90	$20.78	$20.83	$20.83	6,915
2024-05-02	$20.77	$20.79	$20.70	$20.78	$20.78	4,240
2024-05-01	$20.55	$20.85	$20.55	$20.79	$20.79	10,952
2024-04-30	$20.65	$20.75	$20.60	$20.70	$20.70	9,237
2024-04-29	$20.70	$20.88	$20.60	$20.72	$20.72	20,570
2024-04-26	$20.52	$20.67	$20.45	$20.55	$20.55	9,351
2024-04-25	$20.15	$20.41	$20.10	$20.39	$20.39	11,987
2024-04-24	$20.74	$20.74	$20.01	$20.38	$20.38	40,838
2024-04-23	$20.62	$20.72	$20.49	$20.63	$20.63	14,126
2024-04-22	$20.64	$20.69	$20.49	$20.61	$20.61	20,730
2024-04-19	$20.66	$20.66	$20.49	$20.63	$20.63	33,882
2024-04-18	$20.32	$20.72	$20.20	$20.45	$20.45	43,087
2024-04-17	$20.24	$20.35	$20.14	$20.24	$20.24	4,320
2024-04-16	$20.55	$20.55	$20.04	$20.15	$20.15	24,111
2024-04-15	$20.80	$20.80	$20.25	$20.59	$20.59	18,105
2024-04-12	$20.90	$20.95	$20.66	$20.78	$20.78	7,615
2024-04-11	$21.18	$21.18	$20.90	$21.05	$20.90	18,641
2024-04-10	$21.20	$21.22	$20.95	$21.05	$20.90	10,851
2024-04-09	$21.30	$21.35	$21.20	$21.35	$21.20	6,956
2024-04-08	$21.26	$21.30	$21.15	$21.15	$21.00	10,762
2024-04-05	$21.27	$21.32	$21.21	$21.21	$21.21	11,213
2024-04-04	$21.30	$21.35	$21.05	$21.26	$21.26	11,667
2024-04-03	$21.04	$21.25	$20.97	$21.25	$21.25	12,429
2024-04-02	$20.96	$21.14	$20.86	$21.14	$21.14	10,954
2024-04-01	$20.90	$21.06	$20.85	$20.99	$20.99	15,950
2024-03-28	$20.99	$21.16	$20.85	$20.85	$20.85	26,363
2024-03-27	$20.88	$21.00	$20.86	$20.93	$20.93	8,660
2024-03-26	$20.91	$20.99	$20.81	$20.85	$20.85	27,101
2024-03-25	$21.15	$21.15	$20.84	$20.95	$20.95	34,525
2024-03-22	$21.22	$21.22	$21.05	$21.13	$21.13	9,746
2024-03-21	$21.29	$21.29	$21.16	$21.20	$21.20	13,365
2024-03-20	$21.02	$21.29	$20.87	$21.22	$21.22	18,012
2024-03-19	$20.97	$21.20	$20.85	$21.11	$21.11	21,454
2024-03-18	$21.01	$21.01	$20.71	$20.90	$20.90	15,749
2024-03-15	$20.90	$21.16	$20.86	$21.05	$21.05	4,367
2024-03-14	$21.02	$21.15	$20.90	$20.94	$20.94	7,482
2024-03-13	$21.16	$21.20	$20.97	$21.15	$21.00	4,315
2024-03-12	$20.92	$21.06	$20.87	$21.01	$20.86	6,979
2024-03-11	$21.22	$21.45	$20.88	$20.91	$20.77	50,725
2024-03-08	$21.00	$21.33	$20.96	$21.18	$21.03	8,286
2024-03-07	$20.99	$21.07	$20.85	$20.96	$20.82	9,764
2024-03-06	$20.89	$21.04	$20.77	$20.77	$20.63	19,521
2024-03-05	$20.87	$20.99	$20.72	$20.85	$20.71	27,955
2024-03-04	$21.10	$21.11	$20.90	$20.99	$20.84	15,017
2024-03-01	$21.21	$21.34	$21.14	$21.16	$21.01	11,164
2024-02-29	$21.25	$21.46	$21.20	$21.21	$21.21	19,243
2024-02-28	$21.45	$21.45	$21.14	$21.18	$21.18	11,409
2024-02-27	$21.38	$21.43	$21.30	$21.43	$21.43	19,786
2024-02-26	$21.37	$21.45	$21.16	$21.30	$21.30	7,025
2024-02-23	$21.30	$21.42	$21.17	$21.37	$21.37	10,221
2024-02-22	$21.30	$21.30	$21.17	$21.28	$21.28	9,959
2024-02-21	$21.05	$21.30	$21.00	$21.30	$21.30	9,637
2024-02-20	$21.01	$21.24	$21.01	$21.13	$21.13	8,950
2024-02-16	$21.23	$21.23	$20.97	$21.01	$21.01	3,861
2024-02-15	$21.21	$21.21	$21.12	$21.17	$21.17	5,687
2024-02-14	$21.20	$21.34	$21.05	$21.25	$21.25	11,034
2024-02-13	$21.15	$21.40	$21.15	$21.35	$21.20	26,691
2024-02-12	$21.14	$21.45	$21.13	$21.45	$21.30	8,000
2024-02-09	$21.08	$21.35	$21.08	$21.23	$21.09	8,712
2024-02-08	$21.05	$21.27	$21.00	$21.08	$20.94	14,106
2024-02-07	$21.25	$21.25	$21.10	$21.15	$21.01	9,003
2024-02-06	$21.21	$21.30	$21.01	$21.23	$21.09	10,307
2024-02-05	$21.50	$21.50	$21.15	$21.21	$21.07	12,544
2024-02-02	$21.60	$21.60	$21.35	$21.48	$21.48	7,646
2024-02-01	$21.30	$21.61	$21.25	$21.60	$21.60	47,051
2024-01-31	$21.15	$21.28	$21.15	$21.21	$21.21	7,274
2024-01-30	$21.12	$21.29	$21.10	$21.15	$21.15	13,324
2024-01-29	$21.25	$21.25	$21.01	$21.12	$21.12	8,906
2024-01-26	$21.28	$21.30	$21.11	$21.15	$21.15	5,440
2024-01-25	$21.14	$21.34	$21.10	$21.28	$21.28	27,218
2024-01-24	$20.90	$21.23	$20.90	$21.13	$21.13	18,733
2024-01-23	$20.98	$21.00	$20.86	$21.00	$21.00	5,252
2024-01-22	$20.76	$20.98	$20.76	$20.98	$20.98	8,473
2024-01-19	$20.45	$20.85	$20.45	$20.61	$20.61	7,316
2024-01-18	$20.75	$20.96	$20.49	$20.52	$20.52	9,066
2024-01-17	$21.00	$21.00	$20.75	$20.75	$20.75	12,855
2024-01-16	$21.03	$21.10	$20.85	$21.00	$21.00	27,395
2024-01-12	$21.40	$21.40	$21.19	$21.19	$21.19	3,420
2024-01-11	$21.36	$21.36	$21.11	$21.30	$21.30	12,508
2024-01-10	$21.18	$21.45	$21.01	$21.40	$21.40	16,661
2024-01-09	$20.99	$21.16	$20.93	$21.14	$21.14	9,020
2024-01-08	$20.85	$20.98	$20.80	$20.97	$20.97	10,837
2024-01-05	$20.87	$20.87	$20.55	$20.72	$20.72	10,503
2024-01-04	$20.82	$20.83	$20.71	$20.81	$20.81	7,778
2024-01-03	$20.60	$20.86	$20.58	$20.78	$20.78	11,179
2024-01-02	$20.38	$20.74	$20.32	$20.74	$20.74	8,899
2023-12-29	$20.53	$20.72	$20.38	$20.38	$20.38	6,260
2023-12-28	$20.76	$20.97	$20.51	$20.63	$20.63	19,172
2023-12-27	$20.72	$20.84	$20.57	$20.76	$20.76	7,990
2023-12-26	$20.53	$20.70	$20.53	$20.60	$20.60	11,980
2023-12-22	$20.60	$20.74	$20.54	$20.59	$20.59	12,444
2023-12-21	$20.36	$20.60	$20.20	$20.48	$20.48	10,326
2023-12-20	$20.70	$20.70	$20.35	$20.37	$20.37	10,555
2023-12-19	$20.60	$20.70	$20.49	$20.70	$20.70	12,550
2023-12-18	$20.71	$20.71	$20.24	$20.60	$20.60	18,677
2023-12-15	$20.76	$20.76	$20.37	$20.61	$20.61	11,991
2023-12-14	$20.47	$20.90	$20.39	$20.76	$20.76	9,134
2023-12-13	$20.20	$20.80	$20.20	$20.80	$20.65	15,333
2023-12-12	$20.32	$20.32	$20.10	$20.20	$20.06	5,513
2023-12-11	$20.24	$20.32	$20.07	$20.21	$20.07	14,715
2023-12-08	$20.00	$20.24	$19.89	$20.24	$20.10	12,294
2023-12-07	$20.16	$20.20	$20.05	$20.10	$19.96	7,582
2023-12-06	$20.19	$20.19	$19.90	$20.01	$19.87	19,224
2023-12-05	$19.80	$20.11	$19.76	$20.09	$19.95	10,367
2023-12-04	$19.83	$19.91	$19.52	$19.75	$19.61	11,114
2023-12-01	$19.47	$19.86	$19.46	$19.83	$19.69	12,999
2023-11-30	$19.20	$19.74	$19.14	$19.35	$19.22	14,002
2023-11-29	$19.13	$19.48	$18.86	$19.18	$19.05	38,724
2023-11-28	$19.23	$19.53	$19.05	$19.12	$18.99	17,991
2023-11-27	$19.22	$19.45	$18.82	$19.31	$19.18	20,890
2023-11-24	$18.81	$19.24	$18.81	$19.09	$18.96	3,121
2023-11-22	$19.22	$19.22	$18.71	$18.85	$18.72	11,091
2023-11-21	$19.05	$19.30	$18.86	$19.07	$18.94	19,616
2023-11-20	$19.31	$19.47	$18.95	$19.05	$18.92	40,152
2023-11-17	$19.55	$19.62	$19.00	$19.31	$19.17	31,955
2023-11-16	$20.04	$20.05	$19.58	$19.71	$19.57	17,093
2023-11-15	$20.25	$20.25	$19.94	$20.05	$19.91	5,260
2023-11-14	$20.54	$20.54	$20.01	$20.25	$20.11	13,856
2023-11-13	$19.97	$20.15	$19.93	$20.15	$19.87	10,233
2023-11-10	$20.10	$20.10	$19.86	$20.08	$19.80	4,893
2023-11-09	$20.39	$20.39	$19.50	$19.85	$19.57	20,322
2023-11-08	$19.85	$20.16	$19.85	$19.98	$19.70	10,635
2023-11-07	$19.61	$19.98	$19.61	$19.74	$19.46	10,713
2023-11-06	$19.73	$20.15	$19.51	$19.84	$19.56	13,634
2023-11-03	$19.27	$19.80	$19.27	$19.80	$19.52	18,668
2023-11-02	$18.78	$19.25	$18.78	$19.15	$18.88	13,450
2023-11-01	$18.49	$18.75	$18.49	$18.60	$18.34	12,936
2023-10-31	$18.22	$18.55	$18.10	$18.49	$18.23	22,233
2023-10-30	$18.26	$18.31	$17.85	$18.05	$17.80	8,130
2023-10-27	$18.57	$18.65	$18.11	$18.11	$17.86	4,332
2023-10-26	$18.44	$19.04	$18.17	$18.18	$17.92	13,428
2023-10-25	$18.50	$18.52	$18.15	$18.43	$18.17	8,291
2023-10-24	$18.28	$18.50	$18.09	$18.25	$17.99	7,478
2023-10-23	$18.45	$18.73	$18.30	$18.33	$18.07	14,636
2023-10-20	$18.21	$18.79	$18.12	$18.58	$18.32	29,013
2023-10-19	$18.28	$18.43	$17.85	$18.06	$17.81	26,393
2023-10-18	$18.69	$18.69	$18.27	$18.40	$18.14	18,308
2023-10-17	$18.88	$18.88	$18.65	$18.72	$18.46	15,046
2023-10-16	$19.08	$19.08	$18.86	$18.94	$18.67	19,889
2023-10-13	$19.15	$19.20	$19.08	$19.08	$18.81	5,380
2023-10-12	$19.40	$19.40	$19.06	$19.19	$18.92	12,359
2023-10-11	$19.40	$19.79	$19.20	$19.37	$18.95	16,118
2023-10-10	$19.24	$19.42	$19.24	$19.31	$18.89	10,585
2023-10-09	$19.27	$19.34	$19.20	$19.32	$18.91	10,192
2023-10-06	$19.16	$19.46	$19.01	$19.26	$18.85	10,246
2023-10-05	$19.13	$19.50	$19.10	$19.24	$18.83	7,835
2023-10-04	$19.45	$19.57	$19.11	$19.22	$18.81	16,060
2023-10-03	$19.93	$19.96	$19.20	$19.33	$18.91	30,586
2023-10-02	$20.20	$20.62	$19.80	$19.95	$19.52	18,472
2023-09-29	$20.42	$20.42	$20.15	$20.20	$19.77	18,019
2023-09-28	$19.99	$20.37	$19.81	$20.26	$19.82	19,781
2023-09-27	$20.17	$20.17	$19.91	$19.97	$19.54	18,744
2023-09-26	$20.36	$20.36	$20.00	$20.00	$19.57	24,086
2023-09-25	$20.10	$20.41	$20.10	$20.23	$19.80	26,689
2023-09-22	$20.10	$20.18	$19.94	$20.03	$19.60	25,394
2023-09-21	$20.25	$20.25	$19.75	$20.09	$19.66	12,027
2023-09-20	$20.39	$20.63	$20.35	$20.37	$19.93	3,024
2023-09-19	$20.49	$20.65	$20.30	$20.48	$20.04	16,743
2023-09-18	$20.50	$20.74	$20.30	$20.64	$20.20	17,725
2023-09-15	$20.72	$20.77	$20.47	$20.50	$20.50	6,576
2023-09-14	$20.77	$20.90	$20.57	$20.77	$20.77	3,282
2023-09-13	$20.67	$20.78	$20.67	$20.78	$20.64	1,596
2023-09-12	$20.97	$20.97	$20.61	$20.66	$20.52	17,663
2023-09-11	$20.85	$20.98	$20.84	$20.95	$20.80	8,310
2023-09-08	$20.88	$20.97	$20.82	$20.83	$20.68	7,021
2023-09-07	$20.85	$20.88	$20.66	$20.80	$20.65	5,088
2023-09-06	$20.85	$20.89	$20.50	$20.75	$20.61	7,575
2023-09-05	$20.98	$20.98	$20.61	$20.64	$20.50	13,250
2023-09-01	$20.83	$20.85	$20.80	$20.85	$20.85	9,423
2023-08-31	$20.41	$20.99	$20.41	$20.99	$20.99	31,820
2023-08-30	$20.47	$20.51	$20.43	$20.46	$20.46	11,986
2023-08-29	$20.55	$20.61	$20.25	$20.57	$20.57	7,428
2023-08-28	$20.70	$20.78	$20.25	$20.25	$20.25	13,150
2023-08-25	$20.35	$20.37	$20.26	$20.28	$20.28	2,700
2023-08-24	$20.84	$20.84	$20.35	$20.35	$20.35	5,363
2023-08-23	$20.61	$20.80	$20.55	$20.66	$20.66	4,734
2023-08-22	$20.64	$20.72	$20.36	$20.60	$20.60	7,087
2023-08-21	$20.35	$20.70	$20.35	$20.64	$20.64	9,603
2023-08-18	$20.36	$20.51	$20.35	$20.49	$20.49	2,143
2023-08-17	$20.63	$20.63	$20.40	$20.40	$20.40	6,817
2023-08-16	$20.77	$20.84	$20.60	$20.60	$20.60	8,642
2023-08-15	$20.88	$20.88	$20.73	$20.76	$20.76	7,957
2023-08-14	$20.84	$20.90	$20.73	$20.90	$20.90	3,348
2023-08-11	$20.99	$20.99	$20.88	$20.94	$20.79	9,719
2023-08-10	$21.01	$21.10	$20.90	$20.99	$20.84	7,554
2023-08-09	$21.13	$21.13	$20.91	$21.05	$20.90	6,776
2023-08-08	$21.18	$21.18	$20.91	$21.09	$20.94	4,551
2023-08-07	$21.20	$21.20	$21.00	$21.06	$20.91	15,699
2023-08-04	$21.00	$21.38	$20.99	$21.23	$21.08	6,857
2023-08-03	$20.99	$21.11	$20.85	$21.00	$20.85	4,217
2023-08-02	$20.88	$21.20	$20.87	$20.88	$20.74	16,685
2023-08-01	$21.25	$21.25	$20.87	$21.05	$20.90	16,858
2023-07-31	$21.00	$21.32	$21.00	$21.27	$21.12	15,184
2023-07-28	$20.92	$20.98	$20.76	$20.87	$20.73	5,962
2023-07-27	$20.98	$20.98	$20.87	$20.92	$20.78	5,287
2023-07-26	$20.59	$20.86	$20.59	$20.77	$20.62	5,649
2023-07-25	$20.74	$20.74	$20.50	$20.63	$20.49	5,284
2023-07-24	$20.60	$20.74	$20.25	$20.74	$20.60	15,871
2023-07-21	$20.54	$20.62	$20.40	$20.51	$20.37	10,279
2023-07-20	$20.43	$20.63	$20.39	$20.54	$20.40	12,630
2023-07-19	$20.46	$20.63	$20.42	$20.42	$20.28	10,098
2023-07-18	$20.38	$20.62	$20.26	$20.42	$20.28	15,680
2023-07-17	$20.40	$20.40	$20.15	$20.40	$20.26	15,523
2023-07-14	$20.49	$20.49	$20.06	$20.17	$20.03	12,785
2023-07-13	$20.56	$20.56	$20.21	$20.46	$20.32	15,336
2023-07-12	$20.62	$20.74	$20.50	$20.60	$20.31	9,941
2023-07-11	$20.62	$20.73	$20.57	$20.61	$20.32	5,700
2023-07-10	$20.60	$20.72	$20.52	$20.52	$20.23	18,114
2023-07-07	$20.40	$20.64	$20.35	$20.62	$20.33	7,503
2023-07-06	$20.59	$20.59	$20.31	$20.50	$20.21	7,408
2023-07-05	$20.54	$20.71	$20.49	$20.59	$20.30	8,852
2023-07-03	$20.69	$20.73	$20.35	$20.68	$20.39	6,609
2023-06-30	$20.25	$20.92	$20.15	$20.88	$20.59	42,419
2023-06-29	$20.20	$20.25	$20.11	$20.11	$19.83	7,711
2023-06-28	$20.17	$20.25	$20.17	$20.21	$19.92	3,242
2023-06-27	$20.20	$20.20	$20.01	$20.10	$19.82	9,105
2023-06-26	$20.20	$20.20	$20.07	$20.18	$19.90	3,776
2023-06-23	$20.03	$20.14	$19.90	$20.00	$19.72	7,995
2023-06-22	$20.15	$20.15	$19.97	$20.14	$19.86	9,306
2023-06-21	$20.20	$20.20	$20.09	$20.17	$19.89	10,325
2023-06-20	$20.08	$20.20	$20.00	$20.17	$19.89	8,234
2023-06-16	$20.03	$20.20	$19.95	$20.20	$20.20	7,615
2023-06-15	$20.05	$20.10	$20.05	$20.07	$20.07	5,056
2023-06-14	$20.15	$20.15	$20.06	$20.15	$20.15	5,638
2023-06-13	$20.27	$20.27	$20.01	$20.25	$20.10	6,833
2023-06-12	$20.20	$20.25	$20.12	$20.25	$20.10	7,433
2023-06-09	$20.12	$20.27	$20.12	$20.22	$20.07	11,076
2023-06-08	$20.24	$20.30	$20.20	$20.30	$20.15	1,930
2023-06-07	$20.09	$20.24	$20.09	$20.24	$20.09	12,510
2023-06-06	$20.00	$20.20	$20.00	$20.08	$19.94	4,437
2023-06-05	$19.85	$20.07	$19.85	$20.07	$19.93	9,400
2023-06-02	$20.08	$20.08	$19.41	$19.84	$19.70	13,390
2023-06-01	$19.90	$19.90	$19.50	$19.60	$19.46	12,688
2023-05-31	$19.68	$19.99	$19.25	$19.99	$19.85	25,455
2023-05-30	$19.55	$19.85	$19.22	$19.22	$19.08	5,816
2023-05-26	$19.27	$19.34	$19.20	$19.25	$19.11	3,235
2023-05-25	$19.20	$19.42	$19.20	$19.20	$19.06	5,968
2023-05-24	$19.41	$19.52	$19.20	$19.20	$19.06	6,439
2023-05-23	$19.20	$19.60	$19.20	$19.40	$19.26	17,340
2023-05-22	$19.10	$19.30	$19.02	$19.30	$19.30	14,178
2023-05-19	$19.30	$19.30	$19.05	$19.25	$19.25	6,049
2023-05-18	$19.20	$19.27	$19.11	$19.27	$19.27	7,916
2023-05-17	$19.26	$19.26	$19.06	$19.07	$19.07	6,566
2023-05-16	$19.22	$19.33	$19.17	$19.17	$19.17	4,290
2023-05-15	$19.36	$19.42	$19.08	$19.25	$19.25	8,886
2023-05-12	$19.66	$19.66	$19.32	$19.35	$19.35	4,343
2023-05-11	$19.91	$19.91	$19.65	$19.65	$19.50	1,552
2023-05-10	$19.63	$19.91	$19.52	$19.91	$19.76	7,988
2023-05-09	$19.75	$19.75	$19.50	$19.55	$19.40	9,713
2023-05-08	$19.65	$19.70	$19.50	$19.70	$19.55	4,193
2023-05-05	$19.56	$19.67	$19.56	$19.65	$19.50	3,483
2023-05-04	$19.69	$19.75	$19.45	$19.52	$19.37	11,820
2023-05-03	$19.82	$19.97	$19.53	$19.86	$19.71	13,240
2023-05-02	$19.87	$19.87	$19.51	$19.68	$19.68	12,525
2023-05-01	$20.19	$20.24	$19.77	$19.91	$19.91	11,209
2023-04-28	$20.03	$20.22	$19.88	$20.14	$20.14	20,907
2023-04-27	$19.90	$20.02	$19.76	$19.90	$19.90	7,765
2023-04-26	$19.78	$20.13	$19.70	$19.98	$19.98	3,634
2023-04-25	$19.94	$20.07	$19.62	$19.64	$19.64	5,690
2023-04-24	$19.99	$19.99	$19.78	$19.81	$19.81	9,269
2023-04-21	$20.21	$20.21	$19.85	$19.91	$19.91	10,959
2023-04-20	$19.97	$20.20	$19.97	$20.20	$20.20	7,587
2023-04-19	$19.96	$20.05	$19.74	$19.98	$19.98	4,187
2023-04-18	$20.28	$20.28	$19.86	$19.95	$19.95	7,534
2023-04-17	$19.84	$20.30	$19.78	$20.18	$20.18	5,977
2023-04-14	$19.99	$19.99	$19.72	$19.84	$19.84	6,371
2023-04-13	$19.90	$20.00	$19.60	$19.89	$19.89	11,364
2023-04-12	$20.20	$20.20	$19.81	$20.07	$19.92	33,175
2023-04-11	$20.14	$20.32	$20.01	$20.23	$20.08	10,039
2023-04-10	$20.70	$20.70	$20.22	$20.33	$20.18	8,867
2023-04-06	$20.67	$21.00	$20.65	$20.73	$20.57	12,069
2023-04-05	$20.63	$20.80	$20.46	$20.59	$20.44	5,543
2023-04-04	$20.34	$20.71	$20.22	$20.63	$20.48	10,495
2023-04-03	$19.99	$20.12	$19.92	$20.12	$20.12	7,888
2023-03-31	$19.77	$20.00	$19.58	$20.00	$20.00	24,262
2023-03-30	$19.56	$19.92	$19.55	$19.66	$19.66	5,189
2023-03-29	$19.37	$19.50	$19.07	$19.50	$19.50	8,154
2023-03-28	$19.55	$19.57	$19.01	$19.07	$19.07	15,436
2023-03-27	$19.36	$19.43	$19.00	$19.27	$19.27	8,704
2023-03-24	$19.00	$19.43	$18.85	$19.25	$19.25	13,112
2023-03-23	$19.55	$19.55	$18.90	$19.01	$19.01	15,347
2023-03-22	$19.46	$19.53	$19.35	$19.38	$19.38	6,567
2023-03-21	$18.95	$19.47	$18.95	$19.37	$19.37	8,631
2023-03-20	$19.01	$19.16	$18.88	$19.01	$19.01	14,502
2023-03-17	$19.97	$20.15	$19.01	$19.01	$19.01	11,474
2023-03-16	$19.31	$20.07	$19.31	$19.63	$19.63	14,646
2023-03-15	$19.85	$19.85	$19.00	$19.31	$19.31	10,060
2023-03-14	$20.20	$20.55	$19.85	$19.85	$19.85	8,859
2023-03-13	$20.18	$20.43	$20.02	$20.21	$20.06	11,817
2023-03-10	$20.98	$20.98	$20.01	$20.35	$20.20	19,400
2023-03-09	$21.15	$21.19	$20.70	$20.70	$20.55	26,739
2023-03-08	$21.10	$21.24	$21.05	$21.12	$20.97	6,421
2023-03-07	$21.17	$21.30	$21.04	$21.11	$20.96	19,936
2023-03-06	$21.00	$21.27	$20.97	$21.17	$21.02	26,519
2023-03-03	$20.73	$20.81	$20.61	$20.61	$20.61	13,766
2023-03-02	$20.69	$20.83	$20.56	$20.69	$20.69	8,261
2023-03-01	$20.70	$20.97	$20.70	$20.75	$20.75	7,717
2023-02-28	$20.69	$20.88	$20.55	$20.84	$20.84	21,920
2023-02-27	$20.92	$20.92	$20.63	$20.65	$20.65	13,220
2023-02-24	$20.65	$20.97	$20.60	$20.76	$20.76	7,197
2023-02-23	$20.63	$20.81	$20.53	$20.63	$20.63	15,098
2023-02-22	$20.76	$20.91	$20.50	$20.61	$20.61	14,066
2023-02-21	$21.15	$21.21	$20.50	$20.76	$20.76	24,849
2023-02-17	$21.19	$21.25	$21.15	$21.15	$21.15	8,381
2023-02-16	$21.25	$21.30	$21.15	$21.30	$21.30	6,315
2023-02-15	$21.49	$21.49	$21.25	$21.28	$21.28	10,245
2023-02-14	$21.54	$21.65	$21.40	$21.40	$21.40	16,546
2023-02-13	$21.54	$21.69	$21.52	$21.68	$21.53	17,603
2023-02-10	$21.45	$21.50	$21.38	$21.50	$21.35	7,140
2023-02-09	$21.56	$21.56	$21.35	$21.35	$21.20	8,641
2023-02-08	$21.32	$21.53	$21.32	$21.50	$21.35	3,216
2023-02-07	$21.60	$21.72	$21.38	$21.45	$21.30	11,783
2023-02-06	$21.76	$21.78	$21.60	$21.65	$21.50	7,308
2023-02-03	$21.90	$21.90	$21.69	$21.80	$21.65	15,534
2023-02-02	$21.70	$21.97	$21.70	$21.96	$21.81	23,837
2023-02-01	$21.60	$21.79	$21.60	$21.78	$21.63	7,208
2023-01-31	$21.81	$21.81	$21.55	$21.61	$21.46	19,242
2023-01-30	$21.70	$21.74	$21.65	$21.71	$21.56	12,518
2023-01-27	$21.61	$21.79	$21.50	$21.78	$21.63	7,988
2023-01-26	$21.47	$21.55	$21.21	$21.50	$21.35	14,972
2023-01-25	$21.30	$21.60	$21.30	$21.52	$21.37	7,140
2023-01-24	$21.65	$21.65	$21.32	$21.43	$21.28	14,468
2023-01-23	$21.21	$21.81	$21.10	$21.62	$21.47	22,481
2023-01-20	$20.97	$21.22	$20.97	$21.11	$20.96	10,129
2023-01-19	$21.05	$21.13	$20.82	$21.10	$20.96	12,492
2023-01-18	$20.95	$21.15	$20.95	$21.00	$20.86	17,021
2023-01-17	$20.47	$20.89	$20.47	$20.83	$20.69	12,298
2023-01-13	$20.27	$20.51	$20.24	$20.44	$20.30	11,084
2023-01-12	$20.31	$20.43	$19.93	$20.28	$20.15	17,380
2023-01-11	$20.47	$20.85	$20.26	$20.63	$20.34	15,668
2023-01-10	$20.20	$20.50	$20.08	$20.47	$20.19	8,969
2023-01-09	$19.95	$20.32	$19.95	$20.21	$19.93	17,026
2023-01-06	$19.70	$19.94	$19.70	$19.93	$19.65	15,681
2023-01-05	$19.73	$19.75	$19.55	$19.75	$19.48	14,538
2023-01-04	$19.49	$19.75	$19.32	$19.73	$19.45	17,280
2023-01-03	$19.28	$19.53	$19.24	$19.46	$19.19	15,829
2022-12-30	$19.01	$19.35	$19.01	$19.13	$18.86	16,629
2022-12-29	$18.70	$19.29	$18.70	$19.07	$18.81	36,571
2022-12-28	$18.65	$18.65	$18.42	$18.45	$18.19	21,225
2022-12-27	$18.52	$18.82	$18.52	$18.59	$18.33	21,685
2022-12-23	$18.78	$18.80	$18.25	$18.64	$18.64	17,862
2022-12-22	$19.37	$19.37	$18.65	$18.74	$18.74	22,590
2022-12-21	$19.49	$19.54	$19.25	$19.26	$19.26	14,908
2022-12-20	$19.50	$19.55	$19.35	$19.42	$19.42	6,787
2022-12-19	$19.45	$19.90	$19.45	$19.55	$19.55	6,870
2022-12-16	$19.50	$19.91	$19.45	$19.45	$19.45	11,976
2022-12-15	$19.80	$20.06	$19.51	$19.52	$19.52	11,192
2022-12-14	$19.98	$19.98	$19.84	$19.84	$19.84	5,577
2022-12-13	$20.06	$20.31	$19.90	$19.96	$19.81	17,599
2022-12-12	$20.05	$20.10	$19.75	$19.95	$19.80	10,806
2022-12-09	$20.06	$20.13	$20.02	$20.10	$19.95	23,071
2022-12-08	$20.15	$20.32	$20.02	$20.06	$19.92	11,839
2022-12-07	$20.48	$20.57	$20.06	$20.15	$20.00	14,298
2022-12-06	$20.50	$20.70	$20.03	$20.30	$20.15	18,409
2022-12-05	$20.19	$20.74	$20.19	$20.31	$20.16	43,975
2022-12-02	$20.26	$20.26	$19.98	$20.02	$19.87	11,912
2022-12-01	$20.25	$20.30	$19.90	$20.15	$20.00	10,846
2022-11-30	$19.85	$20.30	$19.71	$20.30	$20.15	29,695
2022-11-29	$20.00	$20.00	$19.83	$19.92	$19.77	7,378
2022-11-28	$20.00	$20.00	$19.90	$19.96	$19.81	22,701
2022-11-25	$20.30	$20.30	$20.08	$20.10	$19.95	3,376
2022-11-23	$20.19	$20.25	$19.77	$20.04	$20.04	8,147
2022-11-22	$19.49	$20.26	$19.49	$20.06	$20.06	15,491
2022-11-21	$19.61	$19.79	$19.40	$19.42	$19.42	13,946
2022-11-18	$19.71	$19.71	$19.41	$19.45	$19.45	18,689
2022-11-17	$19.61	$19.88	$19.52	$19.52	$19.52	8,781
2022-11-16	$19.80	$19.80	$19.42	$19.60	$19.60	17,612
2022-11-15	$19.66	$19.98	$19.66	$19.95	$19.95	9,446
2022-11-14	$19.54	$19.74	$19.40	$19.41	$19.41	17,085
2022-11-11	$19.54	$19.80	$19.48	$19.64	$19.49	13,720
2022-11-10	$19.30	$19.75	$18.50	$19.54	$19.39	38,462
2022-11-09	$19.01	$19.36	$19.00	$19.16	$19.02	14,860
2022-11-08	$18.79	$19.47	$18.78	$19.05	$18.91	21,337
2022-11-07	$18.34	$18.75	$18.34	$18.66	$18.52	26,027
2022-11-04	$18.20	$18.45	$18.18	$18.29	$18.15	17,365
2022-11-03	$18.40	$18.41	$18.16	$18.16	$18.02	6,343
2022-11-02	$18.26	$18.40	$18.18	$18.34	$18.21	6,046
2022-11-01	$18.55	$18.55	$18.15	$18.15	$18.01	12,943
2022-10-31	$18.47	$18.74	$18.24	$18.50	$18.36	20,205
2022-10-28	$18.30	$18.45	$18.17	$18.40	$18.27	26,797
2022-10-27	$18.19	$18.34	$17.98	$18.29	$18.15	20,436
2022-10-26	$18.20	$18.38	$17.92	$17.92	$17.79	30,043
2022-10-25	$18.22	$18.22	$18.03	$18.12	$17.98	13,268
2022-10-24	$18.38	$18.38	$18.00	$18.05	$17.92	8,337
2022-10-21	$18.40	$18.62	$17.85	$18.38	$18.24	9,825
2022-10-20	$18.79	$18.80	$18.25	$18.30	$18.16	11,004
2022-10-19	$18.79	$18.80	$18.74	$18.79	$18.65	5,144
2022-10-18	$18.89	$18.89	$18.67	$18.79	$18.65	8,553
2022-10-17	$18.65	$19.00	$18.60	$18.82	$18.68	12,896
2022-10-14	$18.90	$18.90	$18.38	$18.59	$18.45	23,041
2022-10-13	$18.10	$18.33	$18.01	$18.27	$18.13	16,767
2022-10-12	$18.50	$18.65	$18.20	$18.37	$18.09	10,916
2022-10-11	$18.50	$18.97	$18.18	$18.50	$18.50	23,595
2022-10-10	$19.08	$19.10	$18.35	$18.50	$18.50	26,384
2022-10-07	$18.85	$19.12	$18.57	$18.65	$18.65	12,896
2022-10-06	$19.09	$19.09	$18.95	$18.95	$18.95	6,235
2022-10-05	$18.75	$19.07	$18.70	$18.93	$18.93	17,533
2022-10-04	$18.85	$19.36	$18.75	$18.76	$18.76	19,918
2022-10-03	$18.83	$18.91	$18.57	$18.75	$18.75	22,609
2022-09-30	$19.46	$19.74	$18.81	$18.81	$18.81	26,349
2022-09-29	$19.50	$19.50	$18.87	$19.38	$19.38	28,611
2022-09-28	$19.70	$20.05	$19.50	$19.70	$19.70	25,099
2022-09-27	$19.72	$19.92	$19.32	$19.64	$19.64	36,092
2022-09-26	$20.41	$20.45	$19.50	$19.50	$19.50	59,870
2022-09-23	$20.86	$20.88	$20.32	$20.51	$20.51	72,505
2022-09-22	$21.30	$21.39	$20.80	$20.80	$20.80	37,767
2022-09-21	$21.44	$21.45	$21.29	$21.29	$21.29	14,853
2022-09-20	$21.36	$21.37	$21.19	$21.29	$21.29	14,598
2022-09-19	$21.08	$21.34	$21.00	$21.26	$21.26	38,846
2022-09-16	$20.93	$20.93	$20.54	$20.80	$20.80	7,795
2022-09-15	$20.77	$21.17	$20.77	$20.87	$20.87	15,535
2022-09-14	$20.76	$21.05	$20.76	$20.90	$20.90	6,699
2022-09-13	$21.38	$21.40	$20.85	$20.99	$20.84	7,600
2022-09-12	$21.29	$21.45	$20.83	$21.19	$21.19	8,312
2022-09-09	$20.96	$21.20	$20.95	$21.14	$21.14	5,008
2022-09-08	$20.75	$21.18	$20.75	$21.00	$21.00	6,966
2022-09-07	$20.36	$20.90	$20.30	$20.75	$20.75	9,290
2022-09-06	$20.36	$20.37	$20.11	$20.23	$20.23	10,374
2022-09-02	$20.55	$20.55	$20.30	$20.37	$20.37	10,434
2022-09-01	$21.08	$21.08	$20.35	$20.55	$20.55	27,984
2022-08-31	$21.35	$21.35	$20.95	$21.08	$21.08	19,208
2022-08-30	$21.39	$21.47	$21.33	$21.39	$21.39	13,186
2022-08-29	$21.35	$21.76	$21.35	$21.49	$21.49	33,162
2022-08-26	$22.09	$22.10	$21.86	$21.89	$21.89	7,973
2022-08-25	$22.13	$22.25	$22.07	$22.15	$22.15	8,038
2022-08-24	$22.40	$22.40	$22.08	$22.20	$22.20	5,774
2022-08-23	$21.99	$22.42	$21.94	$22.18	$22.18	9,481
2022-08-22	$22.30	$22.30	$21.92	$22.03	$22.03	15,193
2022-08-19	$22.35	$22.44	$22.24	$22.36	$22.36	2,260
2022-08-18	$22.26	$22.44	$22.25	$22.31	$22.31	7,534
2022-08-17	$22.46	$22.50	$22.30	$22.43	$22.43	6,886
2022-08-16	$22.63	$22.63	$22.48	$22.60	$22.60	9,151
2022-08-15	$22.40	$22.59	$22.40	$22.51	$22.51	9,378
2022-08-12	$22.40	$22.48	$22.28	$22.47	$22.47	9,935
2022-08-11	$22.42	$22.67	$22.42	$22.58	$22.43	11,118
2022-08-10	$22.60	$22.60	$22.38	$22.39	$22.25	13,402
2022-08-09	$22.60	$22.65	$22.45	$22.45	$22.31	4,696
2022-08-08	$22.53	$22.70	$22.50	$22.54	$22.40	29,636
2022-08-05	$22.63	$22.66	$22.53	$22.53	$22.38	15,259
2022-08-04	$22.50	$22.68	$22.50	$22.60	$22.45	5,134
2022-08-03	$22.67	$22.86	$22.61	$22.68	$22.53	12,684
2022-08-02	$22.74	$22.75	$22.52	$22.55	$22.40	15,838
2022-08-01	$22.43	$22.89	$22.27	$22.61	$22.46	20,542
2022-07-29	$22.00	$22.83	$22.00	$22.65	$22.50	39,401
2022-07-28	$21.69	$22.16	$21.69	$22.00	$21.86	30,826
2022-07-27	$21.65	$21.90	$21.65	$21.68	$21.54	22,568
2022-07-26	$21.46	$21.90	$21.37	$21.48	$21.34	13,141
2022-07-25	$21.65	$21.65	$21.50	$21.60	$21.46	3,377
2022-07-22	$21.48	$21.58	$21.48	$21.56	$21.42	9,536
2022-07-21	$21.50	$21.60	$21.46	$21.57	$21.43	17,521
2022-07-20	$21.43	$21.50	$21.43	$21.48	$21.34	8,417
2022-07-19	$21.26	$21.36	$21.22	$21.34	$21.20	5,867
2022-07-18	$21.26	$21.36	$21.16	$21.21	$21.07	4,776
2022-07-15	$21.25	$21.40	$21.22	$21.22	$21.08	3,020
2022-07-14	$21.60	$21.63	$21.16	$21.16	$21.02	12,903
2022-07-13	$21.75	$21.81	$21.72	$21.80	$21.51	11,513
2022-07-12	$21.72	$21.90	$21.72	$21.79	$21.50	6,857
2022-07-11	$21.64	$21.91	$21.61	$21.82	$21.53	20,570
2022-07-08	$21.48	$21.81	$21.40	$21.70	$21.41	14,192
2022-07-07	$21.29	$21.60	$21.13	$21.43	$21.15	25,858
2022-07-06	$21.01	$21.23	$20.95	$21.15	$20.86	25,270
2022-07-05	$20.75	$21.00	$20.75	$20.92	$20.64	10,537
2022-07-01	$20.65	$21.01	$20.65	$20.99	$20.71	12,843
2022-06-30	$20.51	$20.74	$20.44	$20.69	$20.41	7,039
2022-06-29	$20.63	$20.73	$20.40	$20.50	$20.23	4,818
2022-06-28	$21.16	$21.23	$20.11	$20.79	$20.51	14,047
2022-06-27	$20.68	$21.30	$20.60	$21.02	$20.74	17,101
2022-06-24	$20.45	$20.59	$20.38	$20.59	$20.31	17,063
2022-06-23	$20.00	$20.14	$20.00	$20.10	$19.83	5,433
2022-06-22	$19.89	$20.15	$19.88	$20.03	$19.76	13,444
2022-06-21	$19.90	$20.54	$19.90	$19.91	$19.65	17,444
2022-06-17	$19.60	$19.99	$19.11	$19.90	$19.64	29,449
2022-06-16	$21.24	$21.24	$19.59	$19.60	$19.34	30,198
2022-06-15	$21.60	$21.61	$20.98	$21.27	$20.98	29,247
2022-06-14	$22.08	$22.09	$21.02	$21.36	$21.08	27,360
2022-06-13	$22.74	$22.79	$22.08	$22.08	$21.64	19,715
2022-06-10	$23.04	$23.06	$22.83	$22.97	$22.51	6,643
2022-06-09	$23.28	$23.28	$23.18	$23.18	$22.72	2,999
2022-06-08	$23.57	$23.57	$23.15	$23.15	$22.69	14,045
2022-06-07	$23.61	$23.69	$23.57	$23.60	$23.13	7,407
2022-06-06	$23.64	$23.64	$23.55	$23.61	$23.14	6,457
2022-06-03	$23.68	$23.68	$23.53	$23.55	$23.08	5,426
2022-06-02	$23.44	$23.71	$23.41	$23.71	$23.24	5,507
2022-06-01	$23.50	$23.71	$23.42	$23.59	$23.12	6,905
2022-05-31	$23.66	$23.73	$23.46	$23.47	$23.00	14,991
2022-05-27	$22.98	$23.65	$22.95	$23.54	$23.07	12,383
2022-05-26	$22.53	$23.11	$22.53	$22.79	$22.34	12,232
2022-05-25	$22.08	$22.49	$22.08	$22.44	$21.99	12,109
2022-05-24	$22.30	$22.30	$22.06	$22.13	$21.69	9,039
2022-05-23	$22.28	$22.35	$22.20	$22.25	$21.80	9,759
2022-05-20	$22.29	$22.31	$22.16	$22.18	$21.74	8,381
2022-05-19	$22.12	$22.59	$22.08	$22.15	$21.71	6,130
2022-05-18	$22.32	$22.37	$21.78	$22.00	$21.56	17,372
2022-05-17	$22.44	$22.70	$22.29	$22.29	$21.85	17,365
2022-05-16	$22.55	$22.75	$22.40	$22.44	$21.99	8,941
2022-05-13	$22.47	$22.55	$22.39	$22.55	$22.10	16,824
2022-05-12	$22.97	$22.98	$22.57	$22.65	$22.20	11,330
2022-05-11	$23.00	$23.20	$23.00	$23.02	$22.42	13,244
2022-05-10	$23.32	$23.47	$23.01	$23.04	$22.44	21,198
2022-05-09	$23.73	$23.73	$23.30	$23.30	$22.69	17,444
2022-05-06	$23.80	$23.88	$23.51	$23.58	$22.96	25,438
2022-05-05	$24.06	$24.06	$23.75	$23.87	$23.25	9,482
2022-05-04	$23.90	$24.08	$23.82	$24.08	$23.45	6,270
2022-05-03	$23.82	$24.00	$23.81	$23.93	$23.30	6,756
2022-05-02	$23.85	$24.13	$23.70	$23.79	$23.16	9,832
2022-04-29	$24.04	$24.24	$23.74	$24.02	$23.39	37,768
2022-04-28	$23.83	$23.98	$23.56	$23.98	$23.35	38,306
2022-04-27	$23.96	$23.96	$23.66	$23.67	$23.05	16,199
2022-04-26	$23.86	$23.98	$23.83	$23.90	$23.27	16,938
2022-04-25	$23.95	$24.02	$23.75	$23.75	$23.13	38,021
2022-04-22	$23.84	$23.91	$23.80	$23.81	$23.19	12,062
2022-04-21	$23.75	$23.88	$23.75	$23.84	$23.22	7,724
2022-04-20	$23.74	$23.93	$23.70	$23.78	$23.16	11,521
2022-04-19	$23.74	$23.94	$23.70	$23.70	$23.08	18,397
2022-04-18	$23.95	$23.95	$23.70	$23.74	$23.12	12,113
2022-04-14	$23.75	$23.97	$23.75	$23.88	$23.25	12,816
2022-04-13	$23.80	$23.89	$23.78	$23.78	$23.16	5,697
2022-04-12	$24.02	$24.09	$23.84	$23.84	$23.07	17,719
2022-04-11	$23.96	$24.04	$23.77	$23.83	$23.06	37,848
2022-04-08	$24.02	$24.07	$23.84	$23.96	$23.19	17,127
2022-04-07	$24.06	$24.06	$23.82	$24.00	$23.23	29,008
2022-04-06	$24.32	$24.32	$24.03	$24.04	$23.27	23,600
2022-04-05	$24.52	$24.52	$24.35	$24.35	$23.57	7,893
2022-04-04	$24.33	$24.54	$24.33	$24.54	$23.75	9,042
2022-04-01	$24.51	$24.51	$24.31	$24.39	$23.61	16,162
2022-03-31	$24.37	$24.61	$24.37	$24.60	$23.81	19,074
2022-03-30	$24.25	$24.37	$24.24	$24.34	$23.56	12,220
2022-03-29	$24.09	$24.30	$24.00	$24.30	$23.52	13,065
2022-03-28	$24.04	$24.20	$24.00	$24.09	$23.32	16,825
2022-03-25	$24.11	$24.18	$23.75	$24.10	$23.33	35,262
2022-03-24	$24.17	$24.24	$24.11	$24.24	$23.46	21,657
2022-03-23	$24.35	$24.35	$24.17	$24.30	$23.52	16,982
2022-03-22	$24.25	$24.45	$24.18	$24.35	$23.57	9,965
2022-03-21	$24.40	$24.41	$24.12	$24.25	$23.47	5,705
2022-03-18	$24.28	$24.37	$23.96	$24.37	$23.59	11,078
2022-03-17	$24.02	$24.37	$24.01	$24.31	$23.53	5,677
2022-03-16	$23.62	$24.00	$23.61	$24.00	$23.23	18,899
2022-03-15	$23.65	$23.68	$23.50	$23.62	$22.86	24,881
2022-03-14	$24.00	$24.05	$23.65	$23.65	$22.89	17,820
2022-03-11	$24.44	$24.44	$24.05	$24.15	$23.23	10,892
2022-03-10	$24.35	$24.35	$24.15	$24.27	$23.35	5,679
2022-03-09	$24.16	$24.40	$23.99	$24.22	$23.30	12,669
2022-03-08	$23.98	$24.25	$23.91	$24.14	$23.22	22,734
2022-03-07	$24.32	$24.32	$23.93	$23.98	$23.07	23,990
2022-03-04	$24.54	$24.54	$24.30	$24.36	$23.43	11,740
2022-03-03	$24.50	$24.50	$24.30	$24.40	$23.47	22,906
2022-03-02	$24.26	$24.50	$24.26	$24.50	$23.57	19,911
2022-03-01	$24.35	$24.56	$24.30	$24.41	$23.48	12,756
2022-02-28	$24.19	$24.40	$24.19	$24.35	$23.42	12,977
2022-02-25	$24.05	$24.41	$23.99	$24.35	$23.42	21,749
2022-02-24	$23.00	$24.14	$22.61	$23.99	$23.08	47,458
2022-02-23	$24.00	$24.14	$23.71	$23.79	$22.88	55,023
2022-02-22	$24.45	$24.48	$23.90	$24.00	$23.09	55,641
2022-02-18	$24.38	$24.62	$24.04	$24.43	$23.50	28,482
2022-02-17	$24.54	$24.55	$24.38	$24.45	$23.52	13,409
2022-02-16	$24.31	$24.59	$24.24	$24.43	$23.50	26,904
2022-02-15	$24.48	$24.78	$24.31	$24.41	$23.48	24,685
2022-02-14	$24.80	$24.81	$24.26	$24.45	$23.52	68,214
2022-02-11	$24.96	$25.00	$24.81	$24.81	$23.72	25,767
2022-02-10	$25.11	$25.11	$24.90	$24.91	$23.82	30,285
2022-02-09	$25.09	$25.20	$25.07	$25.12	$24.02	11,042
2022-02-08	$25.22	$25.25	$25.02	$25.06	$23.96	28,539
2022-02-07	$25.10	$25.25	$25.08	$25.19	$24.09	36,959
2022-02-04	$25.22	$25.22	$25.00	$25.08	$23.98	45,731
2022-02-03	$25.24	$25.30	$25.00	$25.19	$24.09	36,483
2022-02-02	$25.28	$25.33	$25.14	$25.24	$24.14	34,734
2022-02-01	$25.16	$25.33	$25.16	$25.26	$24.15	7,489
2022-01-31	$25.38	$25.38	$25.16	$25.22	$24.12	27,976
2022-01-28	$25.12	$25.28	$25.12	$25.28	$24.17	29,196
2022-01-27	$25.43	$25.44	$25.07	$25.26	$24.15	38,374
2022-01-26	$25.44	$25.44	$25.25	$25.33	$24.22	22,068
2022-01-25	$25.32	$25.33	$25.22	$25.30	$24.19	20,971
2022-01-24	$25.50	$25.55	$25.07	$25.40	$24.29	57,618
2022-01-21	$25.59	$25.61	$25.50	$25.57	$24.45	14,672
2022-01-20	$25.61	$25.62	$25.56	$25.58	$24.46	23,396
2022-01-19	$25.62	$25.62	$25.56	$25.61	$24.49	12,734
2022-01-18	$25.65	$25.65	$25.50	$25.56	$24.44	25,231
2022-01-14	$25.65	$25.69	$25.63	$25.68	$24.56	9,254
2022-01-13	$25.56	$25.70	$25.56	$25.68	$24.56	18,035
2022-01-12	$25.71	$25.74	$25.64	$25.70	$24.44	26,600
2022-01-11	$25.62	$25.74	$25.62	$25.70	$24.44	35,326
2022-01-10	$25.55	$25.62	$25.52	$25.62	$24.36	14,835
2022-01-07	$25.58	$25.62	$25.52	$25.61	$24.35	9,669
2022-01-06	$25.50	$25.58	$25.45	$25.58	$24.32	13,598
2022-01-05	$25.55	$25.64	$25.45	$25.48	$24.23	37,423
2022-01-04	$25.63	$25.63	$25.51	$25.60	$24.34	24,527
2022-01-03	$25.62	$25.71	$25.46	$25.59	$24.33	62,461
2021-12-31	$25.69	$25.71	$25.68	$25.71	$24.45	5,369
2021-12-30	$25.61	$25.68	$25.61	$25.68	$24.42	6,763
2021-12-29	$25.56	$25.65	$25.54	$25.64	$24.38	13,414
2021-12-28	$25.65	$25.65	$25.56	$25.61	$24.35	13,866
2021-12-27	$25.66	$25.68	$25.52	$25.56	$24.30	11,396
2021-12-23	$25.66	$25.66	$25.55	$25.66	$24.40	26,456
2021-12-22	$25.68	$25.68	$25.60	$25.66	$24.40	14,384
2021-12-21	$25.55	$25.64	$25.55	$25.63	$24.37	7,267
2021-12-20	$25.57	$25.60	$25.53	$25.53	$24.27	10,524
2021-12-17	$25.55	$25.60	$25.50	$25.58	$24.32	7,162
2021-12-16	$25.60	$25.60	$25.54	$25.55	$24.29	15,181
2021-12-15	$25.54	$25.59	$25.50	$25.58	$24.32	13,013
2021-12-14	$25.67	$25.70	$25.58	$25.60	$24.34	32,186
2021-12-13	$25.77	$25.82	$25.73	$25.80	$24.39	6,051
2021-12-10	$25.75	$25.82	$25.70	$25.77	$24.36	16,114
2021-12-09	$25.70	$25.82	$25.70	$25.75	$24.34	4,273
2021-12-08	$25.79	$25.83	$25.70	$25.78	$24.37	20,664
2021-12-07	$25.78	$25.85	$25.74	$25.79	$24.38	12,327
2021-12-06	$25.74	$25.90	$25.71	$25.78	$24.37	8,364
2021-12-03	$25.91	$25.91	$25.63	$25.73	$24.33	5,774
2021-12-02	$25.79	$25.91	$25.65	$25.90	$24.49	9,633
2021-12-01	$25.82	$25.94	$25.79	$25.85	$24.44	6,470
2021-11-30	$25.83	$25.83	$25.65	$25.76	$24.35	11,963
2021-11-29	$25.70	$25.85	$25.70	$25.74	$24.34	5,791
2021-11-26	$25.65	$25.75	$25.65	$25.67	$24.27	1,808
2021-11-24	$25.84	$25.84	$25.73	$25.79	$24.38	3,943
2021-11-23	$25.87	$25.87	$25.64	$25.70	$24.30	5,217
2021-11-22	$25.70	$25.87	$25.70	$25.72	$24.32	7,995
2021-11-19	$25.68	$25.88	$25.68	$25.84	$24.43	5,959
2021-11-18	$25.89	$25.89	$25.71	$25.72	$24.32	7,413
2021-11-17	$25.89	$25.89	$25.77	$25.82	$24.41	8,765
2021-11-16	$25.92	$26.00	$25.85	$25.89	$24.48	8,560
2021-11-15	$26.13	$26.13	$25.92	$26.00	$24.58	2,074
2021-11-12	$26.05	$26.10	$25.99	$26.10	$24.67	5,039
2021-11-11	$26.25	$26.25	$26.04	$26.23	$24.66	4,232
2021-11-10	$26.08	$26.25	$26.02	$26.16	$24.60	9,492
2021-11-09	$26.10	$26.20	$26.10	$26.19	$24.62	5,365
2021-11-08	$26.32	$26.32	$26.16	$26.20	$24.63	4,527
2021-11-05	$26.30	$26.30	$26.04	$26.21	$24.64	6,483
2021-11-04	$26.00	$26.27	$25.94	$26.27	$24.70	16,593
2021-11-03	$25.92	$26.06	$25.86	$26.06	$24.50	11,087
2021-11-02	$25.83	$25.98	$25.83	$25.92	$24.37	5,116
2021-11-01	$25.80	$25.99	$25.80	$25.99	$24.44	6,233
2021-10-29	$25.81	$25.95	$25.76	$25.85	$24.30	7,085
2021-10-28	$25.70	$25.88	$25.70	$25.84	$24.29	5,500
2021-10-27	$25.85	$25.94	$25.75	$25.87	$24.32	8,467
2021-10-26	$25.82	$25.92	$25.65	$25.69	$24.15	14,713
2021-10-25	$25.67	$25.93	$25.66	$25.74	$24.20	5,999
2021-10-22	$25.74	$25.75	$25.65	$25.67	$24.13	5,963
2021-10-21	$25.72	$25.76	$25.69	$25.71	$24.17	8,038
2021-10-20	$25.67	$25.73	$25.62	$25.72	$24.18	10,133
2021-10-19	$25.95	$25.95	$25.68	$25.75	$24.21	3,251
2021-10-18	$25.64	$25.86	$25.60	$25.86	$24.31	14,466
2021-10-15	$25.78	$25.78	$25.61	$25.65	$24.12	7,396
2021-10-14	$25.89	$25.89	$25.62	$25.76	$24.22	9,684
2021-10-13	$25.82	$25.95	$25.75	$25.90	$24.21	18,554
2021-10-12	$25.86	$25.87	$25.75	$25.80	$24.12	9,404
2021-10-11	$25.90	$25.90	$25.71	$25.87	$24.19	4,982
2021-10-08	$25.90	$25.90	$25.63	$25.79	$24.11	4,102
2021-10-07	$25.78	$25.78	$25.72	$25.72	$24.05	6,044
2021-10-06	$25.65	$25.78	$25.59	$25.78	$24.10	12,958
2021-10-05	$25.69	$25.69	$25.59	$25.66	$23.99	16,330
2021-10-04	$25.77	$25.78	$25.58	$25.69	$24.02	16,783
2021-10-01	$25.58	$25.87	$25.58	$25.86	$24.18	5,112
2021-09-30	$25.81	$25.83	$25.46	$25.83	$24.15	16,478
2021-09-29	$25.58	$25.86	$25.58	$25.74	$24.06	8,487
2021-09-28	$25.87	$25.87	$25.45	$25.60	$23.93	31,609
2021-09-27	$25.87	$25.87	$25.71	$25.76	$24.08	10,083
2021-09-24	$25.75	$25.79	$25.74	$25.74	$24.06	8,578
2021-09-23	$25.81	$25.85	$25.75	$25.77	$24.09	12,991
2021-09-22	$25.81	$25.89	$25.77	$25.80	$24.12	14,018
2021-09-21	$25.80	$25.86	$25.80	$25.81	$24.13	7,639
2021-09-20	$25.75	$25.91	$25.75	$25.79	$24.11	5,607
2021-09-17	$25.97	$25.97	$25.77	$25.92	$24.23	8,496
2021-09-16	$26.00	$26.04	$25.95	$25.97	$24.28	17,544
2021-09-15	$25.96	$26.12	$25.96	$26.04	$24.34	12,589
2021-09-14	$25.93	$26.03	$25.90	$25.97	$24.28	3,957
2021-09-13	$26.22	$26.22	$26.05	$26.05	$24.22	7,911
2021-09-10	$26.19	$26.19	$26.05	$26.10	$24.26	10,752
2021-09-09	$26.23	$26.24	$25.95	$26.14	$24.30	15,641
2021-09-08	$26.01	$26.13	$25.92	$26.11	$24.27	8,743
2021-09-07	$26.32	$26.33	$25.94	$26.04	$24.21	11,526
2021-09-03	$26.27	$26.30	$26.15	$26.30	$24.45	6,669
2021-09-02	$26.18	$26.32	$26.18	$26.27	$24.42	6,621
2021-09-01	$26.12	$26.22	$26.05	$26.19	$24.35	7,756
2021-08-31	$26.00	$26.23	$25.98	$26.08	$24.25	14,301
2021-08-30	$26.02	$26.19	$26.02	$26.08	$24.25	4,421
2021-08-27	$26.00	$26.26	$25.91	$26.07	$24.24	7,884
2021-08-26	$26.12	$26.12	$25.90	$25.98	$24.15	12,871
2021-08-25	$26.05	$26.26	$25.95	$26.07	$24.24	10,117
2021-08-24	$26.00	$26.19	$25.99	$25.99	$24.16	17,850
2021-08-23	$25.85	$25.99	$25.85	$25.99	$24.16	5,833
2021-08-20	$25.92	$25.96	$25.83	$25.85	$24.03	11,234
2021-08-19	$25.92	$25.98	$25.84	$25.91	$24.09	22,302
2021-08-18	$26.12	$26.23	$26.02	$26.09	$24.26	11,873
2021-08-17	$26.20	$26.24	$26.08	$26.22	$24.38	13,561
2021-08-16	$26.22	$26.27	$26.10	$26.25	$24.40	6,274
2021-08-13	$26.21	$26.27	$26.07	$26.26	$24.41	7,106
2021-08-12	$26.15	$26.29	$26.11	$26.21	$24.37	10,910
2021-08-11	$26.27	$26.43	$26.27	$26.38	$24.38	7,886
2021-08-10	$26.54	$26.54	$26.11	$26.40	$24.41	11,668
2021-08-09	$26.54	$26.58	$26.45	$26.47	$24.47	7,146
2021-08-06	$26.44	$26.63	$26.44	$26.54	$24.54	11,616
2021-08-05	$26.51	$26.53	$26.49	$26.49	$24.49	14,495
2021-08-04	$26.25	$26.50	$26.00	$26.48	$24.48	29,864
2021-08-03	$26.40	$26.45	$25.96	$26.39	$24.40	23,140
2021-08-02	$26.46	$26.65	$26.36	$26.44	$24.44	38,611
2021-07-30	$26.07	$26.88	$26.01	$26.70	$24.68	136,244
2021-07-29	$26.29	$26.40	$26.02	$26.21	$24.23	17,615
2021-07-28	$26.25	$26.29	$26.15	$26.29	$24.31	9,723
2021-07-27	$26.17	$26.29	$26.05	$26.29	$24.31	18,663
2021-07-26	$25.77	$26.16	$25.77	$26.10	$24.13	18,854
2021-07-23	$25.98	$25.98	$25.72	$25.90	$23.95	11,859
2021-07-22	$25.99	$26.04	$25.91	$25.98	$24.02	9,265
2021-07-21	$26.04	$26.04	$25.90	$26.02	$24.06	13,009
2021-07-20	$25.80	$25.96	$25.80	$25.96	$24.00	7,210
2021-07-19	$25.97	$26.10	$25.52	$26.00	$24.04	32,130
2021-07-16	$26.07	$26.12	$25.96	$26.10	$24.13	12,706
2021-07-15	$26.05	$26.20	$26.05	$26.18	$24.20	2,387
2021-07-14	$26.25	$26.25	$26.06	$26.11	$24.14	10,187
2021-07-13	$26.11	$26.35	$26.11	$26.29	$24.17	15,473
2021-07-12	$26.19	$26.26	$26.18	$26.20	$24.09	15,662
2021-07-09	$26.25	$26.25	$26.11	$26.19	$24.08	6,797
2021-07-08	$26.17	$26.23	$26.11	$26.19	$24.08	6,418
2021-07-07	$26.19	$26.25	$26.08	$26.17	$24.06	11,082
2021-07-06	$26.00	$26.20	$26.00	$26.19	$24.08	17,071
2021-07-02	$26.02	$26.11	$26.02	$26.07	$23.97	4,318
2021-07-01	$26.12	$26.20	$25.98	$26.10	$24.00	20,960
2021-06-30	$25.78	$26.37	$25.78	$26.34	$24.22	54,530
2021-06-29	$25.80	$25.80	$25.75	$25.80	$23.72	7,094
2021-06-28	$25.79	$25.79	$25.74	$25.76	$23.68	9,626
2021-06-25	$25.61	$25.79	$25.61	$25.79	$23.71	18,109
2021-06-24	$25.77	$25.78	$25.70	$25.70	$23.63	14,462
2021-06-23	$25.68	$25.76	$25.63	$25.73	$23.66	16,349
2021-06-22	$25.55	$25.70	$25.55	$25.69	$23.62	15,045
2021-06-21	$25.51	$25.62	$25.51	$25.57	$23.51	12,683
2021-06-18	$25.50	$25.64	$25.50	$25.52	$23.46	28,118
2021-06-17	$25.68	$25.79	$25.47	$25.52	$23.46	19,185
2021-06-16	$25.56	$25.72	$25.54	$25.69	$23.62	32,890
2021-06-15	$25.72	$25.72	$25.34	$25.54	$23.48	16,132
2021-06-14	$25.59	$25.80	$25.52	$25.80	$23.72	12,449
2021-06-11	$25.84	$25.89	$25.65	$25.76	$23.55	8,377
2021-06-10	$25.88	$25.89	$25.79	$25.89	$23.67	13,606
2021-06-09	$25.80	$25.80	$25.65	$25.75	$23.54	14,374
2021-06-08	$25.64	$25.71	$25.63	$25.71	$23.50	15,458
2021-06-07	$25.64	$25.69	$25.64	$25.64	$23.44	9,207
2021-06-04	$25.65	$25.68	$25.61	$25.68	$23.48	6,386
2021-06-03	$25.60	$25.70	$25.60	$25.68	$23.48	10,831
2021-06-02	$25.60	$25.70	$25.60	$25.65	$23.45	14,925
2021-06-01	$25.58	$25.66	$25.53	$25.65	$23.45	11,026
2021-05-28	$25.60	$25.64	$25.53	$25.54	$23.35	12,183
2021-05-27	$25.69	$25.69	$25.50	$25.57	$23.38	24,158
2021-05-26	$25.57	$25.70	$25.56	$25.57	$23.38	8,901
2021-05-25	$25.39	$25.53	$25.39	$25.52	$23.33	11,867
2021-05-24	$25.36	$25.40	$25.35	$25.38	$23.20	15,221
2021-05-21	$25.28	$25.36	$25.26	$25.36	$23.18	19,799
2021-05-20	$25.18	$25.28	$25.15	$25.28	$23.11	17,200
2021-05-19	$25.18	$25.27	$25.10	$25.27	$23.10	26,553
2021-05-18	$25.16	$25.23	$25.15	$25.21	$23.05	15,978
2021-05-17	$25.24	$25.24	$25.06	$25.11	$22.96	26,781
2021-05-14	$25.16	$25.25	$25.15	$25.16	$23.00	20,747
2021-05-13	$25.05	$25.28	$24.96	$25.15	$22.99	50,588
2021-05-12	$25.27	$25.27	$24.95	$25.05	$22.77	93,186
2021-05-11	$25.31	$25.35	$25.16	$25.17	$22.87	36,700
2021-05-10	$25.45	$25.45	$25.29	$25.32	$23.01	17,405
2021-05-07	$25.40	$25.45	$25.34	$25.36	$23.05	20,617
2021-05-06	$25.25	$25.32	$25.22	$25.27	$22.97	15,290
2021-05-05	$25.41	$25.41	$25.25	$25.27	$22.97	9,800
2021-05-04	$25.33	$25.40	$25.28	$25.40	$23.09	14,638
2021-05-03	$25.40	$25.50	$25.25	$25.35	$23.04	32,291
2021-04-30	$25.25	$25.35	$25.24	$25.29	$22.99	41,635
2021-04-29	$25.20	$25.25	$25.10	$25.25	$22.95	19,222
2021-04-28	$25.15	$25.20	$25.10	$25.20	$22.90	19,383
2021-04-27	$25.10	$25.10	$25.05	$25.10	$22.81	25,330
2021-04-26	$24.97	$25.09	$24.96	$25.04	$22.76	53,577
2021-04-23	$24.90	$24.98	$24.88	$24.97	$22.69	40,582
2021-04-22	$24.89	$24.89	$24.83	$24.87	$22.61	35,482
2021-04-21	$24.80	$24.87	$24.77	$24.84	$22.58	42,539
2021-04-20	$24.81	$24.82	$24.75	$24.79	$22.53	36,061
2021-04-19	$24.82	$24.82	$24.75	$24.77	$22.51	29,284
2021-04-16	$24.77	$24.78	$24.71	$24.78	$22.52	38,703
2021-04-15	$24.77	$24.77	$24.70	$24.74	$22.49	30,159
2021-04-14	$24.75	$24.77	$24.72	$24.74	$22.49	36,603
2021-04-13	$24.83	$24.86	$24.82	$24.86	$22.46	50,506
2021-04-12	$24.86	$24.86	$24.79	$24.81	$22.42	56,172
2021-04-09	$24.77	$24.86	$24.74	$24.74	$22.36	158,113
2021-04-08	$24.78	$24.87	$24.76	$24.77	$22.38	56,830
2021-04-07	$24.80	$24.88	$24.76	$24.79	$22.40	69,522
2021-04-06	$24.75	$24.85	$24.71	$24.76	$22.37	68,112
2021-04-05	$24.75	$24.76	$24.70	$24.72	$22.34	81,495
2021-04-01	$24.66	$24.69	$24.59	$24.65	$22.27	83,438
2021-03-31	$24.63	$24.65	$24.55	$24.55	$22.18	93,675
2021-03-30	$24.69	$24.69	$24.62	$24.62	$22.25	47,250
2021-03-29	$24.70	$24.79	$24.61	$24.61	$22.24	61,901
2021-03-26	$24.67	$24.74	$24.65	$24.65	$22.27	86,152
2021-03-25	$24.67	$24.72	$24.64	$24.65	$22.27	55,887
2021-03-24	$24.75	$24.75	$24.70	$24.72	$22.34	40,048
2021-03-23	$24.70	$24.77	$24.70	$24.71	$22.33	61,154
2021-03-22	$24.66	$24.75	$24.62	$24.69	$22.31	53,472
2021-03-19	$24.68	$24.68	$24.62	$24.65	$22.27	144,775
2021-03-18	$24.70	$24.73	$24.67	$24.68	$22.30	45,858
2021-03-17	$24.71	$24.77	$24.69	$24.69	$22.31	77,052
2021-03-16	$24.75	$24.79	$24.68	$24.72	$22.34	59,816
2021-03-15	$24.68	$24.85	$24.65	$24.74	$22.36	96,356
2021-03-12	$24.83	$24.90	$24.78	$24.81	$22.42	26,181
2021-03-11	$24.87	$24.92	$24.87	$24.91	$22.38	90,244
2021-03-10	$24.87	$24.89	$24.79	$24.81	$22.29	82,924
2021-03-09	$24.82	$24.82	$24.79	$24.81	$22.29	25,382
2021-03-08	$24.75	$24.90	$24.73	$24.75	$22.23	48,230
2021-03-05	$24.75	$24.83	$24.72	$24.82	$22.30	25,200
2021-03-04	$24.79	$24.85	$24.48	$24.78	$22.26	64,091
2021-03-03	$24.85	$24.85	$24.73	$24.78	$22.26	70,233
2021-03-02	$24.54	$24.81	$24.54	$24.73	$22.22	46,287
2021-03-01	$24.63	$24.64	$24.52	$24.54	$22.05	35,227
2021-02-26	$24.64	$24.64	$24.43	$24.52	$22.03	37,959
2021-02-25	$24.65	$24.72	$24.43	$24.48	$21.99	100,579
2021-02-24	$24.71	$24.71	$24.61	$24.61	$22.11	49,799
2021-02-23	$24.72	$24.72	$24.62	$24.63	$22.13	54,024
2021-02-22	$24.71	$24.71	$24.57	$24.67	$22.16	118,780
2021-02-19	$24.71	$24.79	$24.70	$24.71	$22.20	17,467
2021-02-18	$24.75	$24.75	$24.68	$24.71	$22.20	14,026
2021-02-17	$24.65	$24.74	$24.63	$24.73	$22.22	30,371
2021-02-16	$24.65	$24.72	$24.61	$24.68	$22.17	36,941
2021-02-12	$24.71	$24.71	$24.59	$24.60	$22.10	32,162
2021-02-11	$24.68	$24.69	$24.62	$24.63	$22.13	52,612
2021-02-10	$24.74	$24.80	$24.71	$24.75	$22.10	73,576
2021-02-09	$24.70	$24.75	$24.70	$24.71	$22.07	45,728
2021-02-08	$24.69	$24.71	$24.68	$24.69	$22.05	80,674
2021-02-05	$24.65	$24.69	$24.65	$24.68	$22.04	74,176
2021-02-04	$24.61	$24.65	$24.52	$24.61	$21.98	139,095
2021-02-03	$24.63	$24.63	$24.58	$24.58	$21.95	14,833
2021-02-02	$24.55	$24.64	$24.54	$24.58	$21.95	32,380
2021-02-01	$24.65	$24.65	$24.45	$24.53	$21.91	40,881
2021-01-29	$24.65	$24.65	$24.45	$24.56	$21.93	25,801
2021-01-28	$24.61	$24.64	$24.55	$24.56	$21.93	20,684
2021-01-27	$24.70	$24.70	$24.60	$24.60	$21.97	25,591
2021-01-26	$24.66	$24.68	$24.62	$24.62	$21.99	13,229
2021-01-25	$24.70	$24.70	$24.64	$24.67	$22.03	15,278
2021-01-22	$24.72	$24.72	$24.66	$24.67	$22.03	11,602
2021-01-21	$24.57	$24.70	$24.57	$24.61	$21.98	17,738
2021-01-20	$24.70	$24.70	$24.52	$24.68	$22.04	22,491
2021-01-19	$24.70	$24.70	$24.66	$24.68	$22.04	20,051
2021-01-15	$24.60	$24.70	$24.58	$24.65	$22.01	22,222
2021-01-14	$24.80	$24.80	$24.54	$24.66	$22.02	22,852
2021-01-13	$24.70	$24.79	$24.63	$24.79	$22.01	30,675
2021-01-12	$24.65	$24.76	$24.62	$24.64	$21.88	42,321
2021-01-11	$24.55	$24.62	$24.45	$24.57	$21.81	14,684
2021-01-08	$24.50	$24.62	$24.50	$24.56	$21.81	9,169
2021-01-07	$24.51	$24.70	$24.41	$24.57	$21.82	18,179
2021-01-06	$24.50	$24.70	$24.40	$24.53	$21.78	15,676
2021-01-05	$24.54	$24.69	$24.54	$24.57	$21.81	11,464
2021-01-04	$24.70	$24.70	$24.30	$24.40	$21.66	24,758
2020-12-31	$24.37	$24.55	$24.37	$24.55	$21.80	14,294
2020-12-30	$24.45	$24.55	$24.25	$24.45	$21.71	21,038
2020-12-29	$24.45	$24.50	$24.33	$24.50	$21.75	20,063
2020-12-28	$24.20	$24.44	$24.13	$24.38	$21.64	97,299
2020-12-24	$24.15	$24.30	$24.13	$24.19	$21.48	28,879
2020-12-23	$24.20	$24.20	$24.09	$24.11	$21.41	26,333
2020-12-22	$24.18	$24.47	$24.09	$24.09	$21.39	30,782
2020-12-21	$24.35	$24.35	$24.06	$24.11	$21.41	46,649
2020-12-18	$24.41	$24.41	$24.31	$24.35	$21.62	13,883
2020-12-17	$24.55	$24.55	$24.35	$24.39	$21.66	24,896
2020-12-16	$24.55	$24.55	$24.45	$24.47	$21.72	26,198
2020-12-15	$24.55	$24.55	$24.38	$24.40	$21.66	15,853
2020-12-14	$24.58	$24.60	$24.41	$24.50	$21.75	20,419
2020-12-11	$24.61	$24.70	$24.47	$24.64	$21.75	38,660
2020-12-10	$24.79	$24.79	$24.46	$24.46	$21.59	13,819
2020-12-09	$24.45	$24.85	$24.43	$24.58	$21.69	33,752
2020-12-08	$24.35	$24.45	$24.33	$24.45	$21.58	36,302
2020-12-07	$24.35	$24.35	$24.30	$24.30	$21.45	43,218
2020-12-04	$24.35	$24.35	$24.26	$24.30	$21.45	16,030
2020-12-03	$24.28	$24.35	$24.25	$24.30	$21.45	15,160
2020-12-02	$24.35	$24.35	$24.25	$24.30	$21.45	12,064
2020-12-01	$24.40	$24.40	$24.30	$24.35	$21.49	17,861
2020-11-30	$24.25	$24.30	$24.21	$24.27	$21.42	17,432
2020-11-27	$24.35	$24.35	$24.24	$24.30	$21.45	13,484
2020-11-25	$24.27	$24.32	$24.25	$24.25	$21.40	20,638
2020-11-24	$24.33	$24.33	$24.17	$24.30	$21.45	37,843
2020-11-23	$24.31	$24.33	$24.26	$24.26	$21.41	18,568
2020-11-20	$24.19	$24.30	$24.19	$24.20	$21.36	18,713
2020-11-19	$24.24	$24.24	$24.15	$24.21	$21.37	19,073
2020-11-18	$24.25	$24.40	$24.25	$24.25	$21.40	26,484
2020-11-17	$24.30	$24.30	$24.26	$24.30	$21.44	19,335
2020-11-16	$24.29	$24.32	$24.15	$24.28	$21.43	33,976
2020-11-13	$24.40	$24.40	$24.01	$24.15	$21.31	10,712
2020-11-12	$24.45	$24.45	$24.10	$24.15	$21.31	14,112
2020-11-11	$24.38	$24.48	$24.20	$24.40	$21.41	40,933
2020-11-10	$24.20	$24.28	$24.01	$24.27	$21.29	44,855
2020-11-09	$24.01	$24.20	$23.93	$24.15	$21.19	52,872
2020-11-06	$23.70	$23.86	$23.64	$23.85	$20.92	47,688
2020-11-05	$23.46	$23.70	$23.46	$23.60	$20.70	22,650
2020-11-04	$23.35	$23.48	$23.30	$23.40	$20.53	22,825
2020-11-03	$23.35	$23.49	$23.28	$23.32	$20.46	38,480
2020-11-02	$23.68	$23.68	$23.26	$23.39	$20.51	23,550
2020-10-30	$23.71	$23.83	$23.26	$23.50	$20.62	84,272
2020-10-29	$23.45	$23.45	$23.33	$23.36	$20.49	14,378
2020-10-28	$23.50	$23.59	$23.41	$23.41	$20.54	14,220
2020-10-27	$23.67	$23.69	$23.52	$23.52	$20.63	20,265
2020-10-26	$23.67	$23.67	$23.53	$23.58	$20.69	12,721
2020-10-23	$23.60	$23.70	$23.46	$23.70	$20.79	8,030
2020-10-22	$23.46	$23.54	$23.41	$23.51	$20.62	7,228
2020-10-21	$23.55	$23.60	$23.32	$23.35	$20.48	14,384
2020-10-20	$23.42	$23.58	$23.42	$23.46	$20.58	4,675
2020-10-19	$23.33	$23.41	$23.30	$23.32	$20.46	6,507
2020-10-16	$23.42	$23.71	$23.25	$23.32	$20.46	28,343
2020-10-15	$23.59	$23.79	$23.41	$23.42	$20.55	21,600
2020-10-14	$23.75	$23.88	$23.54	$23.63	$20.73	15,576
2020-10-13	$23.90	$23.90	$23.76	$23.82	$20.76	9,021
2020-10-12	$23.86	$23.93	$23.73	$23.73	$20.69	17,930
2020-10-09	$23.81	$23.91	$23.67	$23.87	$20.81	11,748
2020-10-08	$23.69	$23.91	$23.68	$23.82	$20.77	13,723
2020-10-07	$23.55	$23.79	$23.50	$23.50	$20.49	10,875
2020-10-06	$23.66	$23.79	$23.41	$23.48	$20.47	16,931
2020-10-05	$23.50	$23.77	$23.50	$23.66	$20.63	16,874
2020-10-02	$23.40	$23.45	$23.40	$23.43	$20.42	11,443
2020-10-01	$23.33	$23.50	$23.30	$23.41	$20.41	12,812
2020-09-30	$23.15	$23.44	$23.10	$23.40	$20.40	16,197
2020-09-29	$23.37	$23.50	$23.01	$23.12	$20.16	25,712
2020-09-28	$23.35	$23.44	$23.21	$23.37	$20.38	11,416
2020-09-25	$23.10	$23.33	$23.02	$23.12	$20.16	14,343
2020-09-24	$23.06	$23.52	$23.01	$23.01	$20.06	13,783
2020-09-23	$23.52	$23.57	$23.05	$23.17	$20.20	38,700
2020-09-22	$23.60	$23.60	$23.42	$23.52	$20.51	8,925
2020-09-21	$23.66	$23.76	$23.50	$23.56	$20.54	18,636
2020-09-18	$23.65	$23.91	$23.59	$23.70	$20.66	12,578
2020-09-17	$23.73	$23.83	$23.68	$23.68	$20.65	3,088
2020-09-16	$23.74	$23.79	$23.53	$23.53	$20.52	11,096
2020-09-15	$23.75	$23.85	$23.68	$23.76	$20.72	23,248
2020-09-14	$23.82	$23.85	$23.61	$23.70	$20.66	16,479
2020-09-11	$23.92	$23.97	$23.81	$23.85	$20.67	8,803
2020-09-10	$23.97	$24.07	$23.91	$23.92	$20.73	11,271
2020-09-09	$23.72	$24.10	$23.64	$23.83	$20.65	45,412
2020-09-08	$23.65	$23.72	$23.47	$23.60	$20.45	20,997
2020-09-04	$23.46	$23.82	$23.46	$23.65	$20.49	23,463
2020-09-03	$23.29	$23.55	$23.25	$23.44	$20.31	56,106
2020-09-02	$23.15	$23.29	$23.12	$23.25	$20.15	28,376
2020-09-01	$22.98	$23.15	$22.95	$23.15	$20.06	55,187
2020-08-31	$23.13	$23.13	$22.90	$23.00	$19.93	15,508
2020-08-28	$23.26	$23.26	$23.08	$23.11	$20.03	8,068
2020-08-27	$23.40	$23.40	$22.96	$23.00	$19.93	16,906
2020-08-26	$23.34	$23.39	$23.15	$23.15	$20.06	7,012
2020-08-25	$23.32	$23.32	$23.09	$23.25	$20.15	10,158
2020-08-24	$23.25	$23.50	$23.16	$23.16	$20.07	16,582
2020-08-21	$23.37	$23.40	$23.22	$23.30	$20.19	5,503
2020-08-20	$23.20	$23.39	$23.11	$23.39	$20.27	9,990
2020-08-19	$23.05	$23.18	$23.05	$23.18	$20.09	6,478
2020-08-18	$22.94	$23.05	$22.85	$23.00	$19.93	18,621
2020-08-17	$22.97	$22.99	$22.66	$22.91	$19.85	19,308
2020-08-14	$22.94	$22.98	$22.68	$22.78	$19.74	18,230
2020-08-13	$22.92	$22.92	$22.80	$22.80	$19.76	13,684
2020-08-12	$22.83	$23.19	$22.79	$22.85	$19.67	43,009
2020-08-11	$22.71	$22.92	$22.59	$22.64	$19.49	13,268
2020-08-10	$22.30	$22.69	$22.30	$22.69	$19.54	34,213
2020-08-07	$22.40	$22.40	$22.23	$22.30	$19.20	36,617
2020-08-06	$22.88	$22.88	$22.25	$22.25	$19.16	12,386
2020-08-05	$22.49	$23.13	$22.29	$22.32	$19.22	25,353
2020-08-04	$23.02	$23.02	$22.29	$22.50	$19.37	18,300
2020-08-03	$22.78	$23.25	$22.78	$23.02	$19.82	18,700
2020-07-31	$22.45	$22.80	$22.43	$22.80	$19.63	15,197
2020-07-30	$22.39	$22.45	$22.17	$22.35	$19.24	13,452
2020-07-29	$21.95	$22.44	$21.95	$22.39	$19.28	20,332
2020-07-28	$22.04	$22.14	$21.93	$22.14	$19.06	25,211
2020-07-27	$22.05	$22.09	$21.80	$22.00	$18.94	20,705
2020-07-24	$22.03	$22.14	$22.00	$22.02	$18.96	8,566
2020-07-23	$21.87	$22.20	$21.54	$21.98	$18.92	41,307
2020-07-22	$21.85	$21.90	$21.50	$21.75	$18.73	15,097
2020-07-21	$21.60	$21.93	$21.57	$21.78	$18.75	12,468
2020-07-20	$21.15	$21.73	$20.96	$21.60	$18.60	42,604
2020-07-17	$21.29	$21.29	$20.70	$21.27	$18.31	22,571
2020-07-16	$21.23	$21.32	$20.84	$20.98	$18.06	13,185
2020-07-15	$21.13	$21.39	$20.91	$20.98	$18.06	11,965
2020-07-14	$21.19	$21.19	$20.69	$20.71	$17.83	4,572
2020-07-13	$21.20	$21.27	$21.01	$21.01	$17.96	15,481
2020-07-10	$21.05	$21.23	$20.95	$21.20	$18.13	25,031
2020-07-09	$21.35	$21.42	$21.06	$21.10	$18.04	21,690
2020-07-08	$21.30	$21.30	$21.06	$21.28	$18.19	38,877
2020-07-07	$21.22	$21.45	$21.22	$21.39	$18.29	7,223
2020-07-06	$21.14	$21.60	$21.11	$21.15	$18.08	17,219
2020-07-02	$21.36	$21.50	$21.03	$21.12	$18.06	31,414
2020-07-01	$21.36	$21.40	$21.25	$21.30	$18.21	8,316
2020-06-30	$21.25	$21.41	$21.23	$21.41	$18.31	10,600
2020-06-29	$21.60	$21.60	$20.78	$21.25	$18.17	33,779
2020-06-26	$21.95	$21.95	$21.28	$21.63	$18.49	16,474
2020-06-25	$21.77	$22.10	$21.77	$21.95	$18.77	9,463
2020-06-24	$21.95	$21.95	$21.65	$21.77	$18.61	13,335
2020-06-23	$22.12	$22.37	$21.92	$22.00	$18.81	15,945
2020-06-22	$22.17	$22.25	$21.99	$22.00	$18.81	17,660
2020-06-19	$21.97	$22.30	$21.91	$21.95	$18.77	10,708
2020-06-18	$22.25	$22.60	$21.92	$22.15	$18.94	10,130
2020-06-17	$22.42	$22.69	$22.00	$22.29	$19.06	19,846
2020-06-16	$22.50	$22.95	$22.20	$22.31	$19.08	19,800
2020-06-15	$22.65	$22.65	$21.71	$22.05	$18.85	9,586
2020-06-12	$22.25	$22.25	$21.53	$22.20	$18.98	31,153
2020-06-11	$22.99	$23.00	$21.90	$22.16	$18.82	52,782
2020-06-10	$23.31	$23.60	$23.05	$23.40	$19.88	21,853
2020-06-09	$23.89	$24.12	$23.07	$23.55	$20.00	24,277
2020-06-08	$24.60	$24.60	$23.46	$23.88	$20.28	43,587
2020-06-05	$23.03	$23.35	$22.91	$23.35	$19.83	35,252
2020-06-04	$22.62	$22.95	$22.61	$22.88	$19.44	10,066
2020-06-03	$22.63	$22.80	$22.61	$22.76	$19.33	17,903
2020-06-02	$22.49	$22.58	$22.40	$22.48	$19.10	16,272
2020-06-01	$22.12	$22.49	$22.11	$22.25	$18.90	28,958
2020-05-29	$22.02	$22.20	$21.90	$22.09	$18.76	21,336
2020-05-28	$22.35	$22.35	$21.89	$22.14	$18.81	10,362
2020-05-27	$21.85	$22.10	$21.63	$22.03	$18.71	9,492
2020-05-26	$21.98	$22.39	$21.47	$21.80	$18.52	70,154
2020-05-22	$21.54	$21.83	$21.45	$21.83	$18.54	10,560
2020-05-21	$21.80	$21.85	$21.52	$21.52	$18.28	21,299
2020-05-20	$21.56	$21.78	$21.56	$21.73	$18.46	20,484
2020-05-19	$21.00	$21.29	$20.90	$21.28	$18.08	19,035
2020-05-18	$21.40	$21.43	$20.73	$21.14	$17.96	41,031
2020-05-15	$21.38	$21.38	$20.85	$21.15	$17.97	12,232
2020-05-14	$21.30	$21.43	$19.40	$21.43	$18.20	24,839
2020-05-13	$21.11	$21.20	$20.41	$21.20	$17.89	42,151
2020-05-12	$21.45	$21.67	$21.09	$21.37	$18.03	20,305
2020-05-11	$21.73	$21.92	$21.20	$21.50	$18.14	32,657
2020-05-08	$21.49	$21.79	$21.45	$21.79	$18.38	27,562
2020-05-07	$22.00	$22.00	$21.26	$21.50	$18.14	34,087
2020-05-06	$21.61	$21.95	$21.56	$21.66	$18.27	35,340
2020-05-05	$21.42	$22.15	$21.35	$21.82	$18.41	57,297
2020-05-04	$21.25	$21.57	$21.00	$21.42	$18.07	57,921
2020-05-01	$21.80	$22.15	$21.26	$21.38	$18.04	64,503
2020-04-30	$21.23	$22.37	$21.09	$22.35	$18.86	440,210
2020-04-29	$20.49	$21.73	$20.47	$21.24	$17.92	90,229
2020-04-28	$20.01	$20.50	$19.81	$20.47	$17.27	46,048
2020-04-27	$19.83	$20.22	$19.66	$19.66	$16.59	113,766
2020-04-24	$19.94	$20.29	$19.53	$19.75	$16.66	26,864
2020-04-23	$19.98	$20.29	$19.75	$20.05	$16.92	66,088
2020-04-22	$20.00	$20.35	$19.81	$20.04	$16.91	74,564
2020-04-21	$19.40	$20.25	$19.31	$20.00	$16.87	64,287
2020-04-20	$19.87	$20.20	$18.75	$20.03	$16.90	62,789
2020-04-17	$19.19	$20.30	$19.12	$20.15	$17.00	43,183
2020-04-16	$19.48	$19.48	$18.38	$19.05	$16.07	74,177
2020-04-15	$19.04	$19.04	$18.03	$18.99	$16.02	29,146
2020-04-14	$19.95	$19.95	$18.96	$19.10	$16.11	34,742
2020-04-13	$20.20	$20.48	$19.05	$19.21	$16.08	53,677
2020-04-09	$20.00	$21.16	$19.70	$20.03	$16.77	77,452
2020-04-08	$18.40	$20.68	$18.33	$19.69	$16.49	92,361
2020-04-07	$16.85	$18.26	$16.85	$17.59	$14.73	68,402
2020-04-06	$16.04	$16.70	$15.34	$16.00	$13.40	135,062
2020-04-03	$15.74	$15.74	$14.01	$15.12	$12.66	90,293
2020-04-02	$16.56	$16.97	$15.68	$16.11	$13.49	40,336
2020-04-01	$15.27	$16.05	$14.00	$15.06	$12.61	41,960
2020-03-31	$17.35	$17.35	$16.25	$16.40	$13.73	25,314
2020-03-30	$17.47	$17.55	$14.50	$17.02	$14.25	59,137
2020-03-27	$18.96	$19.03	$16.66	$18.87	$15.80	45,450
2020-03-26	$15.30	$20.91	$15.30	$18.79	$15.73	89,837
2020-03-25	$13.00	$14.70	$11.27	$13.91	$11.65	306,990
2020-03-24	$11.51	$13.95	$11.51	$12.62	$10.57	234,092
2020-03-23	$13.90	$14.63	$11.01	$12.00	$10.05	261,777
2020-03-20	$15.64	$16.49	$12.15	$14.36	$12.02	108,320
2020-03-19	$9.65	$17.82	$9.49	$15.36	$12.86	176,788
2020-03-18	$15.92	$15.92	$7.10	$9.67	$8.10	263,772
2020-03-17	$19.17	$19.59	$16.39	$16.39	$13.72	64,407
2020-03-16	$19.00	$19.57	$18.60	$19.14	$16.03	62,391
2020-03-13	$19.25	$22.00	$19.21	$20.27	$16.97	101,187
2020-03-12	$20.60	$21.11	$17.78	$18.75	$15.70	142,051
2020-03-11	$24.70	$24.70	$22.59	$23.38	$19.43	120,273
2020-03-10	$24.50	$24.87	$24.25	$24.67	$20.50	81,281
2020-03-09	$24.75	$24.85	$24.30	$24.36	$20.24	86,075
2020-03-06	$24.95	$25.00	$24.91	$25.00	$20.77	66,608
2020-03-05	$24.97	$25.05	$24.95	$25.00	$20.77	129,935
2020-03-04	$25.03	$25.04	$24.97	$25.00	$20.77	231,667
2020-03-03	$25.02	$25.06	$24.81	$24.97	$20.75	225,319
2020-03-02	$25.21	$25.21	$24.87	$24.98	$20.75	335,157
2020-02-28	$24.90	$25.00	$24.60	$24.87	$20.66	204,001
2020-02-27	$24.95	$25.05	$24.85	$24.97	$20.75	253,248
2020-02-26	$25.05	$25.15	$24.98	$25.01	$20.78	155,754
2020-02-25	$25.15	$25.16	$24.97	$25.00	$20.77	381,764
2020-02-24	$25.14	$25.20	$25.08	$25.12	$20.87	158,120
2020-02-21	$25.18	$25.27	$25.18	$25.24	$20.97	96,713
2020-02-20	$25.18	$25.18	$25.15	$25.18	$20.92	125,271
2020-02-19	$25.18	$25.18	$25.15	$25.16	$20.90	93,895
2020-02-18	$25.18	$25.19	$25.15	$25.16	$20.90	127,939
2020-02-14	$25.19	$25.20	$25.16	$25.18	$20.92	90,796
2020-02-13	$25.15	$25.18	$25.10	$25.18	$20.92	136,222
2020-02-12	$25.25	$25.29	$25.20	$25.24	$20.85	144,048
2020-02-11	$25.19	$25.28	$25.17	$25.24	$20.85	356,460
2020-02-10	$25.14	$25.17	$25.12	$25.15	$20.78	195,861
2020-02-07	$25.13	$25.14	$25.11	$25.13	$20.76	141,562
2020-02-06	$25.12	$25.15	$25.10	$25.12	$20.75	164,681
2020-02-05	$25.14	$25.19	$25.10	$25.12	$20.75	331,746
2020-02-04	$25.16	$25.16	$25.11	$25.13	$20.76	218,857
2020-02-03	$25.20	$25.20	$25.12	$25.14	$20.77	193,456
2020-01-31	$25.19	$25.19	$25.10	$25.10	$20.73	238,944
2020-01-30	$25.18	$25.25	$25.16	$25.16	$20.78	165,570
2020-01-29	$25.20	$25.23	$25.14	$25.17	$20.79	172,074
2020-01-28	$25.25	$25.26	$25.09	$25.16	$20.78	205,438
2020-01-27	$25.03	$25.19	$25.00	$25.17	$20.79	442,017
2020-01-24	$24.85	$25.25	$24.50	$25.00	$20.65	1,422,213

ARMOUR Residential REIT Inc (ARR-P-C) News Headlines

Recent ARMOUR Residential REIT Inc (ARR-P-C) News

Similar Companies to ARMOUR Residential REIT Inc (ARR-P-C) 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	--	--	--

ARMOUR Residential REIT Inc (ARR-P-C) Exchange: NYSE

$21.65 ($-0.07) -0.31%

ARMOUR Residential REIT Inc - Daily Information

About ARMOUR Residential REIT Inc (ARR-P-C)

Invest in ARMOUR Residential REIT Inc (ARR-P-C)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for ARMOUR Residential REIT Inc (ARR-P-C)

ARMOUR Residential REIT Inc (ARR-P-C) News Headlines

Recent ARMOUR Residential REIT Inc (ARR-P-C) News

Similar Companies to ARMOUR Residential REIT Inc (ARR-P-C) in the None Industry