RAIT Financial Trust (RFT) Exchange: NYSE
Data as of Aug. 22, 2025
$16.91 ($0.00) 0.00%
RAIT Financial Trust - Daily Information
Click for more stock information on RAIT Financial Trust.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $16.91 |
| Previous Close | $16.91 |
| High | $16.91 |
| Low | $16.91 |
| Adjusted Open | $16.91 |
| Previous Adjusted Close | $16.91 |
| Adjusted High | $16.91 |
| Adjusted Low | $16.91 |
Invest in RAIT Financial Trust (RFT)
Historical Stock Data for RAIT Financial Trust (RFT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-09 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-08-08 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-08-07 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-08-06 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-08-03 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-08-02 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-08-01 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-07-31 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-07-30 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-07-27 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-07-26 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-07-25 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-07-24 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-07-23 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-07-20 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-07-19 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-07-18 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-07-17 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-07-16 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-07-13 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-07-12 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-07-11 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-07-10 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-07-09 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-07-06 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-07-03 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-07-02 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-06-29 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-06-28 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-06-27 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-06-26 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-06-25 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-06-22 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-06-21 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-06-20 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-06-19 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-06-18 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-06-15 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-06-14 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-06-13 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-06-12 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-06-11 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-06-08 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-06-07 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-06-06 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-06-05 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-06-04 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2018-06-01 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2018-05-31 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2018-05-29 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2018-05-25 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2018-05-23 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-05-22 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-05-21 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-05-18 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-05-17 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-05-16 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-05-15 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-05-14 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2018-05-11 | $18.40 | $18.40 | $16.91 | $16.91 | $16.91 | 27,051 |
| 2018-05-10 | $18.80 | $18.80 | $18.50 | $18.50 | $18.50 | 3,694 |
| 2018-05-09 | $18.50 | $18.71 | $18.40 | $18.71 | $18.71 | 2,890 |
| 2018-05-08 | $18.65 | $18.65 | $18.53 | $18.55 | $18.55 | 1,700 |
| 2018-05-07 | $18.70 | $18.70 | $18.60 | $18.60 | $18.60 | 4,480 |
| 2018-05-04 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 100 |
| 2018-05-03 | $18.80 | $18.80 | $18.69 | $18.70 | $18.70 | 1,030 |
| 2018-05-02 | $18.76 | $19.00 | $18.68 | $18.80 | $18.80 | 5,240 |
| 2018-05-01 | $18.99 | $19.00 | $18.65 | $18.68 | $18.68 | 10,000 |
| 2018-04-30 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,500 |
| 2018-04-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2018-04-26 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 600 |
| 2018-04-25 | $18.96 | $18.96 | $18.80 | $18.80 | $18.80 | 1,476 |
| 2018-04-24 | $18.60 | $18.98 | $18.60 | $18.98 | $18.98 | 1,484 |
| 2018-04-23 | $18.85 | $18.85 | $18.75 | $18.75 | $18.75 | 997 |
| 2018-04-20 | $18.75 | $18.99 | $18.75 | $18.99 | $18.99 | 1,838 |
| 2018-04-19 | $18.70 | $18.75 | $18.70 | $18.75 | $18.75 | 1,300 |
| 2018-04-18 | $18.84 | $18.85 | $18.68 | $18.68 | $18.68 | 5,821 |
| 2018-04-17 | $18.55 | $18.75 | $18.40 | $18.65 | $18.65 | 2,290 |
| 2018-04-16 | $18.75 | $18.98 | $18.55 | $18.70 | $18.70 | 6,223 |
| 2018-04-13 | $18.89 | $19.08 | $18.62 | $18.90 | $18.90 | 5,040 |
| 2018-04-12 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2018-04-11 | $18.75 | $19.06 | $17.58 | $18.54 | $18.54 | 10,938 |
| 2018-04-10 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2018-04-09 | $18.60 | $18.65 | $18.60 | $18.65 | $18.65 | 1,000 |
| 2018-04-06 | $18.64 | $18.93 | $18.63 | $18.63 | $18.63 | 680 |
| 2018-04-05 | $18.75 | $18.96 | $18.61 | $18.69 | $18.69 | 3,600 |
| 2018-04-04 | $18.64 | $18.80 | $18.56 | $18.65 | $18.65 | 5,530 |
| 2018-04-03 | $18.70 | $18.70 | $18.44 | $18.62 | $18.62 | 2,835 |
| 2018-04-02 | $18.52 | $18.80 | $18.52 | $18.69 | $18.69 | 2,550 |
| 2018-03-29 | $18.13 | $18.65 | $17.90 | $18.50 | $18.50 | 7,725 |
| 2018-03-28 | $18.56 | $18.56 | $18.56 | $18.56 | $18.09 | 65 |
| 2018-03-27 | $19.07 | $19.10 | $18.25 | $18.56 | $18.09 | 2,500 |
| 2018-03-26 | $18.84 | $19.14 | $18.83 | $19.14 | $18.66 | 4,000 |
| 2018-03-23 | $18.84 | $19.00 | $18.55 | $18.85 | $18.38 | 3,700 |
| 2018-03-22 | $18.72 | $18.80 | $18.72 | $18.80 | $18.33 | 2,201 |
| 2018-03-21 | $18.71 | $18.96 | $18.70 | $18.75 | $18.28 | 4,200 |
| 2018-03-20 | $18.75 | $18.85 | $18.75 | $18.79 | $18.32 | 7,550 |
| 2018-03-19 | $19.13 | $19.13 | $18.38 | $18.49 | $18.03 | 7,937 |
| 2018-03-16 | $19.11 | $19.49 | $19.11 | $19.48 | $18.99 | 3,481 |
| 2018-03-15 | $19.63 | $19.65 | $19.05 | $19.14 | $18.66 | 2,589 |
| 2018-03-14 | $19.75 | $20.11 | $19.51 | $19.51 | $19.02 | 12,145 |
| 2018-03-13 | $18.40 | $19.84 | $18.40 | $19.64 | $19.15 | 16,011 |
| 2018-03-12 | $18.39 | $18.45 | $18.24 | $18.45 | $17.99 | 9,457 |
| 2018-03-09 | $18.20 | $18.62 | $18.03 | $18.62 | $18.15 | 714 |
| 2018-03-08 | $18.46 | $18.60 | $18.46 | $18.57 | $18.10 | 1,299 |
| 2018-03-07 | $18.70 | $18.78 | $18.46 | $18.46 | $18.00 | 4,836 |
| 2018-03-06 | $18.70 | $18.96 | $18.67 | $18.67 | $18.20 | 6,000 |
| 2018-03-05 | $18.74 | $19.00 | $18.46 | $18.66 | $18.19 | 11,855 |
| 2018-03-02 | $18.75 | $18.75 | $18.45 | $18.60 | $18.13 | 5,690 |
| 2018-03-01 | $18.72 | $18.75 | $17.72 | $18.35 | $17.89 | 25,710 |
| 2018-02-28 | $18.36 | $18.65 | $18.32 | $18.65 | $18.18 | 20,289 |
| 2018-02-27 | $18.38 | $18.56 | $18.25 | $18.56 | $18.09 | 55,944 |
| 2018-02-26 | $18.39 | $18.70 | $18.01 | $18.42 | $17.96 | 44,681 |
| 2018-02-23 | $18.96 | $18.96 | $18.19 | $18.23 | $17.77 | 14,151 |
| 2018-02-22 | $18.00 | $18.94 | $18.00 | $18.65 | $18.18 | 14,774 |
| 2018-02-21 | $18.50 | $18.50 | $15.99 | $17.26 | $16.83 | 79,815 |
| 2018-02-20 | $19.92 | $19.96 | $19.92 | $19.96 | $19.46 | 1,100 |
| 2018-02-16 | $20.19 | $20.19 | $19.81 | $19.96 | $19.46 | 5,930 |
| 2018-02-15 | $20.38 | $20.38 | $20.05 | $20.05 | $19.55 | 2,946 |
| 2018-02-14 | $20.48 | $20.48 | $20.48 | $20.48 | $19.97 | 101 |
| 2018-02-13 | $19.83 | $19.83 | $19.83 | $19.83 | $19.33 | 400 |
| 2018-02-12 | $20.00 | $20.00 | $19.99 | $20.00 | $19.50 | 590 |
| 2018-02-09 | $20.00 | $20.03 | $19.80 | $20.03 | $19.52 | 8,022 |
| 2018-02-08 | $20.00 | $20.00 | $19.94 | $20.00 | $19.50 | 2,591 |
| 2018-02-07 | $20.50 | $20.50 | $20.00 | $20.00 | $19.50 | 2,141 |
| 2018-02-06 | $20.00 | $20.45 | $19.90 | $20.45 | $19.94 | 3,631 |
| 2018-02-05 | $20.30 | $20.60 | $20.25 | $20.25 | $19.74 | 3,636 |
| 2018-02-02 | $20.29 | $20.58 | $20.25 | $20.57 | $20.05 | 1,600 |
| 2018-02-01 | $20.34 | $20.78 | $20.34 | $20.53 | $20.01 | 2,872 |
| 2018-01-31 | $20.29 | $20.35 | $20.29 | $20.35 | $19.84 | 3,537 |
| 2018-01-30 | $20.77 | $20.77 | $20.28 | $20.28 | $19.77 | 4,700 |
| 2018-01-29 | $20.65 | $20.71 | $20.65 | $20.71 | $20.19 | 2,015 |
| 2018-01-26 | $20.45 | $20.76 | $20.45 | $20.76 | $20.24 | 5,065 |
| 2018-01-25 | $20.75 | $20.79 | $20.70 | $20.70 | $20.18 | 750 |
| 2018-01-24 | $20.80 | $20.80 | $20.78 | $20.78 | $20.26 | 1,400 |
| 2018-01-23 | $20.25 | $21.00 | $20.20 | $20.80 | $20.28 | 13,319 |
| 2018-01-22 | $19.80 | $20.11 | $19.75 | $20.11 | $19.60 | 4,224 |
| 2018-01-19 | $19.69 | $19.80 | $19.69 | $19.80 | $19.30 | 948 |
| 2018-01-18 | $19.73 | $19.80 | $19.73 | $19.79 | $19.29 | 3,650 |
| 2018-01-17 | $19.71 | $19.77 | $19.57 | $19.76 | $19.26 | 3,756 |
| 2018-01-16 | $19.40 | $19.70 | $19.15 | $19.65 | $19.15 | 19,996 |
| 2018-01-12 | $19.14 | $19.47 | $19.14 | $19.47 | $18.98 | 1,100 |
| 2018-01-11 | $19.23 | $19.25 | $19.06 | $19.07 | $18.59 | 3,658 |
| 2018-01-10 | $19.01 | $19.19 | $19.01 | $19.15 | $18.67 | 11,305 |
| 2018-01-09 | $19.27 | $19.38 | $18.70 | $19.05 | $18.57 | 14,394 |
| 2018-01-08 | $19.33 | $19.55 | $19.06 | $19.24 | $18.76 | 12,425 |
| 2018-01-05 | $19.42 | $19.42 | $19.26 | $19.30 | $18.81 | 2,743 |
| 2018-01-04 | $19.25 | $19.25 | $19.25 | $19.25 | $18.77 | 400 |
| 2018-01-03 | $19.38 | $19.43 | $19.29 | $19.30 | $18.81 | 3,300 |
| 2018-01-02 | $19.09 | $19.79 | $19.08 | $19.79 | $19.29 | 9,919 |
| 2017-12-29 | $19.17 | $19.77 | $19.09 | $19.09 | $18.61 | 4,034 |
| 2017-12-28 | $19.61 | $19.70 | $19.45 | $19.70 | $18.74 | 2,900 |
| 2017-12-27 | $19.41 | $19.60 | $19.29 | $19.60 | $18.64 | 4,100 |
| 2017-12-26 | $19.24 | $19.65 | $19.24 | $19.60 | $18.64 | 5,175 |
| 2017-12-22 | $19.48 | $19.51 | $19.36 | $19.51 | $18.56 | 3,350 |
| 2017-12-21 | $19.61 | $19.61 | $19.48 | $19.49 | $18.54 | 4,867 |
| 2017-12-20 | $19.50 | $19.69 | $19.49 | $19.64 | $18.68 | 13,237 |
| 2017-12-19 | $19.33 | $19.69 | $19.33 | $19.58 | $18.62 | 20,068 |
| 2017-12-18 | $19.51 | $19.60 | $19.00 | $19.60 | $18.64 | 9,630 |
| 2017-12-15 | $19.26 | $19.74 | $19.26 | $19.50 | $18.55 | 10,061 |
| 2017-12-14 | $19.36 | $19.36 | $19.15 | $19.16 | $18.22 | 3,800 |
| 2017-12-13 | $19.40 | $19.40 | $19.15 | $19.17 | $18.23 | 4,700 |
| 2017-12-12 | $19.25 | $19.26 | $19.00 | $19.25 | $18.31 | 23,260 |
| 2017-12-11 | $19.19 | $19.21 | $19.19 | $19.20 | $18.26 | 5,260 |
| 2017-12-08 | $18.64 | $19.15 | $18.64 | $19.15 | $18.21 | 18,471 |
| 2017-12-07 | $18.49 | $18.96 | $18.49 | $18.51 | $17.61 | 15,967 |
| 2017-12-06 | $18.00 | $18.49 | $18.00 | $18.49 | $17.59 | 6,871 |
| 2017-12-05 | $18.25 | $18.30 | $18.05 | $18.30 | $17.41 | 2,920 |
| 2017-12-04 | $18.31 | $18.49 | $18.18 | $18.49 | $17.59 | 2,300 |
| 2017-12-01 | $18.70 | $18.70 | $18.03 | $18.20 | $17.31 | 4,304 |
| 2017-11-30 | $18.60 | $18.60 | $17.71 | $18.50 | $17.60 | 7,572 |
| 2017-11-29 | $18.50 | $18.50 | $18.36 | $18.37 | $17.47 | 2,011 |
| 2017-11-28 | $18.11 | $18.31 | $17.98 | $17.98 | $17.10 | 20,806 |
| 2017-11-27 | $18.50 | $18.50 | $18.05 | $18.05 | $17.17 | 10,548 |
| 2017-11-24 | $18.50 | $18.50 | $18.50 | $18.50 | $17.60 | 100 |
| 2017-11-22 | $18.33 | $18.49 | $18.10 | $18.40 | $17.50 | 15,200 |
| 2017-11-21 | $18.10 | $18.25 | $17.98 | $18.25 | $17.36 | 22,430 |
| 2017-11-20 | $17.97 | $18.47 | $17.78 | $18.03 | $17.15 | 8,700 |
| 2017-11-17 | $17.98 | $17.98 | $17.98 | $17.98 | $17.10 | 0 |
| 2017-11-16 | $17.70 | $18.15 | $17.50 | $17.98 | $17.10 | 8,802 |
| 2017-11-15 | $17.92 | $17.93 | $17.46 | $17.58 | $16.72 | 22,708 |
| 2017-11-14 | $17.65 | $17.90 | $17.50 | $17.54 | $16.68 | 22,850 |
| 2017-11-13 | $17.85 | $17.99 | $17.70 | $17.88 | $17.01 | 10,057 |
| 2017-11-10 | $17.87 | $18.03 | $17.55 | $17.82 | $16.95 | 15,170 |
| 2017-11-09 | $17.99 | $18.11 | $17.98 | $18.01 | $17.13 | 6,739 |
| 2017-11-08 | $18.24 | $18.28 | $17.76 | $18.00 | $17.12 | 27,882 |
| 2017-11-07 | $18.36 | $19.27 | $17.82 | $19.27 | $18.33 | 27,321 |
| 2017-11-06 | $18.08 | $18.41 | $17.52 | $18.41 | $17.51 | 24,661 |
| 2017-11-03 | $18.30 | $18.49 | $18.00 | $18.10 | $17.22 | 2,425 |
| 2017-11-02 | $18.30 | $18.87 | $18.11 | $18.11 | $17.22 | 11,596 |
| 2017-11-01 | $17.94 | $18.30 | $17.92 | $18.25 | $17.36 | 7,729 |
| 2017-10-31 | $17.75 | $18.29 | $17.74 | $17.97 | $17.09 | 10,702 |
| 2017-10-30 | $17.90 | $17.90 | $17.43 | $17.73 | $16.86 | 4,192 |
| 2017-10-27 | $17.91 | $17.99 | $17.51 | $17.90 | $17.03 | 6,110 |
| 2017-10-26 | $17.99 | $18.27 | $17.67 | $17.92 | $17.04 | 5,645 |
| 2017-10-25 | $17.95 | $18.01 | $17.40 | $18.01 | $17.13 | 13,865 |
| 2017-10-24 | $17.32 | $18.23 | $17.32 | $17.81 | $16.94 | 14,846 |
| 2017-10-23 | $17.93 | $18.16 | $17.29 | $17.86 | $16.99 | 25,944 |
| 2017-10-20 | $18.04 | $18.24 | $17.61 | $17.94 | $17.06 | 7,810 |
| 2017-10-19 | $18.87 | $18.87 | $17.87 | $17.87 | $17.00 | 10,315 |
| 2017-10-18 | $17.53 | $18.37 | $17.00 | $18.30 | $17.41 | 47,798 |
| 2017-10-17 | $17.25 | $18.03 | $16.61 | $18.03 | $17.15 | 47,828 |
| 2017-10-16 | $18.30 | $18.47 | $17.02 | $17.36 | $16.51 | 36,403 |
| 2017-10-13 | $18.42 | $18.42 | $17.50 | $18.29 | $17.40 | 20,290 |
| 2017-10-12 | $18.39 | $18.99 | $18.34 | $18.48 | $17.58 | 12,873 |
| 2017-10-11 | $18.55 | $18.75 | $18.30 | $18.50 | $17.60 | 20,546 |
| 2017-10-10 | $19.04 | $19.05 | $18.54 | $18.67 | $17.76 | 18,110 |
| 2017-10-09 | $19.13 | $19.48 | $18.81 | $18.87 | $17.95 | 9,905 |
| 2017-10-06 | $19.60 | $19.60 | $19.00 | $19.13 | $18.19 | 30,668 |
| 2017-10-05 | $19.25 | $19.72 | $19.25 | $19.72 | $18.76 | 4,008 |
| 2017-10-04 | $19.70 | $19.70 | $19.25 | $19.38 | $18.43 | 18,186 |
| 2017-10-03 | $20.05 | $20.05 | $19.64 | $19.72 | $18.76 | 18,933 |
| 2017-10-02 | $20.17 | $20.59 | $19.92 | $20.27 | $19.28 | 5,527 |
| 2017-09-29 | $20.16 | $20.51 | $20.05 | $20.37 | $19.37 | 11,894 |
| 2017-09-28 | $20.55 | $20.59 | $20.20 | $20.59 | $19.14 | 8,166 |
| 2017-09-27 | $19.91 | $20.25 | $19.91 | $20.20 | $18.77 | 4,275 |
| 2017-09-26 | $20.00 | $20.05 | $19.78 | $19.86 | $18.46 | 8,986 |
| 2017-09-25 | $20.00 | $20.29 | $19.76 | $19.77 | $18.37 | 2,710 |
| 2017-09-22 | $19.75 | $19.90 | $19.40 | $19.60 | $18.22 | 4,204 |
| 2017-09-21 | $20.00 | $20.10 | $19.65 | $19.79 | $18.39 | 13,540 |
| 2017-09-20 | $19.73 | $19.93 | $19.06 | $19.75 | $18.36 | 8,950 |
| 2017-09-19 | $20.00 | $20.38 | $19.53 | $19.73 | $18.34 | 19,707 |
| 2017-09-18 | $19.98 | $20.25 | $19.98 | $20.10 | $18.68 | 30,913 |
| 2017-09-15 | $19.24 | $19.98 | $19.24 | $19.98 | $18.57 | 15,808 |
| 2017-09-14 | $18.40 | $19.20 | $18.32 | $19.20 | $17.84 | 19,241 |
| 2017-09-13 | $18.52 | $18.99 | $18.03 | $18.37 | $17.07 | 57,916 |
| 2017-09-12 | $18.79 | $18.81 | $18.38 | $18.54 | $17.23 | 22,214 |
| 2017-09-11 | $18.78 | $18.99 | $18.14 | $18.87 | $17.54 | 20,786 |
| 2017-09-08 | $18.65 | $19.01 | $18.33 | $18.55 | $17.24 | 43,831 |
| 2017-09-07 | $19.10 | $19.21 | $18.58 | $19.00 | $17.66 | 42,013 |
| 2017-09-06 | $18.76 | $19.13 | $18.76 | $19.13 | $17.78 | 3,557 |
| 2017-09-05 | $18.85 | $18.92 | $18.49 | $18.70 | $17.38 | 8,115 |
| 2017-09-01 | $18.63 | $18.93 | $18.63 | $18.87 | $17.54 | 2,209 |
| 2017-08-31 | $18.50 | $18.92 | $18.12 | $18.63 | $17.31 | 22,061 |
| 2017-08-30 | $18.65 | $19.10 | $18.50 | $19.00 | $17.66 | 24,508 |
| 2017-08-29 | $17.77 | $18.68 | $17.55 | $18.30 | $17.01 | 28,314 |
| 2017-08-28 | $17.75 | $18.10 | $17.75 | $17.85 | $16.59 | 11,732 |
| 2017-08-25 | $17.74 | $18.30 | $17.31 | $18.29 | $17.00 | 34,341 |
| 2017-08-24 | $18.12 | $18.74 | $18.10 | $18.14 | $16.86 | 24,803 |
| 2017-08-23 | $18.59 | $18.81 | $17.51 | $18.40 | $17.10 | 79,637 |
| 2017-08-22 | $19.05 | $19.25 | $18.34 | $18.59 | $17.28 | 74,321 |
| 2017-08-21 | $19.30 | $19.32 | $18.13 | $19.25 | $17.89 | 58,839 |
| 2017-08-18 | $19.49 | $19.68 | $18.53 | $19.68 | $18.29 | 23,320 |
| 2017-08-17 | $20.32 | $20.71 | $19.13 | $19.30 | $17.94 | 28,127 |
| 2017-08-16 | $21.50 | $21.50 | $20.35 | $20.94 | $19.46 | 32,725 |
| 2017-08-15 | $21.53 | $21.96 | $21.06 | $21.57 | $20.05 | 14,331 |
| 2017-08-14 | $21.85 | $21.85 | $21.21 | $21.75 | $20.21 | 14,476 |
| 2017-08-11 | $20.30 | $21.84 | $20.30 | $21.75 | $20.21 | 16,353 |
| 2017-08-10 | $21.98 | $21.98 | $19.83 | $20.45 | $19.01 | 65,600 |
| 2017-08-09 | $22.90 | $22.90 | $21.76 | $22.05 | $20.49 | 36,490 |
| 2017-08-08 | $22.82 | $23.00 | $22.82 | $22.90 | $21.28 | 8,234 |
| 2017-08-07 | $22.75 | $23.23 | $22.52 | $22.80 | $21.19 | 15,531 |
| 2017-08-04 | $23.19 | $23.25 | $22.90 | $23.25 | $21.61 | 14,960 |
| 2017-08-03 | $24.04 | $24.04 | $23.00 | $23.15 | $21.52 | 17,900 |
| 2017-08-02 | $24.36 | $24.36 | $23.85 | $23.85 | $22.17 | 1,457 |
| 2017-08-01 | $24.08 | $24.19 | $24.01 | $24.16 | $22.46 | 3,820 |
| 2017-07-31 | $24.03 | $24.04 | $23.87 | $23.90 | $22.21 | 5,955 |
| 2017-07-28 | $24.31 | $24.45 | $23.78 | $23.87 | $22.18 | 5,470 |
| 2017-07-27 | $24.12 | $24.49 | $24.12 | $24.29 | $22.57 | 5,691 |
| 2017-07-26 | $24.10 | $24.22 | $24.10 | $24.22 | $22.51 | 2,000 |
| 2017-07-25 | $24.03 | $24.29 | $23.78 | $24.10 | $22.40 | 7,515 |
| 2017-07-24 | $24.14 | $24.18 | $24.00 | $24.12 | $22.42 | 6,230 |
| 2017-07-21 | $24.23 | $24.23 | $24.16 | $24.16 | $22.45 | 221 |
| 2017-07-20 | $24.21 | $24.25 | $24.13 | $24.25 | $22.54 | 1,332 |
| 2017-07-19 | $24.09 | $24.22 | $24.09 | $24.16 | $22.46 | 1,891 |
| 2017-07-18 | $24.20 | $24.20 | $24.05 | $24.09 | $22.39 | 2,312 |
| 2017-07-17 | $24.12 | $24.17 | $24.05 | $24.05 | $22.35 | 8,031 |
| 2017-07-14 | $24.10 | $24.12 | $24.05 | $24.12 | $22.42 | 1,580 |
| 2017-07-13 | $24.07 | $24.12 | $24.05 | $24.10 | $22.40 | 4,890 |
| 2017-07-12 | $24.08 | $24.09 | $24.07 | $24.07 | $22.37 | 1,340 |
| 2017-07-11 | $24.00 | $24.06 | $23.95 | $24.04 | $22.34 | 3,921 |
| 2017-07-10 | $24.04 | $24.05 | $23.86 | $23.95 | $22.26 | 1,260 |
| 2017-07-07 | $24.10 | $24.10 | $24.00 | $24.07 | $22.37 | 6,562 |
| 2017-07-06 | $24.00 | $24.10 | $23.96 | $24.08 | $22.38 | 2,900 |
| 2017-07-05 | $24.02 | $24.02 | $23.95 | $24.00 | $22.31 | 3,068 |
| 2017-07-03 | $24.01 | $24.01 | $24.01 | $24.01 | $22.31 | 30 |
| 2017-06-30 | $24.04 | $24.10 | $23.96 | $24.01 | $22.31 | 3,170 |
| 2017-06-29 | $24.04 | $24.19 | $24.03 | $24.19 | $22.49 | 320 |
| 2017-06-28 | $24.38 | $24.45 | $24.38 | $24.45 | $22.28 | 1,649 |
| 2017-06-27 | $24.31 | $24.46 | $24.31 | $24.44 | $22.28 | 4,556 |
| 2017-06-26 | $24.25 | $24.47 | $24.20 | $24.40 | $22.24 | 8,591 |
| 2017-06-23 | $23.72 | $24.35 | $23.70 | $24.30 | $22.15 | 20,800 |
| 2017-06-22 | $23.74 | $23.83 | $23.53 | $23.80 | $21.69 | 7,550 |
| 2017-06-21 | $24.06 | $24.08 | $23.74 | $23.86 | $21.75 | 5,599 |
| 2017-06-20 | $24.01 | $24.04 | $24.00 | $24.02 | $21.89 | 1,008 |
| 2017-06-19 | $24.00 | $24.10 | $24.00 | $24.02 | $21.89 | 2,124 |
| 2017-06-16 | $24.00 | $24.07 | $24.00 | $24.06 | $21.93 | 2,846 |
| 2017-06-15 | $23.93 | $24.04 | $23.93 | $24.00 | $21.87 | 1,050 |
| 2017-06-14 | $23.96 | $23.99 | $23.93 | $23.99 | $21.87 | 6,693 |
| 2017-06-13 | $23.93 | $24.10 | $23.93 | $24.10 | $21.97 | 1,765 |
| 2017-06-12 | $23.85 | $24.10 | $23.80 | $23.94 | $21.82 | 2,204 |
| 2017-06-09 | $23.71 | $23.85 | $23.68 | $23.83 | $21.72 | 9,663 |
| 2017-06-08 | $23.85 | $23.85 | $23.72 | $23.72 | $21.62 | 1,020 |
| 2017-06-07 | $23.85 | $23.85 | $23.85 | $23.85 | $21.74 | 250 |
| 2017-06-06 | $23.71 | $23.71 | $23.71 | $23.71 | $21.61 | 100 |
| 2017-06-05 | $23.75 | $23.78 | $23.70 | $23.71 | $21.61 | 1,283 |
| 2017-06-02 | $23.70 | $23.73 | $23.70 | $23.70 | $21.60 | 1,685 |
| 2017-06-01 | $23.75 | $23.79 | $23.70 | $23.70 | $21.60 | 600 |
| 2017-05-31 | $23.82 | $23.82 | $23.68 | $23.71 | $21.61 | 3,905 |
| 2017-05-30 | $23.57 | $23.73 | $23.57 | $23.72 | $21.62 | 2,675 |
| 2017-05-26 | $23.50 | $23.60 | $23.40 | $23.57 | $21.48 | 2,424 |
| 2017-05-25 | $23.35 | $23.35 | $23.35 | $23.35 | $21.28 | 200 |
| 2017-05-24 | $23.45 | $23.45 | $23.33 | $23.40 | $21.33 | 2,740 |
| 2017-05-23 | $23.37 | $23.59 | $23.37 | $23.59 | $21.50 | 2,194 |
| 2017-05-22 | $23.45 | $23.49 | $23.05 | $23.33 | $21.26 | 2,349 |
| 2017-05-19 | $23.31 | $23.47 | $23.20 | $23.46 | $21.38 | 3,578 |
| 2017-05-18 | $23.14 | $23.34 | $23.14 | $23.34 | $21.27 | 3,010 |
| 2017-05-17 | $23.15 | $23.31 | $23.00 | $23.15 | $21.10 | 2,573 |
| 2017-05-16 | $23.40 | $23.40 | $23.11 | $23.20 | $21.15 | 5,107 |
| 2017-05-15 | $23.17 | $23.48 | $23.17 | $23.21 | $21.15 | 5,374 |
| 2017-05-12 | $23.75 | $23.75 | $22.50 | $22.95 | $20.92 | 215 |
| 2017-05-11 | $23.85 | $23.85 | $23.60 | $23.75 | $21.65 | 2,717 |
| 2017-05-10 | $23.42 | $23.90 | $23.40 | $23.80 | $21.69 | 6,250 |
| 2017-05-09 | $24.14 | $24.14 | $23.25 | $23.42 | $21.35 | 264 |
| 2017-05-08 | $24.07 | $24.28 | $24.05 | $24.28 | $22.13 | 11,659 |
| 2017-05-05 | $24.15 | $24.20 | $24.10 | $24.20 | $22.06 | 1,100 |
| 2017-05-04 | $24.16 | $24.23 | $24.06 | $24.06 | $21.93 | 3,492 |
| 2017-05-03 | $24.26 | $24.26 | $24.01 | $24.08 | $21.95 | 8,472 |
| 2017-05-02 | $24.30 | $24.30 | $24.28 | $24.28 | $22.13 | 1,664 |
| 2017-05-01 | $24.24 | $24.30 | $24.22 | $24.22 | $22.08 | 1,540 |
| 2017-04-28 | $24.20 | $24.36 | $24.07 | $24.08 | $21.95 | 7,238 |
| 2017-04-27 | $24.20 | $24.20 | $24.10 | $24.10 | $21.97 | 3,380 |
| 2017-04-26 | $24.17 | $24.30 | $24.17 | $24.22 | $22.08 | 1,850 |
| 2017-04-25 | $24.13 | $24.34 | $24.13 | $24.34 | $22.18 | 2,094 |
| 2017-04-24 | $24.20 | $24.20 | $24.14 | $24.18 | $22.04 | 4,230 |
| 2017-04-21 | $24.11 | $24.21 | $24.11 | $24.16 | $22.02 | 8,005 |
| 2017-04-20 | $24.30 | $24.30 | $24.15 | $24.16 | $22.02 | 5,340 |
| 2017-04-19 | $24.22 | $24.31 | $24.22 | $24.25 | $22.10 | 1,668 |
| 2017-04-18 | $24.14 | $24.14 | $24.14 | $24.14 | $22.00 | 145 |
| 2017-04-17 | $24.18 | $24.18 | $24.11 | $24.15 | $22.01 | 3,380 |
| 2017-04-13 | $24.12 | $24.17 | $24.12 | $24.17 | $22.03 | 1,616 |
| 2017-04-12 | $24.15 | $24.17 | $24.11 | $24.11 | $21.97 | 6,896 |
| 2017-04-11 | $24.20 | $24.20 | $24.20 | $24.20 | $22.06 | 300 |
| 2017-04-10 | $24.12 | $24.22 | $24.10 | $24.17 | $22.03 | 3,357 |
| 2017-04-07 | $24.25 | $24.46 | $24.22 | $24.25 | $22.10 | 9,032 |
| 2017-04-06 | $24.15 | $24.20 | $24.08 | $24.18 | $22.04 | 4,010 |
| 2017-04-05 | $24.25 | $24.25 | $24.12 | $24.24 | $22.09 | 2,126 |
| 2017-04-04 | $24.20 | $24.21 | $24.11 | $24.15 | $22.01 | 3,700 |
| 2017-04-03 | $24.42 | $24.45 | $24.20 | $24.25 | $22.10 | 7,005 |
| 2017-03-31 | $24.25 | $24.34 | $24.20 | $24.20 | $22.06 | 3,519 |
| 2017-03-30 | $24.24 | $24.34 | $24.20 | $24.24 | $22.09 | 4,380 |
| 2017-03-29 | $24.54 | $24.65 | $24.54 | $24.65 | $22.03 | 2,378 |
| 2017-03-28 | $24.44 | $24.60 | $24.44 | $24.56 | $21.95 | 3,829 |
| 2017-03-27 | $24.58 | $24.58 | $24.40 | $24.56 | $21.95 | 4,120 |
| 2017-03-24 | $24.67 | $24.67 | $24.53 | $24.56 | $21.95 | 5,750 |
| 2017-03-23 | $24.50 | $24.62 | $24.48 | $24.48 | $21.88 | 1,400 |
| 2017-03-22 | $24.49 | $24.50 | $24.30 | $24.50 | $21.90 | 7,157 |
| 2017-03-21 | $24.34 | $24.34 | $24.34 | $24.34 | $21.76 | 0 |
| 2017-03-20 | $24.24 | $24.50 | $24.24 | $24.34 | $21.76 | 2,064 |
| 2017-03-17 | $24.42 | $24.47 | $24.35 | $24.36 | $21.77 | 3,133 |
| 2017-03-16 | $24.21 | $24.50 | $24.14 | $24.50 | $21.90 | 7,393 |
| 2017-03-15 | $24.33 | $24.34 | $24.09 | $24.21 | $21.64 | 7,654 |
| 2017-03-14 | $24.39 | $24.39 | $24.30 | $24.30 | $21.72 | 2,591 |
| 2017-03-13 | $24.16 | $24.29 | $24.16 | $24.29 | $21.71 | 1,400 |
| 2017-03-10 | $24.15 | $24.34 | $24.15 | $24.29 | $21.71 | 2,871 |
| 2017-03-09 | $24.30 | $24.32 | $24.17 | $24.22 | $21.65 | 1,144 |
| 2017-03-08 | $24.33 | $24.54 | $24.00 | $24.22 | $21.65 | 14,142 |
| 2017-03-07 | $24.42 | $24.42 | $24.00 | $24.40 | $21.81 | 4,801 |
| 2017-03-06 | $24.41 | $24.41 | $24.40 | $24.40 | $21.81 | 500 |
| 2017-03-03 | $24.45 | $24.60 | $24.44 | $24.60 | $21.99 | 4,100 |
| 2017-03-02 | $24.60 | $24.70 | $24.40 | $24.58 | $21.97 | 5,232 |
| 2017-03-01 | $24.74 | $24.74 | $24.52 | $24.61 | $22.00 | 5,900 |
| 2017-02-28 | $24.50 | $24.76 | $24.50 | $24.66 | $22.04 | 6,225 |
| 2017-02-27 | $24.63 | $24.70 | $24.47 | $24.53 | $21.93 | 9,057 |
| 2017-02-24 | $24.80 | $24.80 | $24.54 | $24.71 | $22.09 | 8,386 |
| 2017-02-23 | $24.80 | $24.80 | $24.77 | $24.80 | $22.17 | 5,253 |
| 2017-02-22 | $24.75 | $24.80 | $24.70 | $24.75 | $22.12 | 3,450 |
| 2017-02-21 | $24.75 | $24.88 | $24.68 | $24.75 | $22.12 | 4,881 |
| 2017-02-17 | $24.61 | $24.66 | $24.61 | $24.65 | $22.04 | 1,780 |
| 2017-02-16 | $24.47 | $24.66 | $24.47 | $24.63 | $22.02 | 3,977 |
| 2017-02-15 | $24.45 | $24.56 | $24.45 | $24.56 | $21.95 | 2,531 |
| 2017-02-14 | $24.55 | $24.55 | $24.36 | $24.45 | $21.85 | 2,120 |
| 2017-02-13 | $24.46 | $24.52 | $24.42 | $24.52 | $21.92 | 1,845 |
| 2017-02-10 | $24.25 | $24.45 | $24.25 | $24.45 | $21.85 | 1,075 |
| 2017-02-09 | $24.32 | $24.50 | $24.16 | $24.20 | $21.63 | 5,744 |
| 2017-02-08 | $24.31 | $24.54 | $24.31 | $24.45 | $21.85 | 3,894 |
| 2017-02-07 | $24.36 | $24.36 | $24.30 | $24.30 | $21.72 | 2,700 |
| 2017-02-06 | $24.59 | $24.59 | $24.30 | $24.30 | $21.72 | 5,585 |
| 2017-02-03 | $24.30 | $24.44 | $24.00 | $24.44 | $21.85 | 10,285 |
| 2017-02-02 | $24.41 | $24.47 | $24.21 | $24.26 | $21.68 | 4,071 |
| 2017-02-01 | $24.38 | $24.38 | $24.38 | $24.38 | $21.79 | 300 |
| 2017-01-31 | $24.29 | $24.44 | $24.29 | $24.44 | $21.85 | 1,100 |
| 2017-01-30 | $24.25 | $24.25 | $24.20 | $24.20 | $21.63 | 550 |
| 2017-01-27 | $24.32 | $24.32 | $24.21 | $24.30 | $21.72 | 1,150 |
| 2017-01-26 | $24.38 | $24.40 | $24.38 | $24.39 | $21.80 | 1,660 |
| 2017-01-25 | $24.32 | $24.49 | $24.11 | $24.40 | $21.81 | 4,838 |
| 2017-01-24 | $24.32 | $24.75 | $24.23 | $24.75 | $22.12 | 9,282 |
| 2017-01-23 | $24.22 | $24.32 | $24.17 | $24.32 | $21.74 | 4,815 |
| 2017-01-20 | $24.00 | $24.15 | $23.86 | $24.08 | $21.52 | 3,300 |
| 2017-01-19 | $23.95 | $23.99 | $23.95 | $23.99 | $21.44 | 2,703 |
| 2017-01-18 | $23.75 | $23.98 | $23.75 | $23.98 | $21.43 | 10,529 |
| 2017-01-17 | $23.63 | $23.76 | $23.54 | $23.75 | $21.23 | 4,006 |
| 2017-01-13 | $23.72 | $23.72 | $23.72 | $23.72 | $21.20 | 0 |
| 2017-01-12 | $23.60 | $23.72 | $23.41 | $23.72 | $21.20 | 1,950 |
| 2017-01-11 | $23.69 | $23.69 | $23.63 | $23.63 | $21.12 | 4,846 |
| 2017-01-10 | $23.60 | $23.70 | $23.59 | $23.70 | $21.18 | 640 |
| 2017-01-09 | $23.69 | $23.76 | $23.55 | $23.59 | $21.09 | 3,008 |
| 2017-01-06 | $23.65 | $23.71 | $23.48 | $23.62 | $21.11 | 5,746 |
| 2017-01-05 | $23.65 | $23.78 | $23.34 | $23.36 | $20.88 | 8,808 |
| 2017-01-04 | $23.40 | $23.77 | $23.40 | $23.71 | $21.20 | 2,862 |
| 2017-01-03 | $23.92 | $23.92 | $23.33 | $23.42 | $20.93 | 6,373 |
| 2016-12-30 | $23.38 | $23.38 | $22.88 | $23.23 | $20.76 | 5,991 |
| 2016-12-29 | $23.32 | $23.51 | $23.32 | $23.46 | $20.97 | 3,097 |
| 2016-12-28 | $23.75 | $23.80 | $23.65 | $23.65 | $20.72 | 9,906 |
| 2016-12-27 | $23.75 | $23.76 | $23.20 | $23.64 | $20.71 | 3,971 |
| 2016-12-23 | $23.51 | $23.75 | $23.50 | $23.75 | $20.80 | 6,697 |
| 2016-12-22 | $23.41 | $23.44 | $23.34 | $23.42 | $20.52 | 5,904 |
| 2016-12-21 | $22.99 | $23.39 | $22.99 | $23.33 | $20.44 | 19,248 |
| 2016-12-20 | $22.70 | $22.89 | $22.70 | $22.89 | $20.05 | 1,580 |
| 2016-12-19 | $22.64 | $22.65 | $22.57 | $22.57 | $19.78 | 2,300 |
| 2016-12-16 | $22.32 | $22.63 | $22.32 | $22.63 | $19.83 | 2,150 |
| 2016-12-15 | $22.56 | $22.56 | $22.33 | $22.33 | $19.56 | 4,700 |
| 2016-12-14 | $22.63 | $22.63 | $22.35 | $22.45 | $19.67 | 2,316 |
| 2016-12-13 | $22.69 | $22.69 | $22.63 | $22.63 | $19.82 | 1,230 |
| 2016-12-12 | $22.64 | $22.70 | $22.54 | $22.54 | $19.75 | 2,386 |
| 2016-12-09 | $22.65 | $22.77 | $22.65 | $22.68 | $19.87 | 2,190 |
| 2016-12-08 | $22.77 | $22.87 | $22.70 | $22.77 | $19.95 | 2,650 |
| 2016-12-07 | $22.60 | $22.70 | $22.60 | $22.70 | $19.89 | 440 |
| 2016-12-06 | $22.59 | $22.59 | $22.59 | $22.59 | $19.79 | 44 |
| 2016-12-05 | $22.47 | $22.59 | $22.47 | $22.59 | $19.79 | 330 |
| 2016-12-02 | $22.43 | $22.56 | $22.35 | $22.53 | $19.74 | 2,213 |
| 2016-12-01 | $22.49 | $22.49 | $22.20 | $22.41 | $19.63 | 3,986 |
| 2016-11-30 | $22.43 | $22.43 | $22.43 | $22.43 | $19.65 | 200 |
| 2016-11-29 | $22.42 | $22.42 | $22.39 | $22.39 | $19.61 | 300 |
| 2016-11-28 | $22.77 | $22.77 | $22.66 | $22.66 | $19.85 | 566 |
| 2016-11-25 | $22.78 | $22.78 | $22.78 | $22.78 | $19.96 | 101 |
| 2016-11-23 | $22.42 | $22.80 | $22.42 | $22.80 | $19.97 | 380 |
| 2016-11-22 | $22.47 | $22.47 | $22.24 | $22.30 | $19.54 | 2,325 |
| 2016-11-21 | $22.53 | $22.53 | $22.53 | $22.53 | $19.74 | 100 |
| 2016-11-18 | $22.49 | $22.53 | $22.36 | $22.36 | $19.59 | 1,250 |
| 2016-11-17 | $22.52 | $22.52 | $22.42 | $22.43 | $19.65 | 2,360 |
| 2016-11-16 | $22.41 | $22.66 | $22.33 | $22.52 | $19.73 | 2,774 |
| 2016-11-15 | $22.45 | $22.45 | $22.43 | $22.43 | $19.65 | 930 |
| 2016-11-14 | $22.33 | $22.60 | $22.30 | $22.39 | $19.61 | 4,625 |
| 2016-11-11 | $22.23 | $22.32 | $22.23 | $22.32 | $19.55 | 1,200 |
| 2016-11-10 | $22.26 | $22.33 | $22.15 | $22.25 | $19.49 | 7,711 |
| 2016-11-09 | $22.23 | $22.23 | $22.20 | $22.20 | $19.45 | 3,400 |
| 2016-11-08 | $22.45 | $22.45 | $22.15 | $22.29 | $19.53 | 1,709 |
| 2016-11-07 | $22.17 | $23.31 | $22.17 | $22.51 | $19.72 | 7,001 |
| 2016-11-04 | $22.13 | $22.38 | $21.95 | $22.37 | $19.60 | 5,400 |
| 2016-11-03 | $22.25 | $22.30 | $21.78 | $22.10 | $19.36 | 15,080 |
| 2016-11-02 | $22.72 | $22.79 | $22.26 | $22.38 | $19.61 | 11,781 |
| 2016-11-01 | $23.00 | $23.00 | $22.70 | $22.70 | $19.89 | 3,500 |
| 2016-10-31 | $23.03 | $23.29 | $23.01 | $23.01 | $20.16 | 2,955 |
| 2016-10-28 | $22.98 | $23.20 | $22.98 | $23.03 | $20.18 | 3,705 |
| 2016-10-27 | $22.95 | $23.20 | $22.95 | $23.09 | $20.23 | 3,087 |
| 2016-10-26 | $23.19 | $23.43 | $23.18 | $23.42 | $20.52 | 3,403 |
| 2016-10-25 | $23.10 | $23.16 | $23.10 | $23.16 | $20.29 | 2,815 |
| 2016-10-24 | $23.00 | $23.19 | $22.99 | $23.19 | $20.32 | 3,600 |
| 2016-10-21 | $23.04 | $23.04 | $23.04 | $23.04 | $20.19 | 550 |
| 2016-10-20 | $23.10 | $23.10 | $22.97 | $22.97 | $20.12 | 1,967 |
| 2016-10-19 | $23.00 | $23.10 | $22.91 | $23.10 | $20.24 | 3,904 |
| 2016-10-18 | $23.00 | $23.05 | $22.97 | $22.97 | $20.12 | 2,185 |
| 2016-10-17 | $22.96 | $22.96 | $22.93 | $22.93 | $20.08 | 356 |
| 2016-10-14 | $22.99 | $23.05 | $22.95 | $22.95 | $20.11 | 3,690 |
| 2016-10-13 | $22.67 | $22.88 | $22.67 | $22.88 | $20.04 | 8,054 |
| 2016-10-12 | $22.70 | $22.84 | $22.67 | $22.79 | $19.97 | 9,853 |
| 2016-10-11 | $22.80 | $22.85 | $22.52 | $22.76 | $19.94 | 5,236 |
| 2016-10-10 | $22.75 | $23.04 | $22.57 | $22.88 | $20.04 | 7,147 |
| 2016-10-07 | $22.54 | $22.64 | $22.33 | $22.56 | $19.76 | 5,084 |
| 2016-10-06 | $22.52 | $22.52 | $22.52 | $22.52 | $19.73 | 300 |
| 2016-10-05 | $22.40 | $22.65 | $22.40 | $22.51 | $19.72 | 8,611 |
| 2016-10-04 | $22.30 | $22.35 | $22.26 | $22.30 | $19.54 | 2,500 |
| 2016-10-03 | $22.30 | $22.40 | $22.30 | $22.30 | $19.54 | 1,983 |
| 2016-09-30 | $22.23 | $22.40 | $22.23 | $22.40 | $19.62 | 8,500 |
| 2016-09-29 | $22.29 | $22.38 | $21.65 | $22.38 | $19.61 | 9,098 |
| 2016-09-28 | $22.30 | $22.64 | $22.27 | $22.57 | $19.36 | 12,396 |
| 2016-09-27 | $22.30 | $22.47 | $22.26 | $22.30 | $19.13 | 14,111 |
| 2016-09-26 | $22.29 | $22.30 | $22.29 | $22.30 | $19.13 | 2,140 |