Nationstar Mortgage Holdings Inc (NSM) Exchange: NYSE
Data as of Aug. 22, 2025
$18.27 ($0.00) 0.00%
Nationstar Mortgage Holdings Inc - Daily Information
Click for more stock information on Nationstar Mortgage Holdings Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $18.27 |
| Previous Close | $18.27 |
| High | $18.27 |
| Low | $18.27 |
| Adjusted Open | $18.27 |
| Previous Adjusted Close | $18.27 |
| Adjusted High | $18.27 |
| Adjusted Low | $18.27 |
Invest in Nationstar Mortgage Holdings Inc (NSM)
Historical Stock Data for Nationstar Mortgage Holdings Inc (NSM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-07-31 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2018-07-30 | $19.48 | $19.88 | $17.34 | $18.27 | $18.27 | 2,301,496 |
| 2018-07-27 | $18.92 | $18.98 | $18.57 | $18.57 | $18.57 | 57,336 |
| 2018-07-26 | $18.50 | $19.08 | $18.50 | $18.92 | $18.92 | 233,983 |
| 2018-07-25 | $18.47 | $18.60 | $18.40 | $18.54 | $18.54 | 181,922 |
| 2018-07-24 | $18.08 | $18.56 | $18.06 | $18.45 | $18.45 | 272,528 |
| 2018-07-23 | $18.00 | $18.08 | $17.93 | $18.01 | $18.01 | 422,300 |
| 2018-07-20 | $17.83 | $18.06 | $17.80 | $17.98 | $17.98 | 318,989 |
| 2018-07-19 | $17.82 | $17.88 | $17.77 | $17.79 | $17.79 | 186,738 |
| 2018-07-18 | $17.93 | $17.99 | $17.80 | $17.82 | $17.82 | 176,504 |
| 2018-07-17 | $17.82 | $17.98 | $17.65 | $17.86 | $17.86 | 271,414 |
| 2018-07-16 | $17.78 | $17.92 | $17.75 | $17.92 | $17.92 | 185,275 |
| 2018-07-13 | $17.87 | $17.90 | $17.76 | $17.77 | $17.77 | 70,831 |
| 2018-07-12 | $17.96 | $17.96 | $17.83 | $17.86 | $17.86 | 127,313 |
| 2018-07-11 | $17.85 | $17.97 | $17.80 | $17.90 | $17.90 | 106,987 |
| 2018-07-10 | $18.00 | $18.13 | $17.83 | $17.91 | $17.91 | 179,858 |
| 2018-07-09 | $18.06 | $18.17 | $18.03 | $18.04 | $18.04 | 176,754 |
| 2018-07-06 | $18.05 | $18.19 | $17.96 | $17.99 | $17.99 | 164,380 |
| 2018-07-05 | $18.42 | $18.42 | $18.03 | $18.05 | $18.05 | 271,660 |
| 2018-07-03 | $17.96 | $18.28 | $17.96 | $18.25 | $18.25 | 262,768 |
| 2018-07-02 | $17.39 | $17.88 | $17.39 | $17.88 | $17.88 | 114,824 |
| 2018-06-29 | $17.60 | $17.65 | $17.39 | $17.53 | $17.53 | 293,580 |
| 2018-06-28 | $17.64 | $17.70 | $17.47 | $17.58 | $17.58 | 109,488 |
| 2018-06-27 | $17.83 | $17.83 | $17.60 | $17.61 | $17.61 | 182,558 |
| 2018-06-26 | $17.80 | $17.82 | $17.73 | $17.75 | $17.75 | 129,929 |
| 2018-06-25 | $17.91 | $17.93 | $17.76 | $17.82 | $17.82 | 175,692 |
| 2018-06-22 | $17.79 | $18.00 | $17.77 | $17.91 | $17.91 | 402,915 |
| 2018-06-21 | $18.00 | $18.00 | $17.73 | $17.75 | $17.75 | 356,300 |
| 2018-06-20 | $17.83 | $17.99 | $17.73 | $17.98 | $17.98 | 220,815 |
| 2018-06-19 | $17.68 | $17.83 | $17.67 | $17.78 | $17.78 | 160,039 |
| 2018-06-18 | $17.76 | $17.98 | $17.70 | $17.76 | $17.76 | 100,474 |
| 2018-06-15 | $17.81 | $17.84 | $17.69 | $17.80 | $17.80 | 187,461 |
| 2018-06-14 | $17.77 | $17.89 | $17.72 | $17.82 | $17.82 | 118,790 |
| 2018-06-13 | $17.88 | $17.92 | $17.73 | $17.76 | $17.76 | 168,292 |
| 2018-06-12 | $17.70 | $17.89 | $17.69 | $17.89 | $17.89 | 233,092 |
| 2018-06-11 | $17.76 | $17.83 | $17.69 | $17.69 | $17.69 | 133,489 |
| 2018-06-08 | $17.93 | $17.94 | $17.66 | $17.73 | $17.73 | 140,250 |
| 2018-06-07 | $18.01 | $18.01 | $17.86 | $17.87 | $17.87 | 124,084 |
| 2018-06-06 | $18.01 | $18.05 | $17.91 | $17.99 | $17.99 | 116,926 |
| 2018-06-05 | $17.88 | $18.05 | $17.83 | $18.03 | $18.03 | 105,038 |
| 2018-06-04 | $17.91 | $17.97 | $17.83 | $17.93 | $17.93 | 102,249 |
| 2018-06-01 | $18.02 | $18.02 | $17.84 | $17.84 | $17.84 | 259,456 |
| 2018-05-31 | $18.12 | $18.13 | $17.89 | $17.92 | $17.92 | 197,773 |
| 2018-05-30 | $18.09 | $18.16 | $18.06 | $18.12 | $18.12 | 112,512 |
| 2018-05-29 | $17.92 | $18.13 | $17.91 | $18.03 | $18.03 | 141,448 |
| 2018-05-25 | $18.05 | $18.09 | $17.95 | $18.04 | $18.04 | 153,229 |
| 2018-05-24 | $18.18 | $18.22 | $18.00 | $18.11 | $18.11 | 66,336 |
| 2018-05-23 | $18.22 | $18.26 | $18.07 | $18.25 | $18.25 | 79,460 |
| 2018-05-22 | $18.37 | $18.43 | $18.18 | $18.21 | $18.21 | 147,504 |
| 2018-05-21 | $18.40 | $18.46 | $18.34 | $18.36 | $18.36 | 71,603 |
| 2018-05-18 | $18.59 | $18.59 | $18.33 | $18.34 | $18.34 | 212,932 |
| 2018-05-17 | $18.62 | $18.92 | $18.46 | $18.51 | $18.51 | 190,991 |
| 2018-05-16 | $18.16 | $18.63 | $18.16 | $18.53 | $18.53 | 314,714 |
| 2018-05-15 | $17.82 | $18.19 | $17.82 | $18.17 | $18.17 | 141,043 |
| 2018-05-14 | $18.02 | $18.11 | $17.80 | $17.89 | $17.89 | 219,121 |
| 2018-05-11 | $18.04 | $18.13 | $17.88 | $17.89 | $17.89 | 277,701 |
| 2018-05-10 | $18.10 | $18.13 | $17.98 | $18.01 | $18.01 | 214,174 |
| 2018-05-09 | $18.08 | $18.09 | $18.01 | $18.04 | $18.04 | 181,655 |
| 2018-05-08 | $18.15 | $18.23 | $18.03 | $18.05 | $18.05 | 251,813 |
| 2018-05-07 | $18.34 | $18.63 | $18.12 | $18.18 | $18.18 | 236,616 |
| 2018-05-04 | $18.17 | $18.55 | $18.17 | $18.35 | $18.35 | 256,772 |
| 2018-05-03 | $18.24 | $18.26 | $18.10 | $18.19 | $18.19 | 158,862 |
| 2018-05-02 | $18.13 | $18.25 | $18.01 | $18.22 | $18.22 | 233,911 |
| 2018-05-01 | $18.11 | $18.17 | $17.99 | $18.16 | $18.16 | 122,575 |
| 2018-04-30 | $18.05 | $18.19 | $18.02 | $18.02 | $18.02 | 129,888 |
| 2018-04-27 | $18.04 | $18.12 | $18.00 | $18.05 | $18.05 | 104,013 |
| 2018-04-26 | $18.00 | $18.14 | $17.91 | $18.06 | $18.06 | 124,504 |
| 2018-04-25 | $17.98 | $18.23 | $17.93 | $18.10 | $18.10 | 107,890 |
| 2018-04-24 | $18.02 | $18.14 | $17.98 | $18.00 | $18.00 | 169,161 |
| 2018-04-23 | $18.03 | $18.08 | $17.91 | $17.95 | $17.95 | 125,708 |
| 2018-04-20 | $17.96 | $18.09 | $17.96 | $18.02 | $18.02 | 153,718 |
| 2018-04-19 | $18.14 | $18.27 | $17.99 | $18.00 | $18.00 | 96,670 |
| 2018-04-18 | $18.11 | $18.25 | $18.10 | $18.11 | $18.11 | 117,143 |
| 2018-04-17 | $18.11 | $18.13 | $18.00 | $18.04 | $18.04 | 125,923 |
| 2018-04-16 | $18.14 | $18.23 | $17.97 | $18.03 | $18.03 | 192,160 |
| 2018-04-13 | $18.18 | $18.21 | $17.93 | $18.12 | $18.12 | 168,868 |
| 2018-04-12 | $18.23 | $18.30 | $18.15 | $18.15 | $18.15 | 107,264 |
| 2018-04-11 | $18.16 | $18.34 | $18.12 | $18.22 | $18.22 | 169,167 |
| 2018-04-10 | $18.08 | $18.42 | $18.04 | $18.25 | $18.25 | 309,472 |
| 2018-04-09 | $18.04 | $18.29 | $17.95 | $17.95 | $17.95 | 177,074 |
| 2018-04-06 | $17.92 | $18.13 | $17.92 | $18.01 | $18.01 | 353,524 |
| 2018-04-05 | $18.01 | $18.08 | $17.92 | $18.00 | $18.00 | 417,798 |
| 2018-04-04 | $17.86 | $18.14 | $17.69 | $17.99 | $17.99 | 209,025 |
| 2018-04-03 | $18.00 | $18.13 | $17.95 | $18.00 | $18.00 | 160,601 |
| 2018-04-02 | $17.96 | $18.18 | $17.76 | $17.97 | $17.97 | 289,883 |
| 2018-03-29 | $18.06 | $18.15 | $17.96 | $17.96 | $17.96 | 201,463 |
| 2018-03-28 | $18.00 | $18.21 | $17.96 | $18.01 | $18.01 | 183,533 |
| 2018-03-27 | $18.10 | $18.10 | $17.86 | $18.02 | $18.02 | 266,432 |
| 2018-03-26 | $18.28 | $18.28 | $17.94 | $18.03 | $18.03 | 335,817 |
| 2018-03-23 | $18.00 | $18.50 | $17.99 | $17.99 | $17.99 | 350,348 |
| 2018-03-22 | $18.27 | $18.36 | $17.92 | $17.92 | $17.92 | 302,329 |
| 2018-03-21 | $18.47 | $18.48 | $18.24 | $18.34 | $18.34 | 278,074 |
| 2018-03-20 | $18.45 | $18.64 | $18.36 | $18.43 | $18.43 | 207,292 |
| 2018-03-19 | $18.52 | $18.52 | $18.23 | $18.44 | $18.44 | 222,154 |
| 2018-03-16 | $18.14 | $18.74 | $18.14 | $18.50 | $18.50 | 509,349 |
| 2018-03-15 | $18.39 | $18.39 | $18.13 | $18.16 | $18.16 | 186,098 |
| 2018-03-14 | $18.30 | $18.49 | $18.24 | $18.37 | $18.37 | 264,593 |
| 2018-03-13 | $18.46 | $18.49 | $18.23 | $18.29 | $18.29 | 352,577 |
| 2018-03-12 | $18.44 | $18.53 | $18.30 | $18.34 | $18.34 | 235,752 |
| 2018-03-09 | $18.21 | $18.50 | $18.19 | $18.45 | $18.45 | 486,609 |
| 2018-03-08 | $18.07 | $18.23 | $18.06 | $18.16 | $18.16 | 444,327 |
| 2018-03-07 | $17.82 | $18.05 | $17.72 | $18.05 | $18.05 | 568,055 |
| 2018-03-06 | $17.72 | $18.00 | $17.63 | $17.91 | $17.91 | 598,895 |
| 2018-03-05 | $17.42 | $17.98 | $17.42 | $17.72 | $17.72 | 341,565 |
| 2018-03-02 | $17.21 | $17.69 | $17.09 | $17.58 | $17.58 | 574,706 |
| 2018-03-01 | $16.92 | $17.31 | $16.92 | $17.23 | $17.23 | 430,233 |
| 2018-02-28 | $17.24 | $17.35 | $17.06 | $17.12 | $17.12 | 420,634 |
| 2018-02-27 | $17.30 | $17.47 | $17.14 | $17.15 | $17.15 | 265,474 |
| 2018-02-26 | $17.24 | $17.42 | $17.14 | $17.38 | $17.38 | 338,426 |
| 2018-02-23 | $16.95 | $17.20 | $16.80 | $17.20 | $17.20 | 715,474 |
| 2018-02-22 | $16.94 | $17.05 | $16.83 | $16.88 | $16.88 | 300,539 |
| 2018-02-21 | $16.83 | $17.00 | $16.72 | $16.88 | $16.88 | 596,558 |
| 2018-02-20 | $16.77 | $17.03 | $16.77 | $16.80 | $16.80 | 775,883 |
| 2018-02-16 | $16.74 | $17.00 | $16.74 | $16.82 | $16.82 | 1,081,160 |
| 2018-02-15 | $17.00 | $17.00 | $16.56 | $16.76 | $16.76 | 1,344,716 |
| 2018-02-14 | $16.63 | $17.15 | $16.60 | $17.01 | $17.01 | 2,349,814 |
| 2018-02-13 | $17.41 | $17.50 | $16.52 | $16.63 | $16.63 | 4,319,187 |
| 2018-02-12 | $16.80 | $17.22 | $16.67 | $17.10 | $17.10 | 183,586 |
| 2018-02-09 | $17.01 | $17.15 | $16.37 | $16.76 | $16.76 | 403,010 |
| 2018-02-08 | $17.12 | $17.29 | $16.65 | $16.69 | $16.69 | 426,647 |
| 2018-02-07 | $17.03 | $17.36 | $16.92 | $17.11 | $17.11 | 281,438 |
| 2018-02-06 | $16.60 | $17.34 | $16.56 | $16.98 | $16.98 | 801,937 |
| 2018-02-05 | $17.44 | $17.89 | $16.85 | $17.00 | $17.00 | 475,390 |
| 2018-02-02 | $17.77 | $17.89 | $17.49 | $17.72 | $17.72 | 326,386 |
| 2018-02-01 | $17.58 | $17.99 | $17.15 | $17.79 | $17.79 | 394,307 |
| 2018-01-31 | $18.03 | $18.16 | $17.51 | $17.74 | $17.74 | 428,219 |
| 2018-01-30 | $18.07 | $18.29 | $17.84 | $17.95 | $17.95 | 281,008 |
| 2018-01-29 | $18.30 | $18.40 | $17.95 | $18.17 | $18.17 | 262,365 |
| 2018-01-26 | $18.58 | $18.58 | $18.29 | $18.37 | $18.37 | 188,863 |
| 2018-01-25 | $18.93 | $18.97 | $18.50 | $18.58 | $18.58 | 200,134 |
| 2018-01-24 | $19.13 | $19.30 | $18.81 | $18.84 | $18.84 | 325,860 |
| 2018-01-23 | $18.91 | $19.07 | $18.73 | $19.05 | $19.05 | 211,296 |
| 2018-01-22 | $18.85 | $18.95 | $18.70 | $18.92 | $18.92 | 222,720 |
| 2018-01-19 | $18.60 | $18.87 | $18.60 | $18.87 | $18.87 | 306,156 |
| 2018-01-18 | $18.83 | $18.94 | $18.64 | $18.66 | $18.66 | 164,016 |
| 2018-01-17 | $18.67 | $18.88 | $18.58 | $18.82 | $18.82 | 205,016 |
| 2018-01-16 | $19.02 | $19.05 | $18.64 | $18.64 | $18.64 | 288,132 |
| 2018-01-12 | $18.68 | $19.02 | $18.60 | $18.94 | $18.94 | 217,170 |
| 2018-01-11 | $18.67 | $18.93 | $18.55 | $18.62 | $18.62 | 379,208 |
| 2018-01-10 | $18.86 | $19.14 | $18.52 | $18.54 | $18.54 | 322,751 |
| 2018-01-09 | $19.19 | $19.45 | $18.90 | $18.91 | $18.91 | 448,629 |
| 2018-01-08 | $19.12 | $19.19 | $18.96 | $19.15 | $19.15 | 151,117 |
| 2018-01-05 | $19.00 | $19.13 | $18.88 | $19.10 | $19.10 | 204,338 |
| 2018-01-04 | $18.88 | $19.20 | $18.85 | $18.93 | $18.93 | 187,558 |
| 2018-01-03 | $18.72 | $18.81 | $18.56 | $18.72 | $18.72 | 288,274 |
| 2018-01-02 | $18.61 | $18.68 | $18.40 | $18.61 | $18.61 | 359,487 |
| 2017-12-29 | $18.98 | $18.99 | $18.48 | $18.50 | $18.50 | 236,094 |
| 2017-12-28 | $19.00 | $19.01 | $18.75 | $18.86 | $18.86 | 202,320 |
| 2017-12-27 | $18.86 | $19.09 | $18.73 | $18.88 | $18.88 | 215,516 |
| 2017-12-26 | $18.83 | $19.11 | $18.72 | $18.79 | $18.79 | 196,018 |
| 2017-12-22 | $18.98 | $19.00 | $18.69 | $18.84 | $18.84 | 248,579 |
| 2017-12-21 | $18.72 | $18.95 | $18.57 | $18.74 | $18.74 | 395,950 |
| 2017-12-20 | $18.55 | $18.74 | $18.35 | $18.72 | $18.72 | 196,526 |
| 2017-12-19 | $18.54 | $18.64 | $18.26 | $18.42 | $18.42 | 292,527 |
| 2017-12-18 | $18.40 | $18.70 | $18.22 | $18.41 | $18.41 | 259,698 |
| 2017-12-15 | $18.19 | $18.47 | $18.15 | $18.20 | $18.20 | 721,143 |
| 2017-12-14 | $18.38 | $18.48 | $18.00 | $18.13 | $18.13 | 494,842 |
| 2017-12-13 | $18.28 | $18.45 | $18.12 | $18.43 | $18.43 | 440,191 |
| 2017-12-12 | $17.70 | $18.29 | $17.67 | $18.29 | $18.29 | 752,983 |
| 2017-12-11 | $17.50 | $17.77 | $17.49 | $17.63 | $17.63 | 239,401 |
| 2017-12-08 | $17.49 | $17.51 | $17.17 | $17.39 | $17.39 | 217,834 |
| 2017-12-07 | $17.40 | $17.68 | $17.23 | $17.37 | $17.37 | 240,435 |
| 2017-12-06 | $17.59 | $17.75 | $17.03 | $17.41 | $17.41 | 259,565 |
| 2017-12-05 | $18.04 | $18.04 | $17.47 | $17.59 | $17.59 | 426,016 |
| 2017-12-04 | $18.51 | $18.74 | $17.94 | $17.95 | $17.95 | 293,064 |
| 2017-12-01 | $18.06 | $18.41 | $17.80 | $18.30 | $18.30 | 415,383 |
| 2017-11-30 | $18.10 | $18.30 | $17.90 | $18.07 | $18.07 | 727,843 |
| 2017-11-29 | $17.56 | $17.97 | $17.52 | $17.91 | $17.91 | 405,233 |
| 2017-11-28 | $16.90 | $17.51 | $16.87 | $17.39 | $17.39 | 696,584 |
| 2017-11-27 | $17.28 | $17.30 | $16.88 | $16.90 | $16.90 | 257,645 |
| 2017-11-24 | $17.36 | $17.40 | $17.10 | $17.29 | $17.29 | 158,008 |
| 2017-11-22 | $17.14 | $17.48 | $17.14 | $17.36 | $17.36 | 305,112 |
| 2017-11-21 | $17.22 | $17.45 | $16.87 | $17.25 | $17.25 | 420,102 |
| 2017-11-20 | $16.61 | $16.84 | $16.55 | $16.71 | $16.71 | 205,988 |
| 2017-11-17 | $16.35 | $16.62 | $16.35 | $16.58 | $16.58 | 180,261 |
| 2017-11-16 | $16.48 | $16.62 | $16.40 | $16.48 | $16.48 | 467,072 |
| 2017-11-15 | $16.33 | $16.54 | $16.18 | $16.42 | $16.42 | 732,676 |
| 2017-11-14 | $16.39 | $16.67 | $16.32 | $16.57 | $16.57 | 470,132 |
| 2017-11-13 | $16.49 | $16.68 | $16.04 | $16.48 | $16.48 | 558,106 |
| 2017-11-10 | $16.66 | $16.89 | $16.14 | $16.59 | $16.59 | 687,829 |
| 2017-11-09 | $17.06 | $17.22 | $16.45 | $16.68 | $16.68 | 907,753 |
| 2017-11-08 | $17.99 | $18.03 | $16.55 | $17.13 | $17.13 | 1,466,501 |
| 2017-11-07 | $18.87 | $18.98 | $17.87 | $18.02 | $18.02 | 728,606 |
| 2017-11-06 | $18.78 | $19.01 | $18.62 | $18.92 | $18.92 | 281,942 |
| 2017-11-03 | $19.00 | $19.00 | $18.67 | $18.75 | $18.75 | 399,211 |
| 2017-11-02 | $18.75 | $19.36 | $18.30 | $19.04 | $19.04 | 576,477 |
| 2017-11-01 | $19.55 | $19.72 | $19.16 | $19.42 | $19.42 | 686,337 |
| 2017-10-31 | $20.67 | $20.67 | $19.35 | $19.47 | $19.47 | 1,738,215 |
| 2017-10-30 | $19.43 | $19.89 | $19.03 | $19.73 | $19.73 | 857,904 |
| 2017-10-27 | $19.42 | $19.90 | $18.68 | $19.60 | $19.60 | 1,058,711 |
| 2017-10-26 | $19.04 | $20.28 | $19.04 | $20.17 | $20.17 | 1,966,366 |
| 2017-10-25 | $19.05 | $19.28 | $18.72 | $19.04 | $19.04 | 320,345 |
| 2017-10-24 | $19.01 | $19.33 | $18.96 | $18.97 | $18.97 | 295,737 |
| 2017-10-23 | $19.62 | $19.66 | $18.87 | $18.97 | $18.97 | 339,131 |
| 2017-10-20 | $19.91 | $20.09 | $19.59 | $19.65 | $19.65 | 438,450 |
| 2017-10-19 | $20.24 | $20.25 | $19.61 | $19.71 | $19.71 | 915,276 |
| 2017-10-18 | $19.21 | $20.71 | $18.85 | $20.14 | $20.14 | 2,284,291 |
| 2017-10-17 | $19.20 | $19.56 | $19.11 | $19.28 | $19.28 | 393,654 |
| 2017-10-16 | $19.63 | $20.20 | $18.15 | $19.04 | $19.04 | 1,194,499 |
| 2017-10-13 | $18.51 | $19.70 | $18.44 | $19.62 | $19.62 | 1,219,093 |
| 2017-10-12 | $18.55 | $18.60 | $18.44 | $18.48 | $18.48 | 320,783 |
| 2017-10-11 | $18.60 | $18.67 | $18.45 | $18.61 | $18.61 | 244,168 |
| 2017-10-10 | $18.71 | $18.76 | $18.56 | $18.61 | $18.61 | 133,150 |
| 2017-10-09 | $18.67 | $18.85 | $18.52 | $18.60 | $18.60 | 248,442 |
| 2017-10-06 | $18.37 | $18.78 | $18.37 | $18.63 | $18.63 | 366,667 |
| 2017-10-05 | $18.45 | $18.71 | $18.37 | $18.41 | $18.41 | 216,365 |
| 2017-10-04 | $18.85 | $18.85 | $18.34 | $18.36 | $18.36 | 278,185 |
| 2017-10-03 | $18.77 | $18.88 | $18.58 | $18.86 | $18.86 | 351,747 |
| 2017-10-02 | $18.58 | $18.78 | $18.50 | $18.77 | $18.77 | 254,073 |
| 2017-09-29 | $18.25 | $18.63 | $18.16 | $18.57 | $18.57 | 273,648 |
| 2017-09-28 | $18.45 | $18.45 | $17.93 | $18.16 | $18.16 | 195,719 |
| 2017-09-27 | $18.19 | $18.44 | $18.05 | $18.41 | $18.41 | 418,753 |
| 2017-09-26 | $17.81 | $18.11 | $17.81 | $18.03 | $18.03 | 131,055 |
| 2017-09-25 | $17.81 | $18.05 | $17.74 | $17.79 | $17.79 | 200,028 |
| 2017-09-22 | $17.67 | $17.89 | $17.57 | $17.83 | $17.83 | 324,864 |
| 2017-09-21 | $17.31 | $17.78 | $17.09 | $17.70 | $17.70 | 261,330 |
| 2017-09-20 | $17.20 | $17.47 | $17.00 | $17.32 | $17.32 | 324,901 |
| 2017-09-19 | $17.15 | $17.39 | $17.10 | $17.18 | $17.18 | 228,910 |
| 2017-09-18 | $17.49 | $17.59 | $17.13 | $17.13 | $17.13 | 335,023 |
| 2017-09-15 | $17.04 | $17.41 | $16.97 | $17.37 | $17.37 | 596,435 |
| 2017-09-14 | $16.81 | $17.25 | $16.78 | $17.10 | $17.10 | 457,675 |
| 2017-09-13 | $16.30 | $16.86 | $16.30 | $16.85 | $16.85 | 243,327 |
| 2017-09-12 | $16.33 | $16.53 | $16.30 | $16.33 | $16.33 | 144,544 |
| 2017-09-11 | $16.38 | $16.57 | $16.23 | $16.29 | $16.29 | 247,060 |
| 2017-09-08 | $16.09 | $16.33 | $16.07 | $16.23 | $16.23 | 135,926 |
| 2017-09-07 | $16.34 | $16.38 | $15.95 | $16.11 | $16.11 | 262,805 |
| 2017-09-06 | $16.61 | $16.64 | $16.28 | $16.31 | $16.31 | 184,037 |
| 2017-09-05 | $17.19 | $17.19 | $16.46 | $16.56 | $16.56 | 293,940 |
| 2017-09-01 | $17.29 | $17.54 | $17.21 | $17.30 | $17.30 | 257,643 |
| 2017-08-31 | $16.87 | $17.28 | $16.87 | $17.22 | $17.22 | 299,621 |
| 2017-08-30 | $16.82 | $16.90 | $16.78 | $16.83 | $16.83 | 183,584 |
| 2017-08-29 | $16.80 | $16.98 | $16.78 | $16.83 | $16.83 | 241,256 |
| 2017-08-28 | $16.90 | $17.03 | $16.70 | $16.75 | $16.75 | 188,272 |
| 2017-08-25 | $16.91 | $17.03 | $16.64 | $16.85 | $16.85 | 219,640 |
| 2017-08-24 | $16.81 | $17.02 | $16.67 | $16.88 | $16.88 | 198,663 |
| 2017-08-23 | $16.50 | $16.85 | $16.50 | $16.77 | $16.77 | 130,458 |
| 2017-08-22 | $16.60 | $16.74 | $16.47 | $16.62 | $16.62 | 149,074 |
| 2017-08-21 | $16.81 | $16.83 | $16.44 | $16.55 | $16.55 | 179,270 |
| 2017-08-18 | $16.61 | $16.94 | $16.60 | $16.81 | $16.81 | 251,769 |
| 2017-08-17 | $17.11 | $17.19 | $16.73 | $16.74 | $16.74 | 220,785 |
| 2017-08-16 | $17.19 | $17.38 | $17.01 | $17.11 | $17.11 | 112,767 |
| 2017-08-15 | $17.12 | $17.24 | $17.05 | $17.14 | $17.14 | 90,729 |
| 2017-08-14 | $16.98 | $17.22 | $16.83 | $17.10 | $17.10 | 120,222 |
| 2017-08-11 | $16.48 | $16.91 | $16.33 | $16.83 | $16.83 | 321,952 |
| 2017-08-10 | $17.61 | $17.70 | $16.89 | $16.96 | $16.96 | 481,544 |
| 2017-08-09 | $18.04 | $18.04 | $17.40 | $17.73 | $17.73 | 281,919 |
| 2017-08-08 | $17.66 | $18.20 | $17.53 | $18.10 | $18.10 | 216,987 |
| 2017-08-07 | $17.75 | $17.80 | $17.52 | $17.66 | $17.66 | 170,969 |
| 2017-08-04 | $18.37 | $18.37 | $17.21 | $17.67 | $17.67 | 350,081 |
| 2017-08-03 | $18.17 | $19.00 | $17.86 | $18.27 | $18.27 | 377,495 |
| 2017-08-02 | $17.85 | $17.91 | $17.64 | $17.73 | $17.73 | 235,915 |
| 2017-08-01 | $17.82 | $17.95 | $17.77 | $17.86 | $17.86 | 140,055 |
| 2017-07-31 | $17.86 | $18.04 | $17.78 | $17.83 | $17.83 | 198,979 |
| 2017-07-28 | $18.07 | $18.15 | $17.78 | $17.80 | $17.80 | 210,285 |
| 2017-07-27 | $18.16 | $18.34 | $18.04 | $18.09 | $18.09 | 222,322 |
| 2017-07-26 | $18.37 | $18.37 | $18.09 | $18.16 | $18.16 | 123,414 |
| 2017-07-25 | $18.31 | $18.44 | $18.18 | $18.37 | $18.37 | 284,453 |
| 2017-07-24 | $18.13 | $18.21 | $17.91 | $18.14 | $18.14 | 157,373 |
| 2017-07-21 | $18.19 | $18.19 | $17.92 | $18.14 | $18.14 | 146,663 |
| 2017-07-20 | $18.15 | $18.23 | $17.86 | $18.05 | $18.05 | 144,604 |
| 2017-07-19 | $17.88 | $18.17 | $17.76 | $18.12 | $18.12 | 151,106 |
| 2017-07-18 | $17.84 | $17.98 | $17.71 | $17.85 | $17.85 | 158,952 |
| 2017-07-17 | $17.94 | $18.15 | $17.86 | $17.92 | $17.92 | 165,281 |
| 2017-07-14 | $17.84 | $18.11 | $17.72 | $18.09 | $18.09 | 152,917 |
| 2017-07-13 | $17.89 | $17.99 | $17.77 | $17.90 | $17.90 | 140,216 |
| 2017-07-12 | $18.24 | $18.30 | $17.87 | $17.89 | $17.89 | 173,332 |
| 2017-07-11 | $18.12 | $18.20 | $17.93 | $18.15 | $18.15 | 236,694 |
| 2017-07-10 | $17.75 | $18.20 | $17.73 | $18.12 | $18.12 | 333,416 |
| 2017-07-07 | $17.73 | $17.98 | $17.67 | $17.84 | $17.84 | 182,478 |
| 2017-07-06 | $17.79 | $18.10 | $17.57 | $17.70 | $17.70 | 304,645 |
| 2017-07-05 | $17.87 | $18.05 | $17.76 | $17.87 | $17.87 | 276,986 |
| 2017-07-03 | $17.97 | $18.16 | $17.82 | $17.92 | $17.92 | 153,675 |
| 2017-06-30 | $17.98 | $18.16 | $17.73 | $17.89 | $17.89 | 247,623 |
| 2017-06-29 | $18.10 | $18.18 | $17.70 | $17.82 | $17.82 | 266,638 |
| 2017-06-28 | $17.82 | $18.04 | $17.76 | $17.94 | $17.94 | 209,214 |
| 2017-06-27 | $17.82 | $18.00 | $17.70 | $17.78 | $17.78 | 278,662 |
| 2017-06-26 | $18.02 | $18.20 | $17.75 | $17.92 | $17.92 | 192,606 |
| 2017-06-23 | $17.94 | $18.05 | $17.77 | $17.90 | $17.90 | 706,901 |
| 2017-06-22 | $17.59 | $17.95 | $17.56 | $17.83 | $17.83 | 161,053 |
| 2017-06-21 | $17.80 | $17.84 | $17.55 | $17.60 | $17.60 | 159,004 |
| 2017-06-20 | $18.26 | $18.38 | $17.73 | $17.77 | $17.77 | 182,303 |
| 2017-06-19 | $18.20 | $18.45 | $18.03 | $18.26 | $18.26 | 219,758 |
| 2017-06-16 | $18.04 | $18.15 | $17.87 | $18.03 | $18.03 | 318,550 |
| 2017-06-15 | $17.74 | $18.25 | $17.71 | $18.22 | $18.22 | 290,904 |
| 2017-06-14 | $17.91 | $18.04 | $17.63 | $17.95 | $17.95 | 421,112 |
| 2017-06-13 | $17.67 | $17.96 | $17.60 | $17.93 | $17.93 | 227,992 |
| 2017-06-12 | $17.44 | $17.96 | $17.34 | $17.65 | $17.65 | 302,669 |
| 2017-06-09 | $16.85 | $17.45 | $16.79 | $17.41 | $17.41 | 376,863 |
| 2017-06-08 | $16.68 | $16.86 | $16.40 | $16.72 | $16.72 | 341,298 |
| 2017-06-07 | $16.62 | $16.91 | $16.60 | $16.71 | $16.71 | 140,694 |
| 2017-06-06 | $16.62 | $16.73 | $16.43 | $16.64 | $16.64 | 208,607 |
| 2017-06-05 | $16.77 | $16.96 | $16.66 | $16.70 | $16.70 | 175,469 |
| 2017-06-02 | $16.78 | $17.02 | $16.70 | $16.78 | $16.78 | 190,049 |
| 2017-06-01 | $16.40 | $16.82 | $16.34 | $16.80 | $16.80 | 212,474 |
| 2017-05-31 | $16.56 | $16.64 | $16.11 | $16.32 | $16.32 | 331,090 |
| 2017-05-30 | $16.99 | $17.04 | $16.55 | $16.55 | $16.55 | 217,592 |
| 2017-05-26 | $17.06 | $17.09 | $16.88 | $17.00 | $17.00 | 264,794 |
| 2017-05-25 | $17.33 | $17.50 | $17.03 | $17.07 | $17.07 | 264,152 |
| 2017-05-24 | $17.37 | $17.60 | $17.21 | $17.28 | $17.28 | 282,131 |
| 2017-05-23 | $17.76 | $17.78 | $17.10 | $17.35 | $17.35 | 454,379 |
| 2017-05-22 | $17.50 | $17.73 | $17.46 | $17.65 | $17.65 | 528,676 |
| 2017-05-19 | $16.95 | $17.55 | $16.80 | $17.44 | $17.44 | 385,365 |
| 2017-05-18 | $16.63 | $17.07 | $16.56 | $16.91 | $16.91 | 429,284 |
| 2017-05-17 | $17.10 | $17.24 | $16.74 | $16.75 | $16.75 | 404,779 |
| 2017-05-16 | $17.48 | $17.61 | $17.35 | $17.36 | $17.36 | 352,986 |
| 2017-05-15 | $17.50 | $17.62 | $17.33 | $17.40 | $17.40 | 222,560 |
| 2017-05-12 | $17.55 | $17.55 | $17.30 | $17.37 | $17.37 | 277,641 |
| 2017-05-11 | $17.65 | $17.88 | $17.51 | $17.56 | $17.56 | 605,098 |
| 2017-05-10 | $16.98 | $17.68 | $16.84 | $17.66 | $17.66 | 546,419 |
| 2017-05-09 | $16.40 | $17.08 | $16.36 | $16.99 | $16.99 | 533,449 |
| 2017-05-08 | $16.51 | $16.80 | $16.35 | $16.40 | $16.40 | 371,112 |
| 2017-05-05 | $16.62 | $16.79 | $16.39 | $16.52 | $16.52 | 567,266 |
| 2017-05-04 | $16.06 | $16.78 | $15.66 | $16.70 | $16.70 | 615,512 |
| 2017-05-03 | $16.16 | $16.22 | $16.04 | $16.20 | $16.20 | 400,101 |
| 2017-05-02 | $16.23 | $16.39 | $16.07 | $16.21 | $16.21 | 292,687 |
| 2017-05-01 | $16.11 | $16.39 | $16.04 | $16.26 | $16.26 | 281,051 |
| 2017-04-28 | $16.11 | $16.24 | $15.98 | $16.11 | $16.11 | 356,063 |
| 2017-04-27 | $16.23 | $16.31 | $15.94 | $16.06 | $16.06 | 457,890 |
| 2017-04-26 | $16.24 | $16.50 | $16.15 | $16.17 | $16.17 | 667,919 |
| 2017-04-25 | $16.58 | $16.74 | $16.15 | $16.25 | $16.25 | 910,212 |
| 2017-04-24 | $16.82 | $16.82 | $16.30 | $16.49 | $16.49 | 575,196 |
| 2017-04-21 | $16.87 | $16.91 | $16.42 | $16.43 | $16.43 | 790,388 |
| 2017-04-20 | $16.58 | $17.05 | $16.19 | $16.87 | $16.87 | 1,469,092 |
| 2017-04-19 | $16.51 | $16.67 | $16.41 | $16.48 | $16.48 | 451,485 |
| 2017-04-18 | $16.25 | $16.52 | $16.18 | $16.48 | $16.48 | 219,630 |
| 2017-04-17 | $16.13 | $16.37 | $16.07 | $16.30 | $16.30 | 341,775 |
| 2017-04-13 | $16.45 | $16.57 | $16.07 | $16.09 | $16.09 | 407,197 |
| 2017-04-12 | $16.44 | $16.67 | $16.27 | $16.40 | $16.40 | 396,415 |
| 2017-04-11 | $16.18 | $16.57 | $16.03 | $16.46 | $16.46 | 422,376 |
| 2017-04-10 | $15.86 | $16.18 | $15.81 | $16.18 | $16.18 | 334,774 |
| 2017-04-07 | $15.74 | $15.89 | $15.60 | $15.85 | $15.85 | 452,920 |
| 2017-04-06 | $15.53 | $15.85 | $15.42 | $15.82 | $15.82 | 353,600 |
| 2017-04-05 | $15.72 | $15.87 | $15.38 | $15.53 | $15.53 | 543,572 |
| 2017-04-04 | $15.95 | $16.08 | $15.51 | $15.78 | $15.78 | 758,343 |
| 2017-04-03 | $15.77 | $15.97 | $15.69 | $15.84 | $15.84 | 334,370 |
| 2017-03-31 | $16.06 | $16.06 | $15.74 | $15.76 | $15.76 | 455,528 |
| 2017-03-30 | $16.28 | $16.37 | $16.09 | $16.09 | $16.09 | 459,219 |
| 2017-03-29 | $15.82 | $16.12 | $15.62 | $16.04 | $16.04 | 450,840 |
| 2017-03-28 | $15.48 | $16.15 | $15.32 | $15.93 | $15.93 | 991,666 |
| 2017-03-27 | $14.75 | $15.10 | $14.67 | $15.05 | $15.05 | 547,074 |
| 2017-03-24 | $15.03 | $15.15 | $14.89 | $14.95 | $14.95 | 744,071 |
| 2017-03-23 | $15.43 | $15.50 | $15.04 | $15.04 | $15.04 | 1,101,219 |
| 2017-03-22 | $15.55 | $15.86 | $15.46 | $15.56 | $15.56 | 506,237 |
| 2017-03-21 | $16.41 | $16.55 | $15.74 | $15.74 | $15.74 | 355,507 |
| 2017-03-20 | $16.22 | $16.38 | $16.11 | $16.35 | $16.35 | 313,131 |
| 2017-03-17 | $16.45 | $16.50 | $16.07 | $16.22 | $16.22 | 509,444 |
| 2017-03-16 | $16.54 | $16.71 | $16.38 | $16.42 | $16.42 | 217,603 |
| 2017-03-15 | $16.62 | $16.72 | $16.12 | $16.50 | $16.50 | 663,755 |
| 2017-03-14 | $16.50 | $16.66 | $16.37 | $16.53 | $16.53 | 327,392 |
| 2017-03-13 | $16.72 | $16.82 | $16.50 | $16.61 | $16.61 | 321,047 |
| 2017-03-10 | $17.02 | $17.08 | $16.63 | $16.74 | $16.74 | 275,511 |
| 2017-03-09 | $16.67 | $17.10 | $16.67 | $16.84 | $16.84 | 509,191 |
| 2017-03-08 | $17.07 | $17.15 | $16.31 | $16.61 | $16.61 | 1,461,563 |
| 2017-03-07 | $18.09 | $18.27 | $17.92 | $17.94 | $17.94 | 248,119 |
| 2017-03-06 | $18.14 | $18.26 | $17.81 | $18.21 | $18.21 | 339,737 |
| 2017-03-03 | $18.23 | $18.37 | $18.10 | $18.13 | $18.13 | 429,084 |
| 2017-03-02 | $18.58 | $18.58 | $18.21 | $18.26 | $18.26 | 299,027 |
| 2017-03-01 | $18.56 | $18.71 | $18.47 | $18.56 | $18.56 | 441,063 |
| 2017-02-28 | $18.39 | $18.46 | $18.11 | $18.16 | $18.16 | 396,014 |
| 2017-02-27 | $18.13 | $18.51 | $18.04 | $18.47 | $18.47 | 518,755 |
| 2017-02-24 | $17.87 | $18.30 | $17.60 | $18.23 | $18.23 | 491,731 |
| 2017-02-23 | $17.97 | $18.10 | $17.40 | $18.05 | $18.05 | 1,345,723 |
| 2017-02-22 | $18.59 | $19.05 | $18.08 | $18.79 | $18.79 | 705,383 |
| 2017-02-21 | $18.61 | $18.80 | $18.24 | $18.52 | $18.52 | 525,529 |
| 2017-02-17 | $18.60 | $18.68 | $18.30 | $18.64 | $18.64 | 261,447 |
| 2017-02-16 | $19.11 | $19.37 | $18.33 | $18.60 | $18.60 | 532,654 |
| 2017-02-15 | $19.38 | $19.62 | $18.99 | $19.05 | $19.05 | 605,094 |
| 2017-02-14 | $19.59 | $19.62 | $19.35 | $19.37 | $19.37 | 272,433 |
| 2017-02-13 | $19.54 | $19.83 | $19.48 | $19.54 | $19.54 | 275,467 |
| 2017-02-10 | $19.21 | $19.55 | $19.05 | $19.47 | $19.47 | 285,970 |
| 2017-02-09 | $18.82 | $19.19 | $18.82 | $19.06 | $19.06 | 408,854 |
| 2017-02-08 | $18.69 | $18.91 | $18.31 | $18.79 | $18.79 | 501,569 |
| 2017-02-07 | $18.76 | $18.91 | $18.47 | $18.54 | $18.54 | 165,728 |
| 2017-02-06 | $18.74 | $18.87 | $18.39 | $18.73 | $18.73 | 213,486 |
| 2017-02-03 | $18.06 | $18.73 | $18.06 | $18.72 | $18.72 | 372,445 |
| 2017-02-02 | $17.73 | $17.91 | $17.60 | $17.87 | $17.87 | 311,438 |
| 2017-02-01 | $18.14 | $18.44 | $17.77 | $17.81 | $17.81 | 286,892 |
| 2017-01-31 | $18.28 | $18.30 | $17.86 | $18.14 | $18.14 | 498,252 |
| 2017-01-30 | $17.58 | $18.38 | $17.40 | $18.28 | $18.28 | 478,981 |
| 2017-01-27 | $17.99 | $18.03 | $17.74 | $17.75 | $17.75 | 294,934 |
| 2017-01-26 | $17.90 | $18.18 | $17.86 | $18.05 | $18.05 | 211,448 |
| 2017-01-25 | $17.75 | $17.99 | $17.68 | $17.87 | $17.87 | 304,279 |
| 2017-01-24 | $17.41 | $17.71 | $17.32 | $17.59 | $17.59 | 209,025 |
| 2017-01-23 | $16.98 | $17.36 | $16.98 | $17.30 | $17.30 | 267,379 |
| 2017-01-20 | $16.86 | $17.18 | $16.86 | $17.07 | $17.07 | 375,247 |
| 2017-01-19 | $17.26 | $17.36 | $16.78 | $16.88 | $16.88 | 558,677 |
| 2017-01-18 | $17.46 | $17.57 | $16.91 | $17.16 | $17.16 | 807,905 |
| 2017-01-17 | $17.74 | $17.86 | $17.38 | $17.40 | $17.40 | 325,318 |
| 2017-01-13 | $18.44 | $18.91 | $17.70 | $17.76 | $17.76 | 408,080 |
| 2017-01-12 | $18.71 | $19.00 | $18.01 | $18.41 | $18.41 | 817,262 |
| 2017-01-11 | $19.38 | $19.69 | $19.17 | $19.44 | $19.44 | 580,764 |
| 2017-01-10 | $18.80 | $19.04 | $18.41 | $19.03 | $19.03 | 528,222 |
| 2017-01-09 | $18.89 | $19.00 | $18.68 | $18.75 | $18.75 | 387,890 |
| 2017-01-06 | $18.86 | $18.97 | $18.56 | $18.95 | $18.95 | 438,817 |
| 2017-01-05 | $18.68 | $18.73 | $18.45 | $18.72 | $18.72 | 379,702 |
| 2017-01-04 | $18.20 | $18.77 | $18.15 | $18.63 | $18.63 | 476,238 |
| 2017-01-03 | $18.17 | $18.35 | $18.06 | $18.20 | $18.20 | 311,666 |
| 2016-12-30 | $18.21 | $18.27 | $17.99 | $18.06 | $18.06 | 379,669 |
| 2016-12-29 | $18.17 | $18.24 | $18.07 | $18.16 | $18.16 | 301,068 |
| 2016-12-28 | $18.00 | $18.29 | $17.98 | $18.13 | $18.13 | 471,533 |
| 2016-12-27 | $18.13 | $18.29 | $17.83 | $18.12 | $18.12 | 511,772 |
| 2016-12-23 | $18.02 | $18.26 | $17.90 | $18.07 | $18.07 | 371,639 |
| 2016-12-22 | $18.53 | $18.73 | $17.88 | $17.95 | $17.95 | 665,609 |
| 2016-12-21 | $18.38 | $18.95 | $18.11 | $18.62 | $18.62 | 935,670 |
| 2016-12-20 | $18.17 | $18.50 | $18.08 | $18.48 | $18.48 | 373,103 |
| 2016-12-19 | $18.19 | $18.31 | $17.92 | $18.14 | $18.14 | 320,344 |
| 2016-12-16 | $18.26 | $18.37 | $18.13 | $18.18 | $18.18 | 815,032 |
| 2016-12-15 | $18.34 | $18.54 | $18.11 | $18.16 | $18.16 | 230,435 |
| 2016-12-14 | $18.39 | $18.58 | $18.17 | $18.26 | $18.26 | 406,872 |
| 2016-12-13 | $18.85 | $19.00 | $18.53 | $18.57 | $18.57 | 284,813 |
| 2016-12-12 | $18.86 | $19.03 | $18.53 | $18.77 | $18.77 | 318,387 |
| 2016-12-09 | $19.45 | $19.51 | $18.84 | $18.90 | $18.90 | 443,935 |
| 2016-12-08 | $19.09 | $19.44 | $18.93 | $19.42 | $19.42 | 929,447 |
| 2016-12-07 | $18.72 | $19.18 | $18.64 | $19.00 | $19.00 | 391,556 |
| 2016-12-06 | $17.90 | $18.77 | $17.90 | $18.70 | $18.70 | 443,289 |
| 2016-12-05 | $17.86 | $18.21 | $17.78 | $17.88 | $17.88 | 658,768 |
| 2016-12-02 | $17.27 | $17.70 | $17.12 | $17.63 | $17.63 | 610,533 |
| 2016-12-01 | $17.06 | $17.38 | $16.96 | $17.24 | $17.24 | 722,103 |
| 2016-11-30 | $17.00 | $17.20 | $16.87 | $16.98 | $16.98 | 438,462 |
| 2016-11-29 | $16.77 | $17.00 | $16.76 | $16.82 | $16.82 | 378,616 |
| 2016-11-28 | $16.94 | $17.26 | $16.73 | $16.80 | $16.80 | 412,948 |
| 2016-11-25 | $16.97 | $17.07 | $16.80 | $16.99 | $16.99 | 169,963 |
| 2016-11-23 | $16.80 | $16.96 | $16.73 | $16.94 | $16.94 | 334,890 |
| 2016-11-22 | $16.80 | $17.00 | $16.77 | $16.85 | $16.85 | 275,285 |
| 2016-11-21 | $16.61 | $16.85 | $16.60 | $16.80 | $16.80 | 496,208 |
| 2016-11-18 | $16.56 | $16.60 | $15.95 | $16.51 | $16.51 | 688,362 |
| 2016-11-17 | $16.69 | $16.87 | $16.50 | $16.58 | $16.58 | 468,980 |
| 2016-11-16 | $16.64 | $16.77 | $16.50 | $16.65 | $16.65 | 370,484 |
| 2016-11-15 | $16.46 | $16.80 | $16.12 | $16.75 | $16.75 | 380,192 |
| 2016-11-14 | $16.94 | $17.28 | $16.41 | $16.53 | $16.53 | 578,868 |
| 2016-11-11 | $16.85 | $17.09 | $16.72 | $16.78 | $16.78 | 654,389 |
| 2016-11-10 | $16.88 | $17.16 | $16.58 | $16.93 | $16.93 | 592,979 |
| 2016-11-09 | $15.99 | $16.73 | $15.98 | $16.59 | $16.59 | 781,046 |
| 2016-11-08 | $15.71 | $16.13 | $15.50 | $15.92 | $15.92 | 458,401 |
| 2016-11-07 | $15.84 | $16.13 | $15.65 | $15.82 | $15.82 | 505,905 |
| 2016-11-04 | $15.35 | $15.88 | $15.28 | $15.43 | $15.43 | 433,300 |
| 2016-11-03 | $15.16 | $15.47 | $15.09 | $15.35 | $15.35 | 529,554 |
| 2016-11-02 | $15.30 | $15.93 | $14.70 | $15.05 | $15.05 | 852,268 |
| 2016-11-01 | $15.15 | $15.19 | $14.48 | $14.72 | $14.72 | 536,774 |
| 2016-10-31 | $15.20 | $15.33 | $15.06 | $15.11 | $15.11 | 514,412 |
| 2016-10-28 | $15.29 | $15.30 | $14.89 | $15.14 | $15.14 | 364,767 |
| 2016-10-27 | $15.50 | $15.50 | $15.09 | $15.33 | $15.33 | 356,724 |
| 2016-10-26 | $15.61 | $15.65 | $15.31 | $15.46 | $15.46 | 472,991 |
| 2016-10-25 | $14.87 | $15.04 | $14.67 | $14.83 | $14.83 | 170,188 |
| 2016-10-24 | $14.90 | $15.03 | $14.81 | $14.88 | $14.88 | 172,761 |
| 2016-10-21 | $14.85 | $15.18 | $14.76 | $14.79 | $14.79 | 177,000 |
| 2016-10-20 | $14.87 | $15.06 | $14.78 | $15.01 | $15.01 | 193,956 |
| 2016-10-19 | $14.79 | $14.98 | $14.76 | $14.88 | $14.88 | 194,984 |
| 2016-10-18 | $14.64 | $14.93 | $14.45 | $14.74 | $14.74 | 276,190 |
| 2016-10-17 | $14.49 | $14.58 | $14.24 | $14.45 | $14.45 | 213,747 |
| 2016-10-14 | $14.68 | $14.79 | $14.37 | $14.46 | $14.46 | 222,912 |
| 2016-10-13 | $14.25 | $14.52 | $14.05 | $14.42 | $14.42 | 306,598 |
| 2016-10-12 | $14.51 | $14.59 | $14.38 | $14.43 | $14.43 | 162,684 |
| 2016-10-11 | $14.72 | $14.74 | $14.34 | $14.49 | $14.49 | 207,449 |
| 2016-10-10 | $14.65 | $14.77 | $14.51 | $14.60 | $14.60 | 183,750 |
| 2016-10-07 | $14.65 | $14.67 | $14.32 | $14.47 | $14.47 | 276,425 |
| 2016-10-06 | $14.69 | $14.77 | $14.51 | $14.62 | $14.62 | 327,985 |
| 2016-10-05 | $14.66 | $14.99 | $14.61 | $14.72 | $14.72 | 523,296 |
| 2016-10-04 | $14.83 | $14.89 | $14.48 | $14.55 | $14.55 | 339,658 |
| 2016-10-03 | $14.67 | $14.88 | $14.53 | $14.76 | $14.76 | 303,888 |
| 2016-09-30 | $14.47 | $14.96 | $14.39 | $14.81 | $14.81 | 541,753 |
| 2016-09-29 | $14.52 | $14.74 | $14.06 | $14.33 | $14.33 | 483,420 |
| 2016-09-28 | $14.64 | $14.79 | $14.36 | $14.63 | $14.63 | 319,281 |
| 2016-09-27 | $14.52 | $14.62 | $14.35 | $14.58 | $14.58 | 534,472 |
| 2016-09-26 | $15.05 | $15.05 | $14.46 | $14.51 | $14.51 | 683,196 |
| 2016-09-23 | $15.43 | $15.55 | $14.98 | $15.09 | $15.09 | 357,930 |
| 2016-09-22 | $15.80 | $15.85 | $15.34 | $15.43 | $15.43 | 362,070 |
| 2016-09-21 | $15.71 | $15.80 | $15.56 | $15.57 | $15.57 | 541,529 |
| 2016-09-20 | $15.89 | $15.99 | $15.51 | $15.59 | $15.59 | 349,803 |
| 2016-09-19 | $15.79 | $15.99 | $15.59 | $15.80 | $15.80 | 272,278 |
| 2016-09-16 | $15.48 | $15.84 | $15.48 | $15.70 | $15.70 | 781,121 |
| 2016-09-15 | $15.36 | $15.71 | $15.35 | $15.58 | $15.58 | 596,378 |
| 2016-09-14 | $15.24 | $15.53 | $15.12 | $15.33 | $15.33 | 214,948 |
| 2016-09-13 | $15.51 | $15.51 | $15.11 | $15.28 | $15.28 | 360,597 |