RAIT Financial Trust (RFTA) Exchange: OTCQB
Data as of April 25, 2024
$20.50 ($0.89) 4.54%
RAIT Financial Trust - Daily Information
Click for more stock information on RAIT Financial Trust.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $19.90 |
| Previous Close | $20.50 |
| High | $20.99 |
| Low | $19.90 |
| Adjusted Open | $19.90 |
| Previous Adjusted Close | $20.50 |
| Adjusted High | $20.99 |
| Adjusted Low | $19.90 |
About RAIT Financial Trust (RFTA)
DELISTED - RAIT Financial Trust operates as a self-managed and self-advised real estate investment trust (REIT). The company, through its subsidiaries, invests in, manages, and services real estate-related assets with a focus on commercial real estate. It also offers a set of debt financing options to the commercial real estate industry along with fixed income trading and advisory services. In addition, RAIT Financial Trust owns and manages a portfolio of commercial real estate properties, and manages real estate-related assets for third parties. The company qualifies as a REIT for federal income tax purposes. As a REIT, it would not be subject to federal income tax to the extent that it distributes at least 90% of its taxable income to its shareholders. RAIT Investment Trust was founded in 1997 and is based in Philadelphia, Pennsylvania.
Invest in RAIT Financial Trust (RFTA)
Historical Stock Data for RAIT Financial Trust (RFTA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-08-30 | $19.90 | $20.99 | $19.90 | $20.50 | $20.50 | 1,981 |
| 2019-08-29 | $19.50 | $20.00 | $19.50 | $19.61 | $19.61 | 5,027 |
| 2019-08-28 | $19.75 | $20.00 | $19.50 | $19.50 | $19.50 | 10,476 |
| 2019-08-27 | $20.00 | $20.02 | $19.70 | $19.75 | $19.75 | 8,990 |
| 2019-08-26 | $19.80 | $20.70 | $19.80 | $20.70 | $20.70 | 2,761 |
| 2019-08-23 | $19.75 | $19.80 | $19.75 | $19.80 | $19.80 | 950 |
| 2019-08-22 | $20.00 | $20.20 | $19.50 | $19.50 | $19.50 | 4,536 |
| 2019-08-21 | $19.75 | $19.95 | $19.73 | $19.95 | $19.95 | 1,500 |
| 2019-08-20 | $19.70 | $19.78 | $19.50 | $19.75 | $19.75 | 3,400 |
| 2019-08-19 | $20.20 | $20.20 | $19.84 | $19.84 | $19.84 | 4,400 |
| 2019-08-16 | $20.50 | $21.10 | $20.04 | $21.00 | $21.00 | 8,853 |
| 2019-08-15 | $21.77 | $22.00 | $21.50 | $21.50 | $21.50 | 3,637 |
| 2019-08-14 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 100 |
| 2019-08-13 | $22.00 | $22.00 | $21.50 | $21.50 | $21.50 | 3,823 |
| 2019-08-12 | $23.00 | $23.00 | $22.25 | $22.25 | $22.25 | 4,134 |
| 2019-08-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 350 |
| 2019-08-08 | $22.51 | $22.75 | $22.51 | $22.51 | $22.51 | 1,454 |
| 2019-08-07 | $23.25 | $23.25 | $22.50 | $22.50 | $22.50 | 1,460 |
| 2019-08-06 | $23.50 | $23.50 | $23.01 | $23.01 | $23.01 | 690 |
| 2019-08-05 | $23.01 | $23.25 | $23.01 | $23.25 | $23.25 | 1,275 |
| 2019-08-02 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 200 |
| 2019-08-01 | $23.13 | $23.13 | $23.00 | $23.00 | $23.00 | 1,395 |
| 2019-07-31 | $22.99 | $23.00 | $22.85 | $22.85 | $22.85 | 3,067 |
| 2019-07-30 | $22.75 | $23.00 | $22.75 | $23.00 | $23.00 | 800 |
| 2019-07-29 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 300 |
| 2019-07-26 | $22.25 | $22.25 | $22.10 | $22.10 | $22.10 | 1,636 |
| 2019-07-25 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 100 |
| 2019-07-24 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 200 |
| 2019-07-23 | $22.00 | $22.70 | $22.00 | $22.10 | $22.10 | 1,982 |
| 2019-07-22 | $23.00 | $23.00 | $22.00 | $22.00 | $22.00 | 2,376 |
| 2019-07-19 | $22.50 | $22.50 | $22.01 | $22.25 | $22.25 | 1,007 |
| 2019-07-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 254 |
| 2019-07-17 | $22.00 | $22.00 | $21.95 | $21.95 | $21.95 | 600 |
| 2019-07-16 | $21.65 | $21.95 | $21.65 | $21.95 | $21.95 | 1,406 |
| 2019-07-15 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2019-07-12 | $21.54 | $21.55 | $21.54 | $21.55 | $21.55 | 2,040 |
| 2019-07-11 | $21.55 | $21.67 | $21.55 | $21.55 | $21.55 | 2,799 |
| 2019-07-10 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 448 |
| 2019-07-09 | $21.30 | $21.50 | $21.30 | $21.50 | $21.50 | 4,900 |
| 2019-07-08 | $21.40 | $21.60 | $21.40 | $21.60 | $21.60 | 1,178 |
| 2019-07-05 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 601 |
| 2019-07-03 | $21.10 | $21.50 | $21.10 | $21.50 | $21.50 | 1,831 |
| 2019-07-02 | $21.20 | $21.40 | $20.95 | $21.05 | $21.05 | 1,100 |
| 2019-07-01 | $21.50 | $21.50 | $21.25 | $21.25 | $21.25 | 2,000 |
| 2019-06-28 | $21.50 | $21.74 | $21.50 | $21.74 | $21.74 | 940 |
| 2019-06-27 | $21.25 | $21.57 | $21.25 | $21.57 | $21.57 | 936 |
| 2019-06-26 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 600 |
| 2019-06-25 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 275 |
| 2019-06-24 | $21.00 | $21.49 | $21.00 | $21.49 | $21.49 | 1,800 |
| 2019-06-21 | $21.49 | $21.49 | $20.81 | $20.81 | $20.81 | 2,330 |
| 2019-06-20 | $21.00 | $21.50 | $21.00 | $21.50 | $21.50 | 4,000 |
| 2019-06-19 | $21.25 | $21.50 | $20.98 | $21.50 | $21.50 | 4,350 |
| 2019-06-18 | $22.00 | $22.00 | $21.01 | $21.25 | $21.25 | 1,500 |
| 2019-06-17 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 1,200 |
| 2019-06-14 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2019-06-13 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 54 |
| 2019-06-12 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2019-06-11 | $21.09 | $21.10 | $20.75 | $20.75 | $20.75 | 1,000 |
| 2019-06-07 | $20.65 | $20.65 | $20.50 | $20.50 | $20.50 | 910 |
| 2019-06-06 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2019-06-05 | $21.20 | $21.20 | $20.60 | $20.60 | $20.60 | 2,321 |
| 2019-06-04 | $20.50 | $20.55 | $20.50 | $20.55 | $20.55 | 1,501 |
| 2019-06-03 | $20.05 | $20.05 | $20.00 | $20.00 | $20.00 | 2,451 |
| 2019-05-31 | $20.00 | $20.00 | $19.72 | $19.72 | $19.72 | 894 |
| 2019-05-30 | $20.75 | $20.75 | $18.01 | $20.00 | $20.00 | 13,186 |
| 2019-05-29 | $21.75 | $21.75 | $20.87 | $21.00 | $21.00 | 4,952 |
| 2019-05-28 | $21.90 | $21.90 | $21.75 | $21.89 | $21.89 | 926 |
| 2019-05-24 | $21.85 | $21.94 | $21.85 | $21.94 | $21.94 | 1,082 |
| 2019-05-23 | $21.96 | $21.96 | $21.85 | $21.96 | $21.96 | 1,850 |
| 2019-05-22 | $21.72 | $21.96 | $21.72 | $21.96 | $21.96 | 1,080 |
| 2019-05-21 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2019-05-20 | $21.99 | $21.99 | $21.56 | $21.65 | $21.65 | 2,096 |
| 2019-05-17 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 200 |
| 2019-05-16 | $22.00 | $22.50 | $21.20 | $21.62 | $21.62 | 6,450 |
| 2019-05-15 | $21.01 | $21.25 | $20.55 | $21.25 | $21.25 | 16,536 |
| 2019-05-14 | $21.05 | $21.05 | $20.79 | $20.99 | $20.99 | 11,482 |
| 2019-05-13 | $21.10 | $21.10 | $21.00 | $21.00 | $21.00 | 4,741 |
| 2019-05-10 | $20.90 | $21.10 | $20.90 | $21.05 | $21.05 | 7,301 |
| 2019-05-09 | $21.10 | $21.13 | $20.90 | $20.90 | $20.90 | 4,800 |
| 2019-05-08 | $21.00 | $21.25 | $21.00 | $21.06 | $21.06 | 27,455 |
| 2019-05-07 | $21.25 | $21.38 | $20.81 | $21.01 | $21.01 | 37,015 |
| 2019-05-06 | $21.75 | $21.75 | $21.04 | $21.15 | $21.15 | 8,014 |
| 2019-05-03 | $22.00 | $22.10 | $21.12 | $21.75 | $21.75 | 4,917 |
| 2019-05-02 | $22.30 | $22.30 | $22.00 | $22.00 | $22.00 | 13,598 |
| 2019-05-01 | $22.25 | $22.51 | $22.25 | $22.51 | $22.51 | 2,005 |
| 2019-04-30 | $22.77 | $22.77 | $22.20 | $22.75 | $22.75 | 9,844 |
| 2019-04-29 | $22.77 | $23.00 | $22.77 | $23.00 | $23.00 | 2,819 |
| 2019-04-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 711 |
| 2019-04-25 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 600 |
| 2019-04-24 | $22.75 | $22.99 | $22.75 | $22.99 | $22.99 | 1,896 |
| 2019-04-23 | $22.84 | $22.89 | $22.50 | $22.89 | $22.89 | 2,623 |
| 2019-04-22 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 2,226 |
| 2019-04-18 | $22.50 | $22.50 | $22.25 | $22.25 | $22.25 | 1,300 |
| 2019-04-17 | $22.24 | $22.50 | $22.20 | $22.50 | $22.50 | 9,380 |
| 2019-04-16 | $22.60 | $22.60 | $22.11 | $22.32 | $22.32 | 9,140 |
| 2019-04-15 | $22.30 | $23.07 | $22.21 | $22.99 | $22.99 | 7,846 |
| 2019-04-12 | $22.51 | $23.05 | $22.35 | $22.64 | $22.64 | 4,482 |
| 2019-04-11 | $22.79 | $22.99 | $22.79 | $22.99 | $22.99 | 2,000 |
| 2019-04-10 | $23.00 | $23.07 | $22.34 | $23.00 | $23.00 | 5,651 |
| 2019-04-09 | $23.03 | $23.05 | $23.03 | $23.05 | $23.05 | 2,480 |
| 2019-04-08 | $23.00 | $23.19 | $22.35 | $23.10 | $23.10 | 2,710 |
| 2019-04-05 | $22.90 | $23.15 | $22.75 | $23.00 | $23.00 | 4,721 |
| 2019-04-04 | $22.78 | $22.95 | $22.35 | $22.95 | $22.95 | 2,800 |
| 2019-04-03 | $22.70 | $22.95 | $22.70 | $22.95 | $22.95 | 2,457 |
| 2019-04-02 | $22.85 | $22.85 | $22.50 | $22.67 | $22.67 | 2,300 |
| 2019-04-01 | $22.90 | $22.90 | $22.87 | $22.87 | $22.87 | 1,300 |
| 2019-03-29 | $22.93 | $23.05 | $22.75 | $23.00 | $23.00 | 10,732 |
| 2019-03-28 | $23.05 | $23.05 | $22.75 | $22.93 | $22.93 | 3,000 |
| 2019-03-27 | $23.10 | $23.10 | $23.00 | $23.05 | $23.05 | 1,900 |
| 2019-03-26 | $23.49 | $23.49 | $23.29 | $23.29 | $23.29 | 900 |
| 2019-03-25 | $23.20 | $23.50 | $23.20 | $23.30 | $23.30 | 2,710 |
| 2019-03-22 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 100 |
| 2019-03-21 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 200 |
| 2019-03-20 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2019-03-19 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 600 |
| 2019-03-18 | $23.35 | $23.50 | $23.00 | $23.00 | $23.00 | 2,090 |
| 2019-03-14 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2019-03-13 | $23.25 | $23.25 | $23.13 | $23.24 | $23.24 | 600 |
| 2019-03-12 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2019-03-11 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2019-03-08 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 200 |
| 2019-03-07 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 0 |
| 2019-03-06 | $23.12 | $23.18 | $23.10 | $23.17 | $23.17 | 1,965 |
| 2019-03-05 | $23.14 | $23.20 | $23.08 | $23.08 | $23.08 | 4,719 |
| 2019-03-04 | $23.00 | $23.15 | $23.00 | $23.05 | $23.05 | 10,500 |
| 2019-03-01 | $23.00 | $23.02 | $22.90 | $23.02 | $23.02 | 9,896 |
| 2019-02-28 | $22.93 | $23.02 | $22.93 | $23.02 | $23.02 | 2,158 |
| 2019-02-27 | $23.00 | $23.00 | $22.93 | $22.93 | $22.93 | 1,500 |
| 2019-02-26 | $22.94 | $22.99 | $22.93 | $22.95 | $22.95 | 6,024 |
| 2019-02-25 | $23.05 | $23.10 | $22.93 | $22.99 | $22.99 | 4,800 |
| 2019-02-22 | $23.10 | $23.10 | $22.93 | $23.05 | $23.05 | 3,145 |
| 2019-02-21 | $22.98 | $22.98 | $22.87 | $22.90 | $22.90 | 1,700 |
| 2019-02-20 | $22.86 | $22.98 | $22.86 | $22.98 | $22.98 | 1,976 |
| 2019-02-19 | $22.85 | $23.00 | $22.85 | $23.00 | $23.00 | 530 |
| 2019-02-15 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2019-02-14 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2019-02-13 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 1,700 |
| 2019-02-12 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 1,000 |
| 2019-02-11 | $22.85 | $22.85 | $22.67 | $22.67 | $22.67 | 2,488 |
| 2019-02-08 | $22.89 | $23.09 | $22.81 | $22.81 | $22.81 | 7,115 |
| 2019-02-07 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 1,100 |
| 2019-02-06 | $22.75 | $23.00 | $22.75 | $23.00 | $23.00 | 3,000 |
| 2019-02-05 | $22.70 | $22.70 | $22.66 | $22.66 | $22.66 | 2,465 |
| 2019-02-04 | $22.71 | $22.80 | $22.70 | $22.70 | $22.70 | 6,448 |
| 2019-02-01 | $22.86 | $22.86 | $22.65 | $22.65 | $22.65 | 7,150 |
| 2019-01-31 | $22.72 | $23.00 | $22.72 | $22.85 | $22.85 | 1,300 |
| 2019-01-30 | $23.15 | $23.19 | $23.15 | $23.19 | $23.19 | 1,600 |
| 2019-01-29 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 150 |
| 2019-01-28 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2019-01-25 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 100 |
| 2019-01-24 | $22.61 | $22.61 | $22.56 | $22.56 | $22.56 | 9,600 |
| 2019-01-23 | $22.60 | $23.00 | $22.60 | $22.80 | $22.80 | 13,450 |
| 2019-01-22 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 1,500 |
| 2019-01-18 | $23.10 | $23.10 | $22.55 | $22.55 | $22.55 | 400 |
| 2019-01-17 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 29 |
| 2019-01-16 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 3,900 |
| 2019-01-15 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 200 |
| 2019-01-14 | $22.47 | $22.56 | $22.47 | $22.55 | $22.55 | 86,200 |
| 2019-01-11 | $22.40 | $22.40 | $22.38 | $22.40 | $22.40 | 10,787 |
| 2019-01-10 | $22.55 | $22.55 | $22.40 | $22.47 | $22.47 | 33,300 |
| 2019-01-09 | $22.50 | $22.50 | $22.25 | $22.33 | $22.33 | 6,301 |
| 2019-01-08 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 1,000 |
| 2019-01-07 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 1,400 |
| 2019-01-04 | $23.19 | $23.20 | $22.99 | $23.20 | $23.20 | 1,725 |
| 2019-01-03 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2019-01-02 | $22.20 | $23.20 | $22.20 | $23.20 | $23.20 | 1,321 |
| 2018-12-31 | $21.80 | $22.90 | $21.60 | $22.19 | $22.19 | 33,604 |
| 2018-12-28 | $22.20 | $22.25 | $21.85 | $21.85 | $21.85 | 44,832 |
| 2018-12-27 | $22.40 | $22.40 | $21.90 | $22.00 | $22.00 | 11,750 |
| 2018-12-26 | $22.10 | $22.15 | $21.90 | $22.15 | $22.15 | 14,967 |
| 2018-12-24 | $22.40 | $22.40 | $21.90 | $22.10 | $22.10 | 10,308 |
| 2018-12-21 | $22.70 | $22.70 | $22.50 | $22.63 | $22.63 | 8,161 |
| 2018-12-20 | $22.70 | $22.70 | $22.62 | $22.62 | $22.62 | 2,500 |
| 2018-12-19 | $22.79 | $22.79 | $22.65 | $22.65 | $22.65 | 3,553 |
| 2018-12-18 | $22.70 | $22.70 | $22.50 | $22.60 | $22.60 | 6,255 |
| 2018-12-17 | $23.00 | $23.00 | $22.70 | $22.80 | $22.80 | 18,090 |
| 2018-12-14 | $23.00 | $23.06 | $22.90 | $22.91 | $22.91 | 23,477 |
| 2018-12-13 | $23.20 | $23.20 | $23.00 | $23.00 | $23.00 | 6,655 |
| 2018-12-12 | $23.20 | $23.25 | $23.10 | $23.25 | $23.25 | 4,997 |
| 2018-12-11 | $23.00 | $23.50 | $23.00 | $23.20 | $23.20 | 78,845 |
| 2018-12-10 | $23.00 | $23.00 | $22.75 | $23.00 | $23.00 | 10,800 |
| 2018-12-07 | $23.20 | $23.20 | $22.97 | $23.15 | $23.15 | 24,400 |
| 2018-12-06 | $23.20 | $23.20 | $23.16 | $23.20 | $23.20 | 20,600 |
| 2018-12-04 | $23.40 | $23.40 | $23.30 | $23.30 | $23.30 | 10,063 |
| 2018-12-03 | $23.30 | $23.50 | $23.30 | $23.35 | $23.35 | 4,387 |
| 2018-11-30 | $23.40 | $23.45 | $23.40 | $23.40 | $23.40 | 6,204 |
| 2018-11-29 | $23.45 | $23.45 | $23.38 | $23.45 | $23.45 | 2,230 |
| 2018-11-28 | $23.00 | $23.25 | $23.00 | $23.25 | $23.25 | 2,523 |
| 2018-11-27 | $23.44 | $23.45 | $23.24 | $23.45 | $23.45 | 3,135 |
| 2018-11-26 | $23.20 | $23.47 | $23.20 | $23.44 | $23.44 | 30,675 |
| 2018-11-23 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 227 |
| 2018-11-21 | $23.40 | $23.50 | $23.05 | $23.05 | $23.05 | 6,502 |
| 2018-11-20 | $23.45 | $23.60 | $23.40 | $23.50 | $23.50 | 11,872 |
| 2018-11-19 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 50 |
| 2018-11-16 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2018-11-15 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2018-11-14 | $23.75 | $23.95 | $23.63 | $23.75 | $23.75 | 1,815 |
| 2018-11-13 | $23.69 | $23.90 | $23.69 | $23.75 | $23.75 | 864,343 |
| 2018-11-12 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 135 |
| 2018-11-09 | $23.45 | $23.45 | $23.25 | $23.25 | $23.25 | 1,050 |
| 2018-11-08 | $23.62 | $23.80 | $23.45 | $23.75 | $23.75 | 15,015 |
| 2018-11-07 | $23.54 | $23.62 | $23.54 | $23.62 | $23.62 | 2,539 |
| 2018-11-06 | $23.38 | $23.51 | $23.38 | $23.51 | $23.51 | 2,115 |
| 2018-11-05 | $23.16 | $23.17 | $23.16 | $23.17 | $23.17 | 970 |
| 2018-11-02 | $23.16 | $23.49 | $23.16 | $23.49 | $23.49 | 1,200 |
| 2018-11-01 | $23.40 | $23.50 | $23.40 | $23.50 | $23.50 | 1,900 |
| 2018-10-31 | $23.32 | $23.40 | $23.12 | $23.40 | $23.40 | 1,600 |
| 2018-10-30 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2018-10-29 | $23.10 | $23.15 | $23.10 | $23.15 | $23.15 | 400 |
| 2018-10-26 | $23.20 | $23.25 | $23.10 | $23.15 | $23.15 | 1,654 |
| 2018-10-25 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 300 |
| 2018-10-24 | $23.32 | $23.32 | $23.03 | $23.03 | $23.03 | 3,900 |
| 2018-10-23 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2018-10-22 | $23.15 | $23.25 | $23.15 | $23.25 | $23.25 | 1,700 |
| 2018-10-19 | $23.00 | $23.03 | $22.90 | $23.02 | $23.02 | 7,170 |
| 2018-10-18 | $23.25 | $23.25 | $23.15 | $23.15 | $23.15 | 375 |
| 2018-10-17 | $23.35 | $23.35 | $23.00 | $23.00 | $23.00 | 62,165 |
| 2018-10-16 | $22.90 | $23.00 | $22.90 | $23.00 | $23.00 | 5,300 |
| 2018-10-15 | $22.90 | $23.00 | $22.80 | $23.00 | $23.00 | 840 |
| 2018-10-12 | $22.88 | $22.95 | $22.75 | $22.95 | $22.95 | 2,625 |
| 2018-10-11 | $23.00 | $23.00 | $22.75 | $23.00 | $23.00 | 3,375 |
| 2018-10-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,900 |
| 2018-10-09 | $23.02 | $23.05 | $23.00 | $23.00 | $23.00 | 7,500 |
| 2018-10-08 | $23.09 | $23.09 | $22.00 | $23.00 | $23.00 | 855 |
| 2018-10-05 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 100 |
| 2018-10-04 | $23.32 | $23.90 | $23.15 | $23.90 | $23.90 | 3,972 |
| 2018-10-03 | $23.15 | $23.25 | $23.15 | $23.25 | $23.25 | 900 |
| 2018-10-02 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 100 |
| 2018-10-01 | $23.25 | $23.60 | $23.00 | $23.60 | $23.60 | 3,191 |
| 2018-09-28 | $23.20 | $23.25 | $23.20 | $23.25 | $23.25 | 2,485 |
| 2018-09-27 | $23.25 | $23.40 | $23.25 | $23.40 | $23.40 | 2,400 |
| 2018-09-26 | $23.33 | $23.40 | $23.25 | $23.25 | $23.25 | 4,100 |
| 2018-09-25 | $23.24 | $23.26 | $23.24 | $23.25 | $23.25 | 14,400 |
| 2018-09-24 | $23.24 | $23.57 | $22.76 | $23.00 | $23.00 | 6,901 |
| 2018-09-21 | $23.75 | $23.77 | $23.46 | $23.46 | $23.46 | 32,900 |
| 2018-09-20 | $23.71 | $23.75 | $23.71 | $23.75 | $23.75 | 1,235 |
| 2018-09-19 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2018-09-18 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 5 |
| 2018-09-17 | $23.65 | $23.92 | $23.65 | $23.92 | $23.92 | 3,007 |
| 2018-09-14 | $23.50 | $23.75 | $23.50 | $23.75 | $23.75 | 29,840 |
| 2018-09-13 | $23.50 | $23.50 | $23.48 | $23.50 | $23.50 | 13,666 |
| 2018-09-12 | $22.90 | $23.50 | $22.90 | $23.50 | $23.50 | 36,596 |
| 2018-09-11 | $23.12 | $23.25 | $23.12 | $23.18 | $23.18 | 7,576 |
| 2018-09-10 | $23.03 | $23.15 | $23.03 | $23.10 | $23.10 | 19,144 |
| 2018-09-07 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 37 |
| 2018-09-06 | $22.60 | $23.00 | $20.50 | $23.00 | $23.00 | 34,800 |
| 2018-09-05 | $22.65 | $23.00 | $22.50 | $23.00 | $23.00 | 4,900 |
| 2018-09-04 | $22.70 | $22.80 | $22.50 | $22.65 | $22.65 | 9,270 |
| 2018-08-31 | $22.82 | $22.99 | $22.70 | $22.70 | $22.70 | 3,880 |
| 2018-08-30 | $22.80 | $22.82 | $22.80 | $22.82 | $22.82 | 957 |
| 2018-08-29 | $22.80 | $22.84 | $22.80 | $22.84 | $22.84 | 11,227 |
| 2018-08-28 | $22.80 | $22.83 | $22.80 | $22.83 | $22.83 | 2,390 |
| 2018-08-27 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2018-08-24 | $22.65 | $22.88 | $22.65 | $22.88 | $22.88 | 1,500 |
| 2018-08-23 | $22.76 | $22.80 | $22.76 | $22.76 | $22.76 | 10,560 |
| 2018-08-22 | $22.80 | $22.83 | $22.75 | $22.80 | $22.80 | 13,600 |
| 2018-08-21 | $22.90 | $22.90 | $22.80 | $22.80 | $22.80 | 6,500 |
| 2018-08-20 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2018-08-17 | $22.75 | $22.90 | $22.66 | $22.90 | $22.90 | 3,300 |
| 2018-08-16 | $22.70 | $22.80 | $22.63 | $22.75 | $22.75 | 5,250 |
| 2018-08-15 | $22.79 | $22.79 | $22.70 | $22.70 | $22.70 | 400 |
| 2018-08-14 | $23.02 | $23.08 | $22.91 | $22.91 | $22.91 | 1,130 |
| 2018-08-13 | $23.07 | $23.20 | $23.07 | $23.20 | $23.20 | 700 |
| 2018-08-10 | $22.58 | $23.25 | $22.58 | $23.00 | $23.00 | 3,850 |
| 2018-08-09 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 150 |
| 2018-08-08 | $23.05 | $23.10 | $23.05 | $23.10 | $23.10 | 19,195 |
| 2018-08-07 | $22.70 | $23.00 | $22.70 | $22.78 | $22.78 | 3,800 |
| 2018-08-06 | $23.00 | $23.00 | $22.91 | $22.91 | $22.91 | 250 |
| 2018-08-03 | $22.76 | $23.10 | $22.75 | $22.75 | $22.75 | 6,400 |
| 2018-08-02 | $22.93 | $22.93 | $22.76 | $22.85 | $22.85 | 1,708 |
| 2018-08-01 | $23.00 | $23.10 | $22.82 | $23.10 | $23.10 | 2,200 |
| 2018-07-31 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2018-07-30 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 400 |
| 2018-07-27 | $22.90 | $22.90 | $22.51 | $22.75 | $22.75 | 6,350 |
| 2018-07-26 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 6,050 |
| 2018-07-25 | $22.84 | $23.10 | $22.59 | $23.10 | $23.10 | 6,898 |
| 2018-07-24 | $22.95 | $23.01 | $22.83 | $23.01 | $23.01 | 10,319 |
| 2018-07-23 | $22.95 | $23.05 | $22.51 | $22.90 | $22.90 | 6,213 |
| 2018-07-20 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 1,600 |
| 2018-07-19 | $23.06 | $23.06 | $22.82 | $22.82 | $22.82 | 3,300 |
| 2018-07-18 | $23.05 | $23.10 | $23.05 | $23.10 | $23.10 | 900 |
| 2018-07-17 | $22.90 | $23.15 | $22.90 | $23.05 | $23.05 | 2,900 |
| 2018-07-16 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 820 |
| 2018-07-13 | $23.00 | $23.10 | $23.00 | $23.00 | $23.00 | 3,182 |
| 2018-07-12 | $22.75 | $22.95 | $22.51 | $22.95 | $22.95 | 2,450 |
| 2018-07-11 | $22.84 | $22.84 | $22.52 | $22.52 | $22.52 | 450 |
| 2018-07-10 | $22.75 | $23.05 | $22.75 | $23.05 | $23.05 | 2,545 |
| 2018-07-09 | $22.85 | $22.90 | $22.50 | $22.90 | $22.90 | 1,220 |
| 2018-07-06 | $22.90 | $23.00 | $22.90 | $22.95 | $22.95 | 1,800 |
| 2018-07-05 | $22.95 | $23.00 | $22.85 | $22.85 | $22.85 | 5,360 |
| 2018-07-03 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 1 |
| 2018-07-02 | $22.85 | $22.98 | $22.85 | $22.95 | $22.95 | 1,650 |
| 2018-06-29 | $22.49 | $23.00 | $22.49 | $22.85 | $22.85 | 23,233 |
| 2018-06-28 | $22.41 | $22.75 | $22.41 | $22.50 | $22.50 | 4,412 |
| 2018-06-27 | $22.60 | $22.60 | $22.51 | $22.55 | $22.55 | 2,010 |
| 2018-06-26 | $22.75 | $22.75 | $22.40 | $22.40 | $22.40 | 3,320 |
| 2018-06-25 | $22.50 | $22.51 | $22.50 | $22.50 | $22.50 | 400 |
| 2018-06-22 | $22.31 | $22.50 | $22.30 | $22.48 | $22.48 | 2,243 |
| 2018-06-21 | $22.20 | $22.20 | $22.01 | $22.01 | $22.01 | 700 |
| 2018-06-20 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2,100 |
| 2018-06-19 | $22.01 | $22.40 | $21.65 | $22.40 | $22.40 | 900 |
| 2018-06-18 | $22.35 | $22.75 | $21.65 | $22.40 | $22.40 | 7,571 |
| 2018-06-15 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 1,804 |
| 2018-06-14 | $22.30 | $22.40 | $22.30 | $22.35 | $22.35 | 2,210 |
| 2018-06-13 | $21.65 | $23.00 | $21.65 | $22.00 | $22.00 | 5,330 |
| 2018-06-12 | $21.80 | $21.80 | $21.65 | $21.65 | $21.65 | 1,920 |
| 2018-06-11 | $21.65 | $21.80 | $21.65 | $21.80 | $21.80 | 550 |
| 2018-06-08 | $21.70 | $21.80 | $21.65 | $21.75 | $21.75 | 2,102 |
| 2018-06-07 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2018-06-06 | $21.40 | $21.70 | $21.40 | $21.60 | $21.60 | 1,900 |
| 2018-06-05 | $21.40 | $21.50 | $21.40 | $21.40 | $21.40 | 5,450 |
| 2018-06-04 | $21.30 | $21.40 | $21.10 | $21.35 | $21.35 | 28,072 |
| 2018-06-01 | $21.34 | $21.35 | $21.06 | $21.25 | $21.25 | 7,662 |
| 2018-05-31 | $21.35 | $21.35 | $21.06 | $21.35 | $21.35 | 3,547 |
| 2018-05-30 | $21.29 | $21.35 | $21.20 | $21.35 | $21.35 | 4,300 |
| 2018-05-29 | $21.24 | $21.35 | $21.20 | $21.29 | $21.29 | 4,134 |
| 2018-05-25 | $21.01 | $21.25 | $21.00 | $21.25 | $21.25 | 7,189 |
| 2018-05-24 | $21.25 | $21.25 | $21.00 | $21.01 | $21.01 | 6,209 |
| 2018-05-23 | $21.30 | $21.35 | $21.01 | $21.25 | $21.25 | 12,835 |
| 2018-05-22 | $20.90 | $21.35 | $20.90 | $21.35 | $21.35 | 11,965 |
| 2018-05-21 | $20.85 | $21.20 | $20.85 | $21.20 | $21.20 | 2,400 |
| 2018-05-18 | $20.85 | $21.00 | $20.75 | $20.90 | $20.90 | 5,000 |
| 2018-05-17 | $20.60 | $20.74 | $20.50 | $20.74 | $20.74 | 25,633 |
| 2018-05-16 | $20.50 | $20.75 | $20.50 | $20.60 | $20.60 | 50,635 |
| 2018-05-15 | $16.00 | $21.60 | $16.00 | $20.70 | $20.70 | 97,442 |
| 2018-05-14 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-05-11 | $23.00 | $23.00 | $20.83 | $20.90 | $20.46 | 21,432 |
| 2018-05-10 | $22.70 | $23.00 | $22.70 | $22.97 | $22.49 | 8,450 |
| 2018-05-09 | $22.55 | $22.72 | $22.55 | $22.72 | $22.25 | 1,400 |
| 2018-05-08 | $22.38 | $22.55 | $22.37 | $22.55 | $22.08 | 4,080 |
| 2018-05-07 | $22.10 | $22.41 | $22.10 | $22.37 | $21.90 | 4,113 |
| 2018-05-04 | $22.10 | $22.10 | $22.08 | $22.09 | $21.63 | 5,017 |
| 2018-05-03 | $22.19 | $22.23 | $22.10 | $22.10 | $21.64 | 4,400 |
| 2018-05-02 | $22.05 | $22.24 | $21.97 | $22.22 | $21.76 | 8,445 |
| 2018-05-01 | $22.73 | $22.73 | $21.91 | $22.00 | $21.54 | 169,804 |
| 2018-04-30 | $22.86 | $22.86 | $22.39 | $22.66 | $22.18 | 7,954 |
| 2018-04-27 | $22.33 | $22.33 | $22.33 | $22.33 | $21.87 | 1,000 |
| 2018-04-26 | $22.44 | $22.45 | $22.40 | $22.40 | $21.93 | 4,425 |
| 2018-04-25 | $22.38 | $22.40 | $22.38 | $22.39 | $21.93 | 1,510 |
| 2018-04-24 | $22.25 | $22.54 | $22.25 | $22.40 | $21.93 | 17,954 |
| 2018-04-23 | $22.40 | $22.55 | $22.10 | $22.10 | $21.64 | 9,528 |
| 2018-04-20 | $22.45 | $22.45 | $22.40 | $22.40 | $21.93 | 1,000 |
| 2018-04-19 | $22.40 | $22.45 | $22.40 | $22.45 | $21.99 | 1,685 |
| 2018-04-18 | $22.50 | $22.50 | $22.30 | $22.41 | $21.94 | 13,585 |
| 2018-04-17 | $22.00 | $22.35 | $22.00 | $22.30 | $21.84 | 4,749 |
| 2018-04-16 | $22.29 | $22.32 | $22.17 | $22.20 | $21.74 | 8,460 |
| 2018-04-13 | $22.35 | $22.50 | $22.15 | $22.50 | $22.03 | 1,614 |
| 2018-04-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 500 |
| 2018-04-11 | $22.24 | $22.67 | $21.96 | $22.33 | $21.86 | 2,415 |
| 2018-04-10 | $22.00 | $22.29 | $22.00 | $22.27 | $21.81 | 7,980 |
| 2018-04-09 | $21.88 | $22.00 | $21.74 | $21.92 | $21.46 | 11,300 |
| 2018-04-06 | $21.61 | $21.61 | $21.61 | $21.61 | $21.16 | 1,000 |
| 2018-04-05 | $21.93 | $21.93 | $21.89 | $21.89 | $21.43 | 1,600 |
| 2018-04-04 | $21.88 | $21.95 | $21.75 | $21.95 | $21.49 | 6,824 |
| 2018-04-03 | $21.56 | $21.73 | $21.52 | $21.73 | $21.28 | 782 |
| 2018-04-02 | $21.32 | $21.88 | $21.32 | $21.76 | $21.30 | 800 |
| 2018-03-29 | $21.49 | $22.00 | $21.30 | $21.88 | $21.42 | 17,490 |
| 2018-03-28 | $21.68 | $21.72 | $20.61 | $21.41 | $20.96 | 11,250 |
| 2018-03-27 | $21.83 | $21.85 | $21.68 | $21.69 | $21.24 | 1,080 |
| 2018-03-26 | $21.84 | $21.91 | $21.80 | $21.91 | $21.45 | 3,929 |
| 2018-03-23 | $21.83 | $21.88 | $21.82 | $21.85 | $21.39 | 4,150 |
| 2018-03-22 | $21.80 | $21.92 | $21.80 | $21.92 | $21.46 | 4,425 |
| 2018-03-21 | $21.70 | $21.82 | $21.55 | $21.75 | $21.30 | 10,260 |
| 2018-03-20 | $21.75 | $21.75 | $21.59 | $21.74 | $21.29 | 700 |
| 2018-03-19 | $21.80 | $21.88 | $21.00 | $21.50 | $21.05 | 19,200 |
| 2018-03-16 | $22.21 | $22.29 | $22.14 | $22.15 | $21.69 | 3,100 |
| 2018-03-15 | $22.40 | $22.50 | $21.87 | $22.16 | $21.69 | 6,703 |
| 2018-03-14 | $22.53 | $22.80 | $22.20 | $22.44 | $21.97 | 5,800 |
| 2018-03-13 | $21.95 | $22.53 | $21.94 | $22.43 | $21.96 | 20,072 |
| 2018-03-12 | $21.82 | $21.90 | $21.80 | $21.84 | $21.38 | 3,662 |
| 2018-03-09 | $22.00 | $22.00 | $21.80 | $21.81 | $21.36 | 3,285 |
| 2018-03-08 | $21.95 | $22.05 | $21.85 | $22.00 | $21.54 | 4,378 |
| 2018-03-07 | $21.85 | $22.00 | $21.85 | $22.00 | $21.54 | 8,279 |
| 2018-03-06 | $22.09 | $22.09 | $21.80 | $21.89 | $21.43 | 9,461 |
| 2018-03-05 | $21.76 | $22.00 | $21.75 | $21.77 | $21.32 | 18,087 |
| 2018-03-02 | $21.70 | $21.92 | $21.70 | $21.92 | $21.46 | 4,551 |
| 2018-03-01 | $22.00 | $22.00 | $21.53 | $21.65 | $21.20 | 18,048 |
| 2018-02-28 | $21.50 | $22.00 | $21.40 | $21.87 | $21.41 | 18,516 |
| 2018-02-27 | $21.48 | $21.65 | $21.30 | $21.51 | $21.06 | 15,986 |
| 2018-02-26 | $21.60 | $21.60 | $21.20 | $21.48 | $21.03 | 13,014 |
| 2018-02-23 | $22.00 | $22.20 | $20.92 | $21.45 | $21.00 | 21,298 |
| 2018-02-22 | $19.68 | $22.00 | $19.68 | $22.00 | $21.54 | 25,066 |
| 2018-02-21 | $20.20 | $20.44 | $16.60 | $19.70 | $19.29 | 85,452 |
| 2018-02-20 | $22.31 | $22.43 | $22.31 | $22.41 | $21.94 | 4,237 |
| 2018-02-16 | $22.20 | $22.43 | $22.20 | $22.42 | $21.95 | 28,369 |
| 2018-02-15 | $22.62 | $22.68 | $22.25 | $22.31 | $21.84 | 40,778 |
| 2018-02-14 | $22.64 | $23.19 | $22.62 | $23.19 | $22.71 | 1,550 |
| 2018-02-13 | $22.75 | $22.75 | $22.75 | $22.75 | $21.86 | 200 |
| 2018-02-12 | $23.00 | $23.28 | $23.00 | $23.26 | $22.35 | 4,046 |
| 2018-02-09 | $23.33 | $23.33 | $23.00 | $23.12 | $22.21 | 3,891 |
| 2018-02-08 | $23.42 | $23.50 | $23.42 | $23.43 | $22.51 | 3,392 |
| 2018-02-07 | $23.58 | $23.60 | $23.42 | $23.42 | $22.50 | 700 |
| 2018-02-06 | $23.36 | $23.51 | $23.31 | $23.32 | $22.40 | 4,000 |
| 2018-02-05 | $23.25 | $23.68 | $23.25 | $23.54 | $22.61 | 4,985 |
| 2018-02-02 | $23.55 | $23.55 | $23.55 | $23.55 | $22.62 | 0 |
| 2018-02-01 | $23.65 | $23.65 | $23.53 | $23.55 | $22.62 | 2,146 |
| 2018-01-31 | $23.51 | $23.69 | $23.30 | $23.69 | $22.76 | 5,865 |
| 2018-01-30 | $23.61 | $23.70 | $23.60 | $23.60 | $22.67 | 4,760 |
| 2018-01-29 | $23.50 | $23.70 | $23.37 | $23.69 | $22.76 | 3,794 |
| 2018-01-26 | $23.70 | $23.70 | $23.30 | $23.32 | $22.40 | 3,015 |
| 2018-01-25 | $23.25 | $23.69 | $23.25 | $23.69 | $22.76 | 5,400 |
| 2018-01-24 | $23.66 | $23.70 | $23.35 | $23.70 | $22.77 | 4,664 |
| 2018-01-23 | $23.40 | $23.88 | $23.20 | $23.70 | $22.77 | 9,630 |
| 2018-01-22 | $23.05 | $23.39 | $23.05 | $23.39 | $22.47 | 3,819 |
| 2018-01-19 | $23.05 | $23.08 | $23.05 | $23.08 | $22.17 | 5,742 |
| 2018-01-18 | $23.06 | $23.09 | $23.03 | $23.09 | $22.18 | 1,815 |
| 2018-01-17 | $22.95 | $23.09 | $22.83 | $23.09 | $22.18 | 10,967 |
| 2018-01-16 | $22.95 | $23.00 | $22.80 | $22.95 | $22.05 | 10,695 |
| 2018-01-12 | $23.00 | $23.00 | $22.85 | $22.95 | $22.05 | 5,253 |
| 2018-01-11 | $22.71 | $22.76 | $22.71 | $22.73 | $21.84 | 1,566 |
| 2018-01-10 | $22.61 | $22.76 | $22.60 | $22.76 | $21.87 | 4,000 |
| 2018-01-09 | $22.70 | $22.77 | $22.65 | $22.76 | $21.87 | 2,320 |
| 2018-01-08 | $22.65 | $22.87 | $22.65 | $22.81 | $21.91 | 3,630 |
| 2018-01-05 | $22.70 | $22.92 | $22.68 | $22.87 | $21.97 | 2,726 |
| 2018-01-04 | $22.65 | $22.70 | $22.62 | $22.69 | $21.80 | 1,897 |
| 2018-01-03 | $22.58 | $22.65 | $22.58 | $22.65 | $21.76 | 1,632 |
| 2018-01-02 | $22.55 | $22.75 | $22.55 | $22.58 | $21.69 | 4,650 |
| 2017-12-29 | $22.50 | $22.50 | $22.38 | $22.50 | $21.62 | 4,670 |
| 2017-12-28 | $22.09 | $22.48 | $22.09 | $22.47 | $21.59 | 17,992 |
| 2017-12-27 | $22.10 | $22.28 | $22.01 | $22.20 | $21.33 | 11,204 |
| 2017-12-26 | $22.13 | $22.37 | $21.93 | $22.20 | $21.33 | 6,640 |
| 2017-12-22 | $22.24 | $22.44 | $22.14 | $22.25 | $21.38 | 17,058 |
| 2017-12-21 | $22.25 | $22.45 | $22.25 | $22.44 | $21.56 | 6,390 |
| 2017-12-20 | $22.50 | $22.56 | $22.46 | $22.47 | $21.59 | 10,566 |
| 2017-12-19 | $22.27 | $22.54 | $22.25 | $22.54 | $21.65 | 22,500 |
| 2017-12-18 | $22.50 | $22.55 | $22.20 | $22.42 | $21.54 | 11,307 |
| 2017-12-15 | $22.37 | $22.55 | $22.36 | $22.50 | $21.62 | 20,020 |
| 2017-12-14 | $22.20 | $22.42 | $22.09 | $22.27 | $21.39 | 7,961 |
| 2017-12-13 | $22.50 | $22.50 | $22.29 | $22.46 | $21.58 | 4,451 |
| 2017-12-12 | $22.21 | $22.47 | $22.21 | $22.42 | $21.54 | 14,912 |
| 2017-12-11 | $22.10 | $22.20 | $22.10 | $22.20 | $21.33 | 808 |
| 2017-12-08 | $22.11 | $22.40 | $22.05 | $22.10 | $21.23 | 19,414 |
| 2017-12-07 | $21.99 | $22.14 | $21.99 | $22.14 | $21.27 | 3,850 |
| 2017-12-06 | $22.02 | $22.08 | $21.90 | $22.08 | $21.21 | 12,875 |
| 2017-12-05 | $22.04 | $22.04 | $21.76 | $21.91 | $21.05 | 6,309 |
| 2017-12-04 | $21.96 | $22.07 | $21.81 | $22.03 | $21.16 | 10,146 |
| 2017-12-01 | $22.01 | $22.03 | $21.70 | $21.91 | $21.05 | 32,601 |
| 2017-11-30 | $21.95 | $22.04 | $21.67 | $22.01 | $21.15 | 19,580 |
| 2017-11-29 | $21.66 | $21.94 | $21.66 | $21.81 | $20.95 | 3,985 |
| 2017-11-28 | $21.75 | $22.08 | $21.64 | $21.79 | $20.93 | 8,961 |
| 2017-11-27 | $22.18 | $22.18 | $21.40 | $21.59 | $20.74 | 6,680 |
| 2017-11-24 | $22.10 | $22.10 | $22.01 | $22.01 | $21.15 | 3,500 |
| 2017-11-22 | $22.09 | $22.18 | $22.00 | $22.10 | $21.23 | 3,675 |
| 2017-11-21 | $22.04 | $22.32 | $21.91 | $22.14 | $21.27 | 7,877 |
| 2017-11-20 | $21.95 | $22.48 | $21.95 | $21.98 | $21.12 | 7,467 |
| 2017-11-17 | $21.80 | $22.06 | $21.80 | $22.02 | $21.15 | 5,099 |
| 2017-11-16 | $21.63 | $21.79 | $21.63 | $21.77 | $20.91 | 7,540 |
| 2017-11-15 | $21.58 | $22.08 | $21.40 | $21.76 | $20.90 | 11,791 |
| 2017-11-14 | $21.87 | $21.87 | $21.41 | $21.87 | $21.01 | 10,306 |
| 2017-11-13 | $21.84 | $22.45 | $21.71 | $22.11 | $20.82 | 6,696 |
| 2017-11-10 | $21.93 | $22.00 | $21.51 | $21.98 | $20.69 | 55,900 |
| 2017-11-09 | $21.87 | $22.00 | $21.87 | $22.00 | $20.71 | 4,977 |
| 2017-11-08 | $22.08 | $22.18 | $21.17 | $22.01 | $20.72 | 30,251 |
| 2017-11-07 | $21.97 | $22.33 | $21.83 | $22.28 | $20.98 | 5,831 |
| 2017-11-06 | $21.98 | $21.99 | $21.50 | $21.99 | $20.70 | 29,165 |
| 2017-11-03 | $22.28 | $22.28 | $22.02 | $22.15 | $20.85 | 7,886 |
| 2017-11-02 | $22.34 | $22.65 | $22.16 | $22.18 | $20.88 | 25,308 |
| 2017-11-01 | $22.38 | $22.38 | $21.43 | $22.37 | $21.06 | 12,160 |
| 2017-10-31 | $22.15 | $22.50 | $21.67 | $22.28 | $20.98 | 37,009 |
| 2017-10-30 | $21.99 | $22.16 | $21.85 | $22.16 | $20.86 | 20,881 |
| 2017-10-27 | $21.95 | $22.16 | $21.83 | $22.01 | $20.72 | 28,725 |
| 2017-10-26 | $21.87 | $22.17 | $21.67 | $21.89 | $20.61 | 55,057 |
| 2017-10-25 | $21.56 | $21.86 | $21.45 | $21.86 | $20.58 | 5,745 |
| 2017-10-24 | $21.40 | $21.78 | $21.19 | $21.78 | $20.51 | 9,760 |
| 2017-10-23 | $21.66 | $21.66 | $21.21 | $21.27 | $20.03 | 4,602 |
| 2017-10-20 | $21.46 | $21.66 | $21.19 | $21.63 | $20.37 | 7,136 |
| 2017-10-19 | $21.30 | $21.61 | $21.19 | $21.22 | $19.98 | 23,744 |
| 2017-10-18 | $20.72 | $21.59 | $20.51 | $20.81 | $19.59 | 62,950 |
| 2017-10-17 | $20.84 | $20.84 | $19.62 | $20.23 | $19.05 | 72,214 |
| 2017-10-16 | $21.94 | $21.94 | $20.63 | $20.85 | $19.63 | 47,990 |
| 2017-10-13 | $21.84 | $21.95 | $21.31 | $21.94 | $20.66 | 25,335 |
| 2017-10-12 | $22.11 | $22.21 | $21.80 | $21.84 | $20.56 | 13,068 |
| 2017-10-11 | $22.25 | $22.25 | $21.86 | $21.86 | $20.58 | 6,022 |
| 2017-10-10 | $21.84 | $22.14 | $21.84 | $21.89 | $20.61 | 2,445 |
| 2017-10-09 | $22.14 | $22.14 | $21.87 | $21.96 | $20.68 | 3,740 |
| 2017-10-06 | $22.34 | $22.34 | $21.89 | $22.03 | $20.74 | 7,954 |
| 2017-10-05 | $22.27 | $22.40 | $22.26 | $22.32 | $21.02 | 5,070 |
| 2017-10-04 | $22.26 | $22.41 | $22.10 | $22.13 | $20.84 | 4,321 |
| 2017-10-03 | $22.51 | $22.56 | $22.34 | $22.50 | $21.18 | 10,845 |
| 2017-10-02 | $22.61 | $22.79 | $22.36 | $22.36 | $21.05 | 15,417 |
| 2017-09-29 | $22.59 | $22.91 | $22.26 | $22.65 | $21.33 | 23,009 |
| 2017-09-28 | $22.20 | $22.77 | $22.20 | $22.59 | $21.27 | 12,175 |
| 2017-09-27 | $22.10 | $22.27 | $22.08 | $22.25 | $20.95 | 33,849 |
| 2017-09-26 | $22.02 | $22.25 | $21.99 | $21.99 | $20.70 | 9,926 |
| 2017-09-25 | $21.85 | $22.05 | $21.85 | $22.02 | $20.73 | 21,783 |
| 2017-09-22 | $21.83 | $22.04 | $21.76 | $21.76 | $20.49 | 13,542 |
| 2017-09-21 | $21.90 | $22.18 | $21.64 | $21.83 | $20.55 | 32,088 |
| 2017-09-20 | $21.65 | $21.98 | $21.35 | $21.95 | $20.67 | 22,290 |
| 2017-09-19 | $22.10 | $22.20 | $21.17 | $21.73 | $20.46 | 37,854 |
| 2017-09-18 | $21.80 | $22.20 | $21.76 | $22.10 | $20.81 | 61,340 |
| 2017-09-15 | $21.15 | $21.95 | $21.07 | $21.75 | $20.48 | 51,087 |
| 2017-09-14 | $20.00 | $21.00 | $20.00 | $20.92 | $19.70 | 27,287 |
| 2017-09-13 | $20.70 | $20.70 | $19.60 | $20.30 | $19.11 | 61,098 |
| 2017-09-12 | $21.26 | $21.26 | $20.10 | $20.86 | $19.64 | 47,357 |
| 2017-09-11 | $21.10 | $21.10 | $20.75 | $21.09 | $19.86 | 34,771 |
| 2017-09-08 | $21.00 | $21.34 | $20.50 | $21.00 | $19.77 | 93,553 |
| 2017-09-07 | $21.65 | $21.70 | $21.00 | $21.01 | $19.78 | 79,609 |
| 2017-09-06 | $20.81 | $21.77 | $20.81 | $21.71 | $20.44 | 42,323 |
| 2017-09-05 | $21.40 | $21.45 | $20.33 | $20.66 | $19.45 | 64,126 |
| 2017-09-01 | $21.45 | $21.81 | $21.02 | $21.44 | $20.19 | 31,215 |
| 2017-08-31 | $21.00 | $21.88 | $20.85 | $21.47 | $20.21 | 42,485 |
| 2017-08-30 | $20.27 | $21.29 | $20.27 | $21.07 | $19.84 | 46,597 |
| 2017-08-29 | $20.00 | $20.95 | $20.00 | $20.28 | $19.09 | 13,340 |
| 2017-08-28 | $20.05 | $20.19 | $19.94 | $20.12 | $18.94 | 29,019 |
| 2017-08-25 | $20.35 | $20.35 | $19.50 | $20.18 | $19.00 | 35,742 |
| 2017-08-24 | $20.33 | $20.91 | $19.65 | $20.10 | $18.92 | 50,574 |
| 2017-08-23 | $21.06 | $21.06 | $19.50 | $20.32 | $19.13 | 76,641 |
| 2017-08-22 | $21.50 | $21.53 | $21.01 | $21.02 | $19.79 | 59,015 |
| 2017-08-21 | $21.53 | $21.75 | $20.76 | $21.25 | $20.01 | 32,647 |
| 2017-08-18 | $21.31 | $21.75 | $20.88 | $21.75 | $20.48 | 47,205 |
| 2017-08-17 | $22.15 | $22.25 | $21.26 | $21.33 | $20.08 | 82,556 |
| 2017-08-16 | $22.50 | $22.52 | $21.95 | $22.12 | $20.83 | 52,114 |
| 2017-08-15 | $22.76 | $23.03 | $22.30 | $22.37 | $21.06 | 26,544 |
| 2017-08-14 | $23.25 | $23.44 | $22.72 | $22.85 | $21.51 | 23,080 |
| 2017-08-11 | $21.67 | $23.10 | $21.67 | $22.95 | $21.61 | 52,368 |
| 2017-08-10 | $23.32 | $23.39 | $21.16 | $22.09 | $20.40 | 144,700 |
| 2017-08-09 | $24.28 | $24.28 | $23.25 | $23.36 | $21.58 | 80,000 |
| 2017-08-08 | $24.40 | $24.50 | $24.25 | $24.27 | $22.42 | 35,382 |
| 2017-08-07 | $24.73 | $24.73 | $24.32 | $24.37 | $22.51 | 54,785 |
| 2017-08-04 | $24.25 | $24.85 | $24.25 | $24.65 | $22.77 | 43,613 |
| 2017-08-03 | $25.00 | $25.10 | $24.47 | $24.48 | $22.61 | 17,400 |
| 2017-08-02 | $25.14 | $25.14 | $24.95 | $24.95 | $23.04 | 5,487 |
| 2017-08-01 | $24.95 | $25.05 | $24.95 | $24.99 | $23.08 | 2,000 |
| 2017-07-31 | $25.11 | $25.11 | $24.92 | $24.95 | $23.04 | 3,465 |
| 2017-07-28 | $25.19 | $25.21 | $25.13 | $25.14 | $23.22 | 3,400 |
| 2017-07-27 | $25.10 | $25.10 | $24.85 | $25.02 | $23.11 | 1,917 |
| 2017-07-26 | $25.11 | $25.12 | $24.80 | $25.07 | $23.15 | 5,180 |
| 2017-07-25 | $25.00 | $25.11 | $24.80 | $25.03 | $23.12 | 8,525 |
| 2017-07-24 | $25.09 | $25.12 | $25.01 | $25.01 | $23.10 | 3,015 |
| 2017-07-21 | $25.12 | $25.12 | $25.08 | $25.08 | $23.17 | 3,500 |
| 2017-07-20 | $25.11 | $25.12 | $25.11 | $25.12 | $23.20 | 200 |
| 2017-07-19 | $25.00 | $25.11 | $25.00 | $25.11 | $23.19 | 2,183 |
| 2017-07-18 | $25.00 | $25.05 | $25.00 | $25.05 | $23.14 | 2,200 |
| 2017-07-17 | $24.93 | $25.00 | $24.93 | $25.00 | $23.09 | 902 |
| 2017-07-14 | $25.05 | $25.05 | $24.97 | $24.99 | $23.08 | 6,937 |
| 2017-07-13 | $25.11 | $25.11 | $25.11 | $25.11 | $23.19 | 1,000 |
| 2017-07-12 | $25.01 | $25.11 | $25.01 | $25.11 | $23.19 | 1,231 |
| 2017-07-11 | $24.95 | $25.01 | $24.95 | $25.01 | $23.10 | 2,600 |
| 2017-07-10 | $24.91 | $25.00 | $24.90 | $24.98 | $23.07 | 7,913 |
| 2017-07-07 | $24.95 | $24.96 | $24.91 | $24.91 | $23.01 | 3,037 |
| 2017-07-06 | $24.90 | $24.99 | $24.90 | $24.99 | $23.08 | 885 |
| 2017-07-05 | $24.91 | $25.00 | $24.91 | $24.97 | $23.06 | 1,766 |
| 2017-07-03 | $24.86 | $24.90 | $24.86 | $24.89 | $22.99 | 2,752 |
| 2017-06-30 | $24.87 | $24.97 | $24.85 | $24.89 | $22.99 | 1,750 |
| 2017-06-29 | $24.83 | $24.85 | $24.83 | $24.85 | $22.95 | 890 |
| 2017-06-28 | $24.82 | $24.96 | $24.82 | $24.96 | $23.06 | 1,330 |
| 2017-06-27 | $25.08 | $25.08 | $24.95 | $24.99 | $23.08 | 1,638 |
| 2017-06-26 | $25.00 | $25.00 | $24.80 | $24.90 | $23.00 | 9,750 |
| 2017-06-23 | $24.69 | $24.90 | $24.65 | $24.81 | $22.91 | 4,691 |
| 2017-06-22 | $24.90 | $24.90 | $24.60 | $24.61 | $22.73 | 11,120 |
| 2017-06-21 | $25.14 | $25.14 | $24.80 | $24.90 | $23.00 | 12,793 |
| 2017-06-20 | $25.16 | $25.16 | $25.12 | $25.12 | $23.20 | 3,255 |
| 2017-06-19 | $25.15 | $25.16 | $25.15 | $25.16 | $23.24 | 744 |
| 2017-06-16 | $25.12 | $25.19 | $25.12 | $25.19 | $23.27 | 985 |
| 2017-06-15 | $25.07 | $25.15 | $25.07 | $25.11 | $23.19 | 1,603 |
| 2017-06-14 | $25.10 | $25.10 | $25.08 | $25.08 | $23.16 | 1,836 |
| 2017-06-13 | $25.15 | $25.15 | $25.10 | $25.10 | $23.18 | 2,227 |
| 2017-06-12 | $25.22 | $25.22 | $25.05 | $25.05 | $23.14 | 4,530 |
| 2017-06-09 | $25.05 | $25.16 | $25.05 | $25.10 | $23.18 | 11,064 |
| 2017-06-08 | $24.96 | $25.07 | $24.95 | $25.00 | $23.09 | 4,060 |
| 2017-06-07 | $24.98 | $25.12 | $24.95 | $25.12 | $23.20 | 7,058 |
| 2017-06-06 | $24.98 | $24.99 | $24.98 | $24.99 | $23.08 | 3,300 |
| 2017-06-05 | $24.99 | $24.99 | $24.98 | $24.99 | $23.08 | 5,601 |
| 2017-06-02 | $24.97 | $24.99 | $24.96 | $24.99 | $23.08 | 1,450 |
| 2017-06-01 | $24.95 | $24.98 | $24.95 | $24.96 | $23.05 | 3,154 |
| 2017-05-31 | $25.05 | $25.05 | $24.95 | $24.95 | $23.04 | 2,829 |
| 2017-05-30 | $24.95 | $24.98 | $24.95 | $24.98 | $23.07 | 1,144 |
| 2017-05-26 | $24.85 | $24.92 | $24.85 | $24.92 | $23.02 | 2,573 |
| 2017-05-25 | $24.95 | $24.98 | $24.85 | $24.98 | $23.07 | 6,159 |
| 2017-05-24 | $24.97 | $24.98 | $24.91 | $24.93 | $23.03 | 1,300 |
| 2017-05-23 | $24.95 | $25.01 | $24.90 | $25.00 | $23.09 | 10,440 |
| 2017-05-22 | $24.95 | $25.01 | $24.90 | $24.90 | $23.00 | 2,570 |
| 2017-05-19 | $24.94 | $25.19 | $24.92 | $24.92 | $23.02 | 3,830 |
| 2017-05-18 | $24.90 | $24.96 | $24.85 | $24.92 | $23.02 | 9,900 |
| 2017-05-17 | $24.99 | $24.99 | $24.90 | $24.94 | $23.03 | 3,255 |
| 2017-05-16 | $24.86 | $24.97 | $24.85 | $24.90 | $23.00 | 3,465 |
| 2017-05-15 | $24.87 | $25.00 | $24.83 | $24.90 | $23.00 | 11,014 |
| 2017-05-12 | $24.95 | $24.96 | $24.80 | $24.83 | $22.93 | 7,143 |
| 2017-05-11 | $24.97 | $25.13 | $24.85 | $25.05 | $23.14 | 10,591 |
| 2017-05-10 | $25.24 | $25.28 | $25.11 | $25.24 | $22.90 | 5,836 |
| 2017-05-09 | $25.04 | $25.26 | $24.67 | $25.09 | $22.77 | 433 |
| 2017-05-08 | $25.05 | $25.10 | $25.00 | $25.08 | $22.76 | 7,804 |
| 2017-05-05 | $25.10 | $25.26 | $25.00 | $25.10 | $22.78 | 6,041 |
| 2017-05-04 | $25.10 | $25.17 | $24.96 | $25.13 | $22.80 | 16,096 |
| 2017-05-03 | $25.20 | $25.30 | $25.05 | $25.08 | $22.76 | 14,079 |
| 2017-05-02 | $25.25 | $25.29 | $25.25 | $25.26 | $22.92 | 2,450 |
| 2017-05-01 | $25.21 | $25.28 | $25.20 | $25.21 | $22.87 | 827 |
| 2017-04-28 | $25.27 | $25.28 | $25.21 | $25.21 | $22.88 | 5,305 |
| 2017-04-27 | $25.20 | $25.28 | $25.20 | $25.23 | $22.90 | 1,871 |
| 2017-04-26 | $25.18 | $25.20 | $25.15 | $25.20 | $22.87 | 2,051 |
| 2017-04-25 | $25.22 | $25.22 | $25.10 | $25.12 | $22.80 | 7,158 |
| 2017-04-24 | $25.28 | $25.28 | $25.17 | $25.25 | $22.91 | 3,111 |
| 2017-04-21 | $25.12 | $25.20 | $25.12 | $25.12 | $22.80 | 2,384 |
| 2017-04-20 | $25.12 | $25.29 | $25.12 | $25.29 | $22.95 | 2,683 |
| 2017-04-19 | $25.22 | $25.22 | $25.11 | $25.12 | $22.79 | 3,715 |
| 2017-04-18 | $25.20 | $25.20 | $25.20 | $25.20 | $22.87 | 711 |
| 2017-04-17 | $25.24 | $25.24 | $25.20 | $25.20 | $22.87 | 1,860 |
| 2017-04-13 | $25.24 | $25.25 | $25.24 | $25.24 | $22.90 | 2,394 |
| 2017-04-12 | $25.24 | $25.28 | $25.23 | $25.24 | $22.91 | 3,417 |
| 2017-04-11 | $25.49 | $25.49 | $25.25 | $25.25 | $22.91 | 3,900 |
| 2017-04-10 | $25.26 | $25.33 | $25.25 | $25.25 | $22.91 | 2,047 |
| 2017-04-07 | $25.22 | $25.25 | $25.22 | $25.25 | $22.92 | 1,281 |
| 2017-04-06 | $25.24 | $25.25 | $25.16 | $25.23 | $22.90 | 2,246 |
| 2017-04-05 | $25.10 | $25.24 | $25.10 | $25.20 | $22.86 | 5,588 |
| 2017-04-04 | $25.12 | $25.15 | $25.12 | $25.15 | $22.82 | 4,518 |
| 2017-04-03 | $25.14 | $25.15 | $25.10 | $25.15 | $22.82 | 2,150 |
| 2017-03-31 | $25.10 | $25.15 | $25.10 | $25.14 | $22.81 | 3,670 |
| 2017-03-30 | $25.19 | $25.19 | $25.06 | $25.10 | $22.78 | 13,827 |
| 2017-03-29 | $25.17 | $25.22 | $25.16 | $25.16 | $22.83 | 1,760 |
| 2017-03-28 | $25.15 | $25.18 | $25.05 | $25.17 | $22.84 | 8,452 |
| 2017-03-27 | $25.06 | $25.16 | $25.05 | $25.16 | $22.83 | 2,858 |
| 2017-03-24 | $25.09 | $25.10 | $25.06 | $25.06 | $22.74 | 3,352 |
| 2017-03-23 | $25.07 | $25.11 | $25.07 | $25.07 | $22.75 | 1,848 |
| 2017-03-22 | $25.14 | $25.18 | $25.05 | $25.18 | $22.85 | 900 |
| 2017-03-21 | $25.14 | $25.23 | $25.07 | $25.07 | $22.75 | 4,775 |
| 2017-03-20 | $25.07 | $25.12 | $25.05 | $25.07 | $22.75 | 895 |
| 2017-03-17 | $25.17 | $25.17 | $25.05 | $25.05 | $22.73 | 3,616 |
| 2017-03-16 | $25.22 | $25.22 | $25.14 | $25.14 | $22.81 | 2,190 |
| 2017-03-15 | $25.06 | $25.06 | $25.00 | $25.04 | $22.72 | 3,009 |
| 2017-03-14 | $25.12 | $25.14 | $25.00 | $25.02 | $22.71 | 3,238 |
| 2017-03-13 | $25.02 | $25.15 | $25.02 | $25.15 | $22.82 | 1,052 |
| 2017-03-10 | $25.04 | $25.13 | $25.04 | $25.07 | $22.75 | 4,040 |
| 2017-03-09 | $25.00 | $25.16 | $25.00 | $25.03 | $22.71 | 4,185 |
| 2017-03-08 | $25.04 | $25.19 | $25.01 | $25.02 | $22.71 | 2,430 |
| 2017-03-07 | $25.03 | $25.17 | $25.03 | $25.04 | $22.72 | 1,246 |
| 2017-03-06 | $25.21 | $25.21 | $25.04 | $25.04 | $22.72 | 3,067 |
| 2017-03-03 | $25.01 | $25.13 | $25.01 | $25.05 | $22.73 | 5,781 |
| 2017-03-02 | $25.05 | $25.10 | $25.04 | $25.04 | $22.72 | 5,145 |
| 2017-03-01 | $25.34 | $25.34 | $25.01 | $25.20 | $22.87 | 3,323 |
| 2017-02-28 | $25.02 | $25.09 | $25.00 | $25.03 | $22.71 | 8,303 |
| 2017-02-27 | $25.01 | $25.15 | $25.01 | $25.04 | $22.73 | 7,020 |
| 2017-02-24 | $25.04 | $25.16 | $25.02 | $25.05 | $22.73 | 8,700 |
| 2017-02-23 | $25.01 | $25.25 | $25.00 | $25.12 | $22.80 | 15,754 |
| 2017-02-22 | $25.02 | $25.05 | $25.00 | $25.05 | $22.74 | 8,900 |
| 2017-02-21 | $24.90 | $25.10 | $24.90 | $25.05 | $22.73 | 7,470 |
| 2017-02-17 | $24.81 | $25.01 | $24.81 | $24.94 | $22.63 | 16,607 |
| 2017-02-16 | $24.95 | $24.95 | $24.83 | $24.90 | $22.60 | 9,495 |
| 2017-02-15 | $24.85 | $24.95 | $24.80 | $24.95 | $22.64 | 16,643 |
| 2017-02-14 | $24.90 | $24.90 | $24.80 | $24.86 | $22.56 | 23,841 |
| 2017-02-13 | $24.64 | $24.89 | $24.64 | $24.87 | $22.57 | 28,957 |
| 2017-02-10 | $24.84 | $25.04 | $24.82 | $25.01 | $22.30 | 15,635 |
| 2017-02-09 | $24.92 | $24.92 | $24.79 | $24.79 | $22.10 | 24,512 |
| 2017-02-08 | $24.90 | $24.97 | $24.84 | $24.84 | $22.15 | 32,003 |
| 2017-02-07 | $24.85 | $24.90 | $24.84 | $24.90 | $22.20 | 10,858 |
| 2017-02-06 | $25.00 | $25.00 | $24.84 | $24.84 | $22.15 | 21,170 |
| 2017-02-03 | $24.85 | $25.00 | $24.85 | $24.96 | $22.25 | 9,040 |
| 2017-02-02 | $25.03 | $25.03 | $24.80 | $24.82 | $22.13 | 36,850 |
| 2017-02-01 | $24.81 | $24.88 | $24.80 | $24.88 | $22.18 | 2,800 |
| 2017-01-31 | $24.86 | $24.95 | $24.85 | $24.95 | $22.24 | 6,915 |
| 2017-01-30 | $25.00 | $25.09 | $24.90 | $24.92 | $22.21 | 16,381 |
| 2017-01-27 | $24.90 | $25.02 | $24.90 | $24.90 | $22.20 | 8,725 |
| 2017-01-26 | $24.79 | $25.00 | $24.79 | $25.00 | $22.29 | 1,475 |
| 2017-01-25 | $24.75 | $24.99 | $24.70 | $24.83 | $22.13 | 8,277 |
| 2017-01-24 | $24.83 | $24.87 | $24.70 | $24.76 | $22.07 | 7,323 |
| 2017-01-23 | $24.87 | $25.06 | $24.86 | $24.86 | $22.16 | 7,369 |
| 2017-01-20 | $24.85 | $24.98 | $24.81 | $24.92 | $22.22 | 5,129 |
| 2017-01-19 | $24.90 | $24.90 | $24.85 | $24.85 | $22.15 | 4,600 |
| 2017-01-18 | $24.92 | $24.95 | $24.87 | $24.90 | $22.20 | 3,935 |
| 2017-01-17 | $24.81 | $24.89 | $24.81 | $24.86 | $22.16 | 2,803 |
| 2017-01-13 | $24.95 | $24.95 | $24.65 | $24.80 | $22.11 | 4,832 |
| 2017-01-12 | $24.79 | $24.87 | $24.75 | $24.75 | $22.07 | 4,928 |
| 2017-01-11 | $24.95 | $24.95 | $24.79 | $24.80 | $22.11 | 2,100 |
| 2017-01-10 | $24.80 | $24.91 | $24.79 | $24.84 | $22.15 | 3,359 |
| 2017-01-09 | $24.91 | $24.92 | $24.78 | $24.78 | $22.09 | 17,740 |
| 2017-01-06 | $24.75 | $25.07 | $24.70 | $24.91 | $22.21 | 24,771 |
| 2017-01-05 | $24.69 | $24.70 | $24.55 | $24.56 | $21.90 | 1,800 |
| 2017-01-04 | $24.76 | $24.87 | $24.57 | $24.75 | $22.06 | 2,875 |
| 2017-01-03 | $24.41 | $24.60 | $24.41 | $24.51 | $21.85 | 2,415 |
| 2016-12-30 | $24.30 | $24.48 | $24.30 | $24.43 | $21.78 | 3,272 |
| 2016-12-29 | $24.25 | $24.44 | $24.25 | $24.44 | $21.79 | 2,474 |
| 2016-12-28 | $24.53 | $24.53 | $24.19 | $24.31 | $21.67 | 9,987 |
| 2016-12-27 | $24.54 | $24.60 | $24.54 | $24.60 | $21.93 | 1,250 |
| 2016-12-23 | $24.60 | $24.60 | $24.40 | $24.40 | $21.75 | 3,550 |
| 2016-12-22 | $24.50 | $24.50 | $24.40 | $24.50 | $21.84 | 2,500 |
| 2016-12-21 | $24.35 | $24.58 | $24.35 | $24.50 | $21.84 | 10,678 |
| 2016-12-20 | $24.67 | $24.76 | $24.35 | $24.35 | $21.71 | 990 |
| 2016-12-19 | $24.34 | $24.58 | $24.34 | $24.48 | $21.82 | 1,205 |
| 2016-12-16 | $24.49 | $24.49 | $24.45 | $24.45 | $21.80 | 325 |
| 2016-12-15 | $24.25 | $24.48 | $24.20 | $24.35 | $21.71 | 3,300 |
| 2016-12-14 | $24.03 | $24.50 | $24.03 | $24.40 | $21.75 | 2,377 |
| 2016-12-13 | $24.50 | $24.54 | $24.12 | $24.12 | $21.50 | 15,020 |
| 2016-12-12 | $24.41 | $24.41 | $24.37 | $24.40 | $21.75 | 1,860 |
| 2016-12-09 | $24.25 | $24.39 | $24.25 | $24.35 | $21.70 | 875 |
| 2016-12-08 | $24.50 | $24.50 | $24.36 | $24.40 | $21.75 | 2,605 |
| 2016-12-07 | $24.39 | $24.39 | $24.25 | $24.30 | $21.66 | 4,760 |
| 2016-12-06 | $24.45 | $24.62 | $24.39 | $24.39 | $21.74 | 1,350 |
| 2016-12-05 | $24.24 | $24.53 | $24.24 | $24.51 | $21.85 | 5,940 |
| 2016-12-02 | $24.25 | $24.25 | $24.21 | $24.21 | $21.59 | 2,394 |
| 2016-12-01 | $24.10 | $24.10 | $24.00 | $24.00 | $21.40 | 2,246 |
| 2016-11-30 | $24.05 | $24.06 | $24.05 | $24.05 | $21.44 | 932 |
| 2016-11-29 | $24.33 | $24.75 | $23.76 | $24.05 | $21.44 | 14,593 |
| 2016-11-28 | $24.55 | $24.75 | $24.28 | $24.30 | $21.66 | 5,115 |
| 2016-11-25 | $24.28 | $24.41 | $24.24 | $24.40 | $21.75 | 3,850 |
| 2016-11-23 | $24.73 | $24.78 | $24.55 | $24.76 | $22.07 | 4,570 |
| 2016-11-22 | $24.59 | $24.71 | $24.59 | $24.71 | $22.03 | 923 |
| 2016-11-21 | $24.65 | $24.88 | $24.43 | $24.56 | $21.90 | 7,607 |
| 2016-11-18 | $24.85 | $24.85 | $24.54 | $24.83 | $22.14 | 8,896 |
| 2016-11-17 | $24.75 | $24.75 | $24.56 | $24.67 | $21.99 | 8,812 |
| 2016-11-16 | $24.24 | $24.90 | $24.01 | $24.69 | $22.01 | 20,907 |
| 2016-11-15 | $24.01 | $24.02 | $23.76 | $23.85 | $21.26 | 33,184 |
| 2016-11-14 | $24.22 | $24.73 | $23.95 | $24.04 | $21.43 | 12,356 |
| 2016-11-11 | $24.29 | $24.91 | $24.07 | $24.25 | $21.62 | 5,968 |
| 2016-11-10 | $24.75 | $24.75 | $23.90 | $24.10 | $21.49 | 9,170 |
| 2016-11-09 | $24.35 | $24.65 | $24.35 | $24.55 | $21.49 | 18,311 |
| 2016-11-08 | $24.51 | $24.83 | $24.45 | $24.70 | $21.62 | 5,722 |
| 2016-11-07 | $24.75 | $24.95 | $24.56 | $24.88 | $21.78 | 1,324 |
| 2016-11-04 | $24.50 | $24.51 | $24.28 | $24.50 | $21.45 | 3,760 |
| 2016-11-03 | $24.73 | $24.73 | $24.28 | $24.72 | $21.64 | 7,350 |
| 2016-11-02 | $24.75 | $24.80 | $24.75 | $24.80 | $21.71 | 300 |
| 2016-11-01 | $24.85 | $24.87 | $24.85 | $24.87 | $21.77 | 2,565 |
| 2016-10-31 | $24.75 | $24.97 | $24.75 | $24.97 | $21.86 | 2,365 |
| 2016-10-28 | $24.88 | $24.90 | $24.87 | $24.87 | $21.77 | 2,900 |
| 2016-10-27 | $24.75 | $24.86 | $24.75 | $24.86 | $21.76 | 350 |
| 2016-10-26 | $24.90 | $24.90 | $24.70 | $24.88 | $21.78 | 9,475 |
| 2016-10-25 | $24.90 | $24.90 | $24.89 | $24.90 | $21.80 | 1,989 |
| 2016-10-24 | $24.87 | $24.87 | $24.87 | $24.87 | $21.77 | 100 |
| 2016-10-21 | $24.76 | $24.85 | $24.76 | $24.85 | $21.75 | 1,852 |
| 2016-10-20 | $24.91 | $24.91 | $24.75 | $24.75 | $21.66 | 3,040 |
| 2016-10-19 | $24.94 | $24.98 | $24.90 | $24.98 | $21.87 | 4,682 |
| 2016-10-18 | $24.72 | $24.90 | $24.71 | $24.84 | $21.75 | 11,572 |
| 2016-10-17 | $24.68 | $24.75 | $24.68 | $24.71 | $21.63 | 1,441 |
| 2016-10-14 | $24.63 | $24.72 | $24.61 | $24.65 | $21.58 | 4,749 |
| 2016-10-13 | $24.63 | $24.67 | $24.40 | $24.63 | $21.56 | 24,171 |
| 2016-10-12 | $24.65 | $24.66 | $24.60 | $24.64 | $21.57 | 9,280 |
| 2016-10-11 | $24.64 | $24.68 | $24.60 | $24.63 | $21.56 | 9,678 |
| 2016-10-10 | $24.56 | $24.79 | $24.56 | $24.65 | $21.58 | 5,750 |
| 2016-10-07 | $24.50 | $24.64 | $24.49 | $24.59 | $21.52 | 5,300 |
| 2016-10-06 | $24.69 | $24.71 | $24.54 | $24.54 | $21.48 | 4,200 |
| 2016-10-05 | $24.50 | $24.75 | $24.49 | $24.50 | $21.45 | 4,800 |
| 2016-10-04 | $24.48 | $24.50 | $24.48 | $24.50 | $21.45 | 3,120 |
| 2016-10-03 | $24.40 | $24.50 | $24.40 | $24.45 | $21.40 | 1,390 |
| 2016-09-30 | $24.49 | $24.50 | $24.40 | $24.41 | $21.37 | 3,904 |
| 2016-09-29 | $24.50 | $24.50 | $24.44 | $24.46 | $21.41 | 2,612 |
| 2016-09-28 | $24.40 | $24.43 | $24.27 | $24.43 | $21.38 | 11,425 |
| 2016-09-27 | $24.44 | $24.50 | $24.24 | $24.24 | $21.22 | 8,015 |
| 2016-09-26 | $24.43 | $24.45 | $24.25 | $24.40 | $21.36 | 8,749 |
| 2016-09-23 | $24.31 | $24.47 | $24.30 | $24.43 | $21.38 | 9,390 |
| 2016-09-22 | $24.29 | $24.35 | $24.11 | $24.31 | $21.28 | 13,380 |
| 2016-09-21 | $24.21 | $24.30 | $24.18 | $24.29 | $21.26 | 6,464 |
| 2016-09-20 | $24.15 | $24.30 | $24.15 | $24.30 | $21.27 | 4,725 |
| 2016-09-19 | $24.14 | $24.15 | $24.10 | $24.15 | $21.14 | 8,442 |
| 2016-09-16 | $24.20 | $24.20 | $24.15 | $24.15 | $21.14 | 1,700 |
| 2016-09-15 | $24.14 | $24.25 | $24.14 | $24.22 | $21.20 | 4,285 |
| 2016-09-14 | $24.15 | $24.21 | $24.15 | $24.15 | $21.14 | 2,822 |
| 2016-09-13 | $24.24 | $24.24 | $24.10 | $24.14 | $21.13 | 10,830 |
| 2016-09-12 | $24.17 | $24.21 | $24.10 | $24.12 | $21.11 | 8,434 |
| 2016-09-09 | $24.25 | $24.25 | $24.07 | $24.16 | $21.15 | 1,502 |
| 2016-09-08 | $24.27 | $24.27 | $24.19 | $24.21 | $21.19 | 3,443 |
| 2016-09-07 | $24.21 | $24.21 | $24.18 | $24.21 | $21.19 | 2,560 |
| 2016-09-06 | $24.01 | $24.30 | $24.01 | $24.21 | $21.20 | 9,298 |
| 2016-09-02 | $24.22 | $24.25 | $24.19 | $24.25 | $21.23 | 5,028 |
| 2016-09-01 | $24.26 | $24.33 | $23.92 | $24.29 | $21.26 | 28,721 |
| 2016-08-31 | $24.22 | $24.30 | $24.15 | $24.24 | $21.22 | 9,191 |
| 2016-08-30 | $24.13 | $24.29 | $24.13 | $24.24 | $21.22 | 4,788 |
| 2016-08-29 | $24.20 | $24.23 | $24.20 | $24.22 | $21.20 | 4,000 |
| 2016-08-26 | $24.30 | $24.30 | $24.25 | $24.25 | $21.23 | 440 |
| 2016-08-25 | $24.15 | $24.30 | $24.15 | $24.29 | $21.26 | 2,000 |
| 2016-08-24 | $24.25 | $24.28 | $24.20 | $24.27 | $21.24 | 2,320 |
| 2016-08-23 | $24.06 | $24.30 | $24.06 | $24.22 | $21.20 | 21,295 |
| 2016-08-22 | $24.10 | $24.10 | $24.00 | $24.05 | $21.05 | 7,106 |
| 2016-08-19 | $24.30 | $24.30 | $24.15 | $24.15 | $21.14 | 7,035 |
| 2016-08-18 | $24.30 | $24.30 | $24.20 | $24.20 | $21.18 | 8,060 |
| 2016-08-17 | $24.29 | $24.29 | $24.15 | $24.16 | $21.15 | 3,210 |
| 2016-08-16 | $24.16 | $24.36 | $24.16 | $24.21 | $21.19 | 16,141 |
| 2016-08-15 | $24.24 | $24.38 | $24.14 | $24.21 | $21.19 | 3,062 |
| 2016-08-12 | $24.03 | $24.28 | $24.03 | $24.23 | $21.21 | 10,783 |
| 2016-08-11 | $24.39 | $24.39 | $24.02 | $24.21 | $21.19 | 11,864 |
| 2016-08-10 | $24.74 | $24.79 | $24.70 | $24.73 | $21.26 | 10,714 |
| 2016-08-09 | $24.70 | $24.89 | $24.70 | $24.80 | $21.32 | 13,364 |
| 2016-08-08 | $24.92 | $24.92 | $24.82 | $24.85 | $21.36 | 14,491 |
| 2016-08-05 | $24.77 | $24.95 | $24.75 | $24.90 | $21.40 | 11,498 |
| 2016-08-04 | $24.77 | $24.89 | $24.77 | $24.88 | $21.39 | 7,000 |
| 2016-08-03 | $24.77 | $24.83 | $24.75 | $24.77 | $21.29 | 17,842 |
| 2016-08-02 | $24.83 | $24.85 | $24.80 | $24.80 | $21.32 | 4,498 |
| 2016-08-01 | $24.89 | $24.89 | $24.75 | $24.75 | $21.27 | 7,175 |
| 2016-07-29 | $24.90 | $24.91 | $24.79 | $24.91 | $21.41 | 7,397 |
| 2016-07-28 | $24.93 | $24.95 | $24.90 | $24.95 | $21.45 | 2,751 |
| 2016-07-27 | $24.95 | $24.99 | $24.85 | $24.85 | $21.36 | 6,205 |
| 2016-07-26 | $24.76 | $24.97 | $24.73 | $24.88 | $21.39 | 6,604 |
| 2016-07-25 | $24.74 | $24.83 | $24.74 | $24.78 | $21.30 | 3,998 |
| 2016-07-22 | $24.75 | $24.75 | $24.62 | $24.75 | $21.27 | 14,900 |
| 2016-07-21 | $24.95 | $24.95 | $24.75 | $24.75 | $21.27 | 1,290 |
| 2016-07-20 | $24.81 | $24.95 | $24.75 | $24.75 | $21.27 | 12,330 |
| 2016-07-19 | $24.97 | $25.00 | $24.90 | $25.00 | $21.49 | 5,086 |
| 2016-07-18 | $25.00 | $25.00 | $24.81 | $24.97 | $21.46 | 8,816 |
| 2016-07-15 | $24.81 | $24.98 | $24.80 | $24.97 | $21.46 | 5,525 |
| 2016-07-14 | $24.84 | $24.94 | $24.80 | $24.81 | $21.33 | 7,497 |
| 2016-07-13 | $24.51 | $24.92 | $24.51 | $24.84 | $21.35 | 25,359 |
| 2016-07-12 | $24.80 | $24.80 | $24.60 | $24.60 | $21.14 | 8,664 |
| 2016-07-11 | $24.94 | $24.94 | $24.81 | $24.82 | $21.33 | 2,620 |
| 2016-07-08 | $24.65 | $24.75 | $24.48 | $24.60 | $21.14 | 11,783 |
| 2016-07-07 | $24.41 | $24.64 | $24.41 | $24.55 | $21.10 | 6,600 |
| 2016-07-06 | $24.50 | $24.69 | $24.50 | $24.64 | $21.18 | 3,025 |
| 2016-07-05 | $24.32 | $24.61 | $24.32 | $24.61 | $21.15 | 2,387 |
| 2016-07-01 | $24.61 | $24.69 | $24.25 | $24.37 | $20.95 | 10,770 |
| 2016-06-30 | $24.26 | $24.65 | $24.24 | $24.56 | $21.11 | 8,930 |
| 2016-06-29 | $24.26 | $24.45 | $24.26 | $24.31 | $20.90 | 3,390 |
| 2016-06-28 | $24.41 | $24.41 | $24.21 | $24.29 | $20.88 | 9,481 |
| 2016-06-27 | $24.47 | $24.47 | $24.24 | $24.29 | $20.88 | 9,483 |
| 2016-06-24 | $24.18 | $24.55 | $23.80 | $24.47 | $21.03 | 2,414 |
| 2016-06-23 | $24.45 | $24.50 | $24.40 | $24.40 | $20.97 | 8,274 |
| 2016-06-22 | $24.33 | $24.45 | $24.33 | $24.43 | $21.00 | 3,385 |
| 2016-06-21 | $24.39 | $24.49 | $24.31 | $24.36 | $20.94 | 2,342 |
| 2016-06-20 | $24.21 | $24.60 | $24.21 | $24.35 | $20.93 | 14,445 |
| 2016-06-17 | $24.44 | $24.51 | $24.20 | $24.21 | $20.81 | 2,210 |
| 2016-06-16 | $24.03 | $24.23 | $24.03 | $24.16 | $20.77 | 7,835 |
| 2016-06-15 | $24.03 | $24.27 | $23.95 | $24.15 | $20.76 | 4,250 |
| 2016-06-14 | $23.85 | $24.34 | $23.85 | $24.01 | $20.64 | 4,591 |
| 2016-06-13 | $24.11 | $24.26 | $23.85 | $23.85 | $20.50 | 8,049 |
| 2016-06-10 | $24.11 | $24.25 | $24.11 | $24.11 | $20.72 | 7,115 |
| 2016-06-09 | $24.00 | $24.25 | $24.00 | $24.13 | $20.74 | 2,950 |
| 2016-06-08 | $24.22 | $24.22 | $24.00 | $24.00 | $20.63 | 13,516 |
| 2016-06-07 | $24.33 | $24.34 | $23.86 | $24.22 | $20.82 | 14,915 |
| 2016-06-06 | $24.13 | $24.30 | $23.92 | $24.25 | $20.84 | 12,647 |
| 2016-06-03 | $24.01 | $24.02 | $23.65 | $24.00 | $20.63 | 9,563 |
| 2016-06-02 | $24.15 | $24.20 | $24.01 | $24.01 | $20.64 | 8,310 |
| 2016-06-01 | $24.19 | $24.20 | $24.12 | $24.13 | $20.74 | 4,513 |
| 2016-05-31 | $24.07 | $24.12 | $24.05 | $24.11 | $20.73 | 8,152 |
| 2016-05-27 | $23.95 | $24.24 | $23.95 | $24.07 | $20.69 | 3,100 |
| 2016-05-26 | $24.03 | $24.25 | $24.00 | $24.04 | $20.66 | 12,851 |
| 2016-05-25 | $23.97 | $24.04 | $23.72 | $23.72 | $20.39 | 8,545 |
| 2016-05-24 | $23.89 | $23.89 | $23.55 | $23.75 | $20.41 | 4,830 |
| 2016-05-23 | $23.54 | $24.04 | $23.54 | $23.90 | $20.54 | 9,800 |
| 2016-05-20 | $24.06 | $24.06 | $23.56 | $23.76 | $20.42 | 29,951 |
| 2016-05-19 | $24.13 | $24.22 | $24.05 | $24.06 | $20.68 | 8,993 |
| 2016-05-18 | $24.06 | $24.25 | $24.05 | $24.22 | $20.82 | 15,733 |
| 2016-05-17 | $24.14 | $24.20 | $24.06 | $24.13 | $20.74 | 15,319 |
| 2016-05-16 | $24.25 | $24.25 | $24.06 | $24.13 | $20.74 | 16,755 |
| 2016-05-13 | $24.10 | $24.14 | $24.05 | $24.05 | $20.67 | 13,465 |
| 2016-05-12 | $24.30 | $24.30 | $24.00 | $24.14 | $20.75 | 22,344 |
| 2016-05-11 | $23.99 | $24.55 | $23.82 | $24.20 | $20.80 | 44,516 |
| 2016-05-10 | $24.15 | $24.65 | $23.65 | $24.15 | $20.38 | 77,753 |
| 2016-05-09 | $23.35 | $23.72 | $23.35 | $23.58 | $19.90 | 13,080 |
| 2016-05-06 | $23.25 | $23.73 | $23.19 | $23.32 | $19.68 | 21,493 |
| 2016-05-05 | $23.15 | $23.17 | $23.02 | $23.06 | $19.46 | 7,152 |
| 2016-05-04 | $23.10 | $23.15 | $22.65 | $23.10 | $19.50 | 17,235 |
| 2016-05-03 | $22.90 | $23.00 | $22.90 | $23.00 | $19.41 | 1,882 |
| 2016-05-02 | $23.05 | $23.13 | $23.00 | $23.02 | $19.43 | 19,367 |
| 2016-04-29 | $23.00 | $23.24 | $23.00 | $23.08 | $19.48 | 9,564 |
| 2016-04-28 | $23.00 | $23.05 | $23.00 | $23.00 | $19.41 | 7,135 |
| 2016-04-27 | $23.10 | $23.10 | $23.02 | $23.08 | $19.48 | 10,558 |
| 2016-04-26 | $23.11 | $23.12 | $23.00 | $23.01 | $19.42 | 4,271 |
| 2016-04-25 | $23.12 | $23.12 | $22.95 | $22.95 | $19.37 | 6,770 |
| 2016-04-22 | $23.00 | $23.17 | $23.00 | $23.12 | $19.51 | 4,099 |
| 2016-04-21 | $23.15 | $23.16 | $23.01 | $23.14 | $19.53 | 3,402 |
| 2016-04-20 | $23.00 | $23.25 | $23.00 | $23.12 | $19.51 | 6,990 |
| 2016-04-19 | $22.99 | $22.99 | $22.87 | $22.88 | $19.31 | 1,280 |
| 2016-04-18 | $23.20 | $23.24 | $22.85 | $23.04 | $19.45 | 7,425 |
| 2016-04-15 | $23.14 | $23.20 | $22.90 | $23.00 | $19.41 | 17,639 |
| 2016-04-14 | $22.86 | $23.22 | $22.86 | $23.10 | $19.50 | 6,145 |
| 2016-04-13 | $22.99 | $23.04 | $22.99 | $23.04 | $19.45 | 550 |
| 2016-04-12 | $22.85 | $22.90 | $22.81 | $22.90 | $19.33 | 8,120 |
| 2016-04-11 | $22.93 | $22.93 | $22.85 | $22.85 | $19.29 | 4,297 |
| 2016-04-08 | $23.02 | $23.02 | $22.85 | $22.87 | $19.30 | 4,100 |
| 2016-04-07 | $22.86 | $23.10 | $22.85 | $22.94 | $19.36 | 18,285 |
| 2016-04-06 | $22.85 | $22.91 | $22.85 | $22.91 | $19.34 | 10,050 |
| 2016-04-05 | $22.80 | $22.94 | $22.76 | $22.94 | $19.36 | 6,693 |
| 2016-04-04 | $22.91 | $22.92 | $22.85 | $22.85 | $19.29 | 3,520 |
| 2016-04-01 | $22.68 | $22.95 | $22.68 | $22.90 | $19.33 | 18,121 |
| 2016-03-31 | $22.80 | $22.90 | $22.51 | $22.88 | $19.31 | 9,416 |
| 2016-03-30 | $22.96 | $22.98 | $22.75 | $22.77 | $19.22 | 13,775 |
| 2016-03-29 | $22.70 | $22.90 | $22.70 | $22.90 | $19.33 | 11,600 |
| 2016-03-28 | $22.57 | $22.70 | $22.57 | $22.70 | $19.16 | 5,921 |
| 2016-03-24 | $22.69 | $22.74 | $22.50 | $22.64 | $19.11 | 2,860 |
| 2016-03-23 | $22.85 | $22.85 | $22.65 | $22.65 | $19.12 | 3,060 |
| 2016-03-22 | $22.83 | $22.84 | $22.55 | $22.83 | $19.27 | 7,659 |
| 2016-03-21 | $22.79 | $22.79 | $22.35 | $22.74 | $19.19 | 1,200 |
| 2016-03-18 | $22.40 | $22.98 | $22.40 | $22.61 | $19.08 | 15,625 |
| 2016-03-17 | $22.29 | $22.29 | $22.28 | $22.28 | $18.80 | 2,100 |
| 2016-03-16 | $22.11 | $22.25 | $22.11 | $22.21 | $18.75 | 2,650 |
| 2016-03-15 | $22.19 | $22.24 | $22.09 | $22.09 | $18.64 | 3,219 |
| 2016-03-14 | $22.30 | $22.31 | $22.12 | $22.16 | $18.70 | 2,674 |
| 2016-03-11 | $22.27 | $22.39 | $22.27 | $22.31 | $18.83 | 3,750 |
| 2016-03-10 | $22.42 | $22.42 | $22.17 | $22.21 | $18.75 | 4,675 |
| 2016-03-09 | $21.44 | $22.50 | $21.44 | $22.42 | $18.92 | 6,351 |
| 2016-03-08 | $22.05 | $22.25 | $22.02 | $22.06 | $18.62 | 5,850 |
| 2016-03-07 | $21.97 | $22.25 | $21.90 | $22.12 | $18.67 | 3,125 |
| 2016-03-04 | $21.63 | $22.01 | $21.42 | $21.89 | $18.48 | 8,900 |
| 2016-03-03 | $21.10 | $21.64 | $21.10 | $21.40 | $18.06 | 3,621 |
| 2016-03-02 | $20.67 | $21.24 | $20.67 | $21.00 | $17.72 | 9,140 |
| 2016-03-01 | $20.67 | $20.99 | $20.60 | $20.89 | $17.63 | 7,503 |
| 2016-02-29 | $20.87 | $21.00 | $20.56 | $20.60 | $17.39 | 7,061 |
| 2016-02-26 | $20.91 | $20.96 | $20.55 | $20.96 | $17.69 | 880 |
| 2016-02-25 | $20.79 | $20.79 | $20.55 | $20.79 | $17.55 | 1,552 |
| 2016-02-24 | $20.15 | $20.32 | $20.13 | $20.13 | $16.99 | 2,202 |
| 2016-02-23 | $20.18 | $20.23 | $20.06 | $20.13 | $16.99 | 2,672 |
| 2016-02-22 | $20.18 | $20.25 | $20.00 | $20.24 | $17.08 | 8,744 |
| 2016-02-19 | $20.12 | $20.13 | $19.91 | $19.98 | $16.86 | 2,800 |
| 2016-02-18 | $20.01 | $20.08 | $19.83 | $20.07 | $16.94 | 6,434 |
| 2016-02-17 | $19.88 | $20.54 | $19.78 | $20.21 | $17.06 | 12,580 |
| 2016-02-16 | $19.75 | $19.95 | $19.59 | $19.78 | $16.69 | 17,875 |
| 2016-02-12 | $19.88 | $20.42 | $19.66 | $19.66 | $16.59 | 27,625 |
| 2016-02-11 | $19.51 | $20.19 | $19.50 | $19.55 | $16.50 | 8,401 |
| 2016-02-10 | $20.49 | $20.49 | $19.95 | $20.22 | $17.07 | 2,807 |
| 2016-02-09 | $21.15 | $21.15 | $20.46 | $20.54 | $16.96 | 6,882 |
| 2016-02-08 | $21.57 | $21.59 | $21.00 | $21.01 | $17.35 | 8,050 |
| 2016-02-05 | $21.80 | $21.86 | $21.50 | $21.55 | $17.80 | 13,591 |
| 2016-02-04 | $21.75 | $21.90 | $21.74 | $21.80 | $18.00 | 4,055 |
| 2016-02-03 | $21.86 | $21.89 | $21.53 | $21.80 | $18.00 | 14,000 |
| 2016-02-02 | $21.65 | $21.82 | $21.42 | $21.76 | $17.97 | 18,835 |
| 2016-02-01 | $21.48 | $21.92 | $21.25 | $21.82 | $18.02 | 10,089 |
| 2016-01-29 | $21.34 | $21.75 | $21.22 | $21.56 | $17.80 | 7,728 |
| 2016-01-28 | $21.50 | $21.50 | $21.13 | $21.28 | $17.57 | 4,808 |
| 2016-01-27 | $20.79 | $21.32 | $20.79 | $21.25 | $17.55 | 14,418 |
| 2016-01-26 | $20.74 | $21.45 | $20.74 | $20.93 | $17.28 | 6,718 |
| 2016-01-25 | $20.74 | $20.74 | $20.00 | $20.25 | $16.72 | 17,493 |
| 2016-01-22 | $20.01 | $20.60 | $20.00 | $20.50 | $16.93 | 5,210 |
| 2016-01-21 | $18.90 | $19.75 | $18.90 | $19.67 | $16.24 | 14,171 |
| 2016-01-20 | $18.70 | $18.99 | $17.75 | $18.99 | $15.68 | 13,929 |
| 2016-01-19 | $19.11 | $19.20 | $18.65 | $19.20 | $15.85 | 20,410 |
| 2016-01-15 | $18.70 | $19.18 | $18.63 | $19.13 | $15.80 | 21,120 |
| 2016-01-14 | $19.54 | $19.70 | $18.65 | $19.11 | $15.78 | 76,524 |
| 2016-01-13 | $19.80 | $19.86 | $19.30 | $19.32 | $15.95 | 16,071 |
| 2016-01-12 | $20.25 | $20.41 | $19.60 | $19.64 | $16.22 | 33,383 |
| 2016-01-11 | $20.49 | $20.49 | $19.92 | $20.18 | $16.66 | 19,806 |
| 2016-01-08 | $20.68 | $20.68 | $20.41 | $20.41 | $16.85 | 2,652 |
| 2016-01-07 | $21.30 | $21.30 | $20.13 | $20.43 | $16.87 | 35,134 |
| 2016-01-06 | $21.75 | $21.84 | $21.50 | $21.53 | $17.78 | 2,042 |
| 2016-01-05 | $21.79 | $21.98 | $21.53 | $21.53 | $17.78 | 6,801 |
| 2016-01-04 | $21.45 | $21.71 | $21.42 | $21.62 | $17.85 | 11,674 |
| 2015-12-31 | $21.25 | $21.74 | $21.25 | $21.72 | $17.94 | 11,751 |
| 2015-12-30 | $20.89 | $21.35 | $20.80 | $21.25 | $17.55 | 11,075 |
| 2015-12-29 | $20.99 | $20.99 | $20.62 | $20.62 | $17.03 | 2,048 |
| 2015-12-28 | $20.78 | $21.00 | $20.45 | $20.96 | $17.31 | 14,187 |
| 2015-12-24 | $20.29 | $20.73 | $20.22 | $20.69 | $17.09 | 11,745 |
| 2015-12-23 | $19.49 | $20.44 | $19.49 | $19.91 | $16.44 | 20,638 |
| 2015-12-22 | $19.01 | $19.58 | $19.01 | $19.50 | $16.10 | 34,040 |
| 2015-12-21 | $20.41 | $20.48 | $18.82 | $19.00 | $15.69 | 60,220 |
| 2015-12-18 | $19.55 | $20.25 | $19.50 | $19.90 | $16.43 | 46,842 |
| 2015-12-17 | $19.63 | $20.45 | $19.40 | $19.45 | $16.06 | 47,611 |
| 2015-12-16 | $19.00 | $19.80 | $18.75 | $19.50 | $16.10 | 90,582 |
| 2015-12-15 | $18.41 | $19.31 | $18.21 | $19.21 | $15.86 | 81,967 |
| 2015-12-14 | $18.55 | $18.84 | $17.96 | $18.44 | $15.23 | 42,171 |
| 2015-12-11 | $19.76 | $20.08 | $18.05 | $18.90 | $15.61 | 53,432 |
| 2015-12-10 | $20.68 | $20.70 | $19.57 | $19.76 | $16.32 | 57,456 |
| 2015-12-09 | $20.30 | $20.92 | $20.10 | $20.59 | $17.00 | 42,634 |
| 2015-12-08 | $21.51 | $21.51 | $19.66 | $19.92 | $16.45 | 92,621 |
| 2015-12-07 | $22.15 | $22.20 | $21.60 | $21.80 | $18.00 | 32,737 |
| 2015-12-04 | $22.50 | $22.55 | $22.15 | $22.15 | $18.29 | 4,928 |
| 2015-12-03 | $22.20 | $22.24 | $22.00 | $22.24 | $18.37 | 40,788 |
| 2015-12-02 | $22.23 | $22.25 | $22.16 | $22.16 | $18.30 | 1,850 |
| 2015-12-01 | $22.20 | $22.43 | $22.11 | $22.17 | $18.31 | 11,595 |
| 2015-11-30 | $22.20 | $22.24 | $22.10 | $22.21 | $18.34 | 11,840 |
| 2015-11-27 | $22.17 | $22.24 | $22.17 | $22.23 | $18.36 | 2,955 |
| 2015-11-25 | $22.15 | $22.18 | $22.08 | $22.10 | $18.25 | 10,066 |
| 2015-11-24 | $22.11 | $22.20 | $22.10 | $22.20 | $18.33 | 4,477 |
| 2015-11-23 | $22.03 | $22.22 | $22.00 | $22.11 | $18.26 | 25,295 |
| 2015-11-20 | $22.25 | $22.39 | $22.02 | $22.02 | $18.18 | 16,612 |
| 2015-11-19 | $22.42 | $22.44 | $22.15 | $22.36 | $18.47 | 5,497 |
| 2015-11-18 | $22.06 | $22.41 | $22.06 | $22.16 | $18.30 | 11,439 |
| 2015-11-17 | $22.23 | $22.45 | $22.00 | $22.00 | $18.17 | 13,049 |
| 2015-11-16 | $22.46 | $22.50 | $22.23 | $22.25 | $18.37 | 13,945 |
| 2015-11-13 | $22.32 | $22.57 | $22.21 | $22.53 | $18.61 | 3,500 |
| 2015-11-12 | $22.51 | $22.51 | $22.25 | $22.29 | $18.41 | 8,380 |
| 2015-11-11 | $22.68 | $22.81 | $22.42 | $22.51 | $18.59 | 15,315 |
| 2015-11-10 | $22.59 | $22.71 | $22.59 | $22.67 | $18.72 | 3,710 |
| 2015-11-09 | $22.91 | $22.99 | $22.80 | $22.90 | $18.55 | 18,608 |
| 2015-11-06 | $23.20 | $23.24 | $22.90 | $23.00 | $18.63 | 18,219 |
| 2015-11-05 | $23.05 | $23.19 | $23.00 | $23.19 | $18.78 | 20,750 |
| 2015-11-04 | $23.20 | $23.25 | $23.00 | $23.01 | $18.64 | 33,918 |
| 2015-11-03 | $23.09 | $23.25 | $23.09 | $23.20 | $18.79 | 18,620 |
| 2015-11-02 | $22.86 | $23.15 | $22.86 | $23.12 | $18.73 | 9,275 |
| 2015-10-30 | $22.62 | $22.88 | $22.62 | $22.86 | $18.51 | 5,045 |
| 2015-10-29 | $22.71 | $22.71 | $22.61 | $22.69 | $18.38 | 5,863 |
| 2015-10-28 | $22.74 | $22.74 | $22.70 | $22.70 | $18.39 | 3,260 |
| 2015-10-27 | $22.69 | $22.69 | $22.53 | $22.60 | $18.30 | 6,988 |
| 2015-10-26 | $22.80 | $22.83 | $22.53 | $22.53 | $18.25 | 18,065 |
| 2015-10-23 | $22.90 | $22.90 | $22.67 | $22.68 | $18.37 | 16,393 |
| 2015-10-22 | $22.71 | $22.85 | $22.59 | $22.79 | $18.46 | 8,756 |
| 2015-10-21 | $22.65 | $22.65 | $22.51 | $22.51 | $18.23 | 22,290 |
| 2015-10-20 | $22.72 | $22.72 | $22.55 | $22.55 | $18.26 | 13,770 |
| 2015-10-19 | $22.38 | $22.73 | $22.38 | $22.73 | $18.41 | 22,024 |
| 2015-10-16 | $22.30 | $22.35 | $22.18 | $22.18 | $17.96 | 6,852 |
| 2015-10-15 | $21.90 | $22.44 | $21.90 | $22.25 | $18.02 | 21,431 |
| 2015-10-14 | $22.19 | $22.25 | $21.70 | $21.82 | $17.67 | 51,461 |
| 2015-10-13 | $22.25 | $22.40 | $22.06 | $22.10 | $17.90 | 17,655 |
| 2015-10-12 | $22.30 | $22.32 | $22.16 | $22.16 | $17.95 | 12,188 |
| 2015-10-09 | $22.19 | $22.26 | $22.11 | $22.17 | $17.96 | 9,800 |
| 2015-10-08 | $22.17 | $22.17 | $21.80 | $22.06 | $17.87 | 12,790 |
| 2015-10-07 | $22.40 | $22.62 | $21.83 | $21.87 | $17.71 | 20,316 |
| 2015-10-06 | $22.50 | $22.50 | $22.01 | $22.39 | $18.13 | 6,075 |
| 2015-10-05 | $22.15 | $22.15 | $21.79 | $21.84 | $17.69 | 5,868 |
| 2015-10-02 | $21.65 | $21.95 | $21.65 | $21.76 | $17.62 | 12,190 |
| 2015-10-01 | $21.88 | $22.10 | $21.40 | $21.55 | $17.45 | 13,890 |
| 2015-09-30 | $21.95 | $22.44 | $21.50 | $21.81 | $17.66 | 42,295 |
| 2015-09-29 | $22.84 | $22.84 | $21.27 | $21.40 | $17.33 | 35,468 |
| 2015-09-28 | $22.95 | $22.95 | $22.80 | $22.82 | $18.48 | 2,895 |
| 2015-09-25 | $22.94 | $22.99 | $22.91 | $22.91 | $18.55 | 1,000 |
| 2015-09-24 | $23.00 | $23.07 | $22.90 | $22.90 | $18.55 | 5,015 |
| 2015-09-23 | $23.01 | $23.18 | $22.93 | $23.00 | $18.63 | 5,985 |
| 2015-09-22 | $23.15 | $23.15 | $22.95 | $23.00 | $18.63 | 3,274 |
| 2015-09-21 | $22.91 | $23.18 | $22.91 | $23.00 | $18.63 | 7,900 |
| 2015-09-18 | $22.55 | $22.98 | $22.55 | $22.96 | $18.60 | 2,525 |
| 2015-09-17 | $23.09 | $23.10 | $22.85 | $22.85 | $18.51 | 625 |
| 2015-09-16 | $23.00 | $23.15 | $22.96 | $22.96 | $18.60 | 6,819 |
| 2015-09-15 | $22.82 | $23.05 | $22.82 | $22.89 | $18.54 | 2,844 |
| 2015-09-14 | $22.65 | $22.90 | $22.62 | $22.90 | $18.55 | 4,063 |
| 2015-09-11 | $22.65 | $22.65 | $22.56 | $22.59 | $18.30 | 2,400 |
| 2015-09-10 | $23.00 | $23.00 | $22.51 | $22.65 | $18.34 | 2,803 |
| 2015-09-09 | $22.85 | $22.98 | $22.85 | $22.98 | $18.61 | 1,435 |
| 2015-09-08 | $22.82 | $23.25 | $22.75 | $22.89 | $18.54 | 4,400 |
| 2015-09-04 | $22.65 | $22.75 | $22.56 | $22.56 | $18.27 | 2,704 |
| 2015-09-03 | $22.73 | $22.73 | $22.45 | $22.45 | $18.18 | 16,180 |
| 2015-09-02 | $22.70 | $22.77 | $22.60 | $22.60 | $18.30 | 18,117 |
| 2015-09-01 | $23.00 | $23.15 | $22.65 | $22.65 | $18.34 | 16,197 |
| 2015-08-31 | $23.22 | $23.23 | $22.86 | $22.86 | $18.51 | 13,818 |
| 2015-08-28 | $23.17 | $23.55 | $23.00 | $23.09 | $18.70 | 16,457 |
| 2015-08-27 | $22.96 | $23.23 | $22.96 | $23.17 | $18.77 | 10,505 |
| 2015-08-26 | $23.00 | $23.15 | $22.79 | $23.00 | $18.63 | 6,450 |
| 2015-08-25 | $23.12 | $23.50 | $23.09 | $23.09 | $18.70 | 16,454 |
| 2015-08-24 | $22.86 | $23.85 | $22.66 | $22.90 | $18.55 | 9,747 |
| 2015-08-21 | $24.20 | $24.20 | $23.90 | $23.97 | $19.42 | 1,820 |
| 2015-08-20 | $23.80 | $23.94 | $23.80 | $23.94 | $19.39 | 1,285 |
| 2015-08-19 | $24.03 | $24.09 | $23.76 | $23.92 | $19.37 | 28,578 |
| 2015-08-18 | $24.10 | $24.19 | $23.76 | $24.10 | $19.52 | 9,248 |
| 2015-08-17 | $24.00 | $24.10 | $24.00 | $24.05 | $19.48 | 3,070 |
| 2015-08-14 | $24.22 | $24.22 | $24.10 | $24.10 | $19.52 | 1,794 |
| 2015-08-13 | $24.10 | $24.10 | $24.06 | $24.08 | $19.50 | 2,469 |
| 2015-08-12 | $23.78 | $24.05 | $23.78 | $24.02 | $19.45 | 6,964 |
| 2015-08-11 | $24.25 | $24.29 | $24.05 | $24.13 | $19.19 | 4,783 |
| 2015-08-10 | $24.25 | $24.40 | $24.11 | $24.17 | $19.22 | 6,984 |
| 2015-08-07 | $24.47 | $24.49 | $24.19 | $24.19 | $19.24 | 5,815 |
| 2015-08-06 | $24.70 | $24.70 | $24.43 | $24.46 | $19.45 | 6,608 |
| 2015-08-05 | $24.48 | $24.70 | $24.36 | $24.41 | $19.41 | 8,077 |
| 2015-08-04 | $24.69 | $24.70 | $24.57 | $24.69 | $19.63 | 5,331 |
| 2015-08-03 | $24.58 | $24.75 | $24.41 | $24.60 | $19.56 | 14,281 |
| 2015-07-31 | $24.58 | $24.60 | $24.45 | $24.58 | $19.55 | 4,540 |
| 2015-07-30 | $24.24 | $24.55 | $24.24 | $24.55 | $19.52 | 17,701 |
| 2015-07-29 | $23.85 | $24.30 | $23.75 | $24.30 | $19.32 | 8,882 |
| 2015-07-28 | $24.28 | $24.28 | $23.57 | $23.81 | $18.93 | 27,266 |
| 2015-07-27 | $24.23 | $24.29 | $24.20 | $24.27 | $19.30 | 20,761 |
| 2015-07-24 | $24.27 | $24.27 | $24.21 | $24.22 | $19.26 | 4,220 |
| 2015-07-23 | $24.29 | $24.52 | $24.22 | $24.22 | $19.26 | 18,587 |
| 2015-07-22 | $24.30 | $24.30 | $24.21 | $24.29 | $19.31 | 5,468 |
| 2015-07-21 | $24.20 | $24.22 | $24.18 | $24.20 | $19.24 | 2,534 |
| 2015-07-20 | $24.25 | $24.25 | $24.18 | $24.18 | $19.23 | 2,643 |
| 2015-07-17 | $24.28 | $24.30 | $24.15 | $24.15 | $19.20 | 16,342 |
| 2015-07-16 | $24.34 | $24.41 | $24.28 | $24.29 | $19.31 | 19,015 |
| 2015-07-15 | $24.27 | $24.43 | $24.27 | $24.29 | $19.31 | 16,844 |
| 2015-07-14 | $24.31 | $24.31 | $24.20 | $24.23 | $19.27 | 10,849 |
| 2015-07-13 | $24.50 | $24.50 | $24.32 | $24.35 | $19.36 | 7,942 |
| 2015-07-10 | $24.54 | $24.57 | $24.45 | $24.46 | $19.45 | 4,568 |
| 2015-07-09 | $24.50 | $24.52 | $24.50 | $24.50 | $19.48 | 1,935 |
| 2015-07-08 | $24.60 | $24.82 | $24.40 | $24.40 | $19.40 | 7,283 |
| 2015-07-07 | $24.65 | $24.65 | $24.60 | $24.60 | $19.56 | 7,500 |
| 2015-07-06 | $24.80 | $24.85 | $24.71 | $24.71 | $19.65 | 5,390 |
| 2015-07-02 | $24.70 | $24.78 | $24.70 | $24.75 | $19.68 | 2,978 |
| 2015-07-01 | $24.75 | $24.80 | $24.74 | $24.74 | $19.67 | 2,177 |
| 2015-06-30 | $24.80 | $24.80 | $24.75 | $24.80 | $19.72 | 12,373 |
| 2015-06-29 | $24.80 | $24.81 | $24.76 | $24.78 | $19.70 | 2,313 |
| 2015-06-26 | $24.72 | $24.88 | $24.72 | $24.76 | $19.69 | 10,311 |
| 2015-06-25 | $24.74 | $24.74 | $24.65 | $24.74 | $19.67 | 4,581 |
| 2015-06-24 | $24.85 | $24.86 | $24.65 | $24.74 | $19.67 | 3,580 |
| 2015-06-23 | $24.72 | $24.83 | $24.60 | $24.83 | $19.74 | 10,600 |
RAIT Financial Trust (RFTA) News Headlines
Recent RAIT Financial Trust (RFTA) News
Similar Companies to RAIT Financial Trust (RFTA) 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 | -- | -- | -- |