Bluegreen Vacations Corp (BXG) Exchange: NYSE
Data as of May 9, 2025
$9.32 ($-0.24) -2.51%
Bluegreen Vacations Corp - Daily Information
Click for more stock information on Bluegreen Vacations Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $9.60 |
| Previous Close | $9.32 |
| High | $9.64 |
| Low | $9.17 |
| Adjusted Open | $9.60 |
| Previous Adjusted Close | $9.32 |
| Adjusted High | $9.64 |
| Adjusted Low | $9.17 |
About Bluegreen Vacations Corp (BXG)
Bluegreen Vacations Corp., founded in 1996, is a timeshare sales and resort management firm. It is headquartered in Boca Raton, Florida and it offers vacation resorts at over 70 locations throughout the United States, Caribbean, Bahamas and Canada. Bluegreen Vacations Corp. has grown from its initial 26 resorts to over 78 resorts across the US, and currently employs over 1,000 people worldwide. The company is a publicly traded entity, listed on the New York Stock Exchange (NYSE: BXG). The company also has other vacation ownership products and services through numerous strategic alliances with Value Based Brands, such as Marriott, Hammock, and Wyndham. It is committed to providing an excellent vacation experience for its 2 million owners by engaging in the marketing and development of resorts, managing product exchanges, and providing comprehensive support and customer service to its customers.
Invest in Bluegreen Vacations Corp (BXG)
Historical Stock Data for Bluegreen Vacations Corp (BXG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-05-05 | $9.60 | $9.64 | $9.17 | $9.32 | $9.32 | 41,587 |
| 2021-05-04 | $9.63 | $9.63 | $9.35 | $9.56 | $9.56 | 16,391 |
| 2021-05-03 | $9.55 | $9.63 | $9.46 | $9.62 | $9.62 | 19,943 |
| 2021-04-30 | $9.68 | $9.79 | $8.95 | $9.28 | $9.28 | 58,704 |
| 2021-04-29 | $9.98 | $9.98 | $9.60 | $9.64 | $9.64 | 6,584 |
| 2021-04-28 | $9.95 | $10.00 | $9.74 | $9.98 | $9.98 | 13,464 |
| 2021-04-27 | $9.85 | $10.08 | $9.85 | $9.95 | $9.95 | 36,370 |
| 2021-04-26 | $10.08 | $10.08 | $9.75 | $9.84 | $9.84 | 39,598 |
| 2021-04-23 | $9.87 | $10.03 | $9.83 | $9.92 | $9.92 | 54,560 |
| 2021-04-22 | $9.76 | $9.99 | $9.73 | $9.82 | $9.82 | 20,200 |
| 2021-04-21 | $9.91 | $9.94 | $9.69 | $9.69 | $9.69 | 69,736 |
| 2021-04-20 | $10.26 | $10.36 | $9.71 | $10.03 | $10.03 | 36,061 |
| 2021-04-19 | $10.81 | $10.81 | $10.18 | $10.35 | $10.35 | 41,581 |
| 2021-04-16 | $10.83 | $10.87 | $10.50 | $10.78 | $10.78 | 27,888 |
| 2021-04-15 | $10.86 | $10.88 | $10.74 | $10.85 | $10.85 | 35,891 |
| 2021-04-14 | $10.92 | $10.92 | $10.59 | $10.85 | $10.85 | 11,729 |
| 2021-04-13 | $10.81 | $10.94 | $10.59 | $10.94 | $10.94 | 26,507 |
| 2021-04-12 | $10.87 | $10.89 | $10.65 | $10.89 | $10.89 | 55,871 |
| 2021-04-09 | $10.77 | $10.99 | $10.52 | $10.90 | $10.90 | 38,204 |
| 2021-04-08 | $10.88 | $10.97 | $10.62 | $10.90 | $10.90 | 33,146 |
| 2021-04-07 | $10.90 | $11.01 | $10.74 | $10.92 | $10.92 | 28,622 |
| 2021-04-06 | $10.99 | $11.00 | $10.79 | $10.92 | $10.92 | 37,560 |
| 2021-04-05 | $11.00 | $11.07 | $10.41 | $10.91 | $10.91 | 98,812 |
| 2021-04-01 | $10.95 | $11.05 | $10.59 | $10.96 | $10.96 | 16,271 |
| 2021-03-31 | $11.30 | $11.30 | $10.53 | $10.78 | $10.78 | 35,382 |
| 2021-03-30 | $10.99 | $11.23 | $10.77 | $11.12 | $11.12 | 67,225 |
| 2021-03-29 | $10.27 | $10.95 | $10.27 | $10.93 | $10.93 | 33,448 |
| 2021-03-26 | $10.20 | $10.36 | $10.02 | $10.31 | $10.31 | 17,460 |
| 2021-03-25 | $9.75 | $10.12 | $9.74 | $10.08 | $10.08 | 16,060 |
| 2021-03-24 | $9.81 | $10.16 | $9.69 | $9.80 | $9.80 | 30,061 |
| 2021-03-23 | $9.77 | $9.87 | $9.68 | $9.81 | $9.81 | 49,608 |
| 2021-03-22 | $9.73 | $9.84 | $9.53 | $9.81 | $9.81 | 27,082 |
| 2021-03-19 | $9.59 | $9.90 | $9.59 | $9.70 | $9.70 | 59,602 |
| 2021-03-18 | $9.89 | $9.94 | $9.69 | $9.76 | $9.76 | 26,515 |
| 2021-03-17 | $9.50 | $9.94 | $9.50 | $9.92 | $9.92 | 14,093 |
| 2021-03-16 | $9.68 | $9.68 | $9.37 | $9.67 | $9.67 | 18,429 |
| 2021-03-15 | $9.45 | $9.63 | $9.27 | $9.63 | $9.63 | 22,894 |
| 2021-03-12 | $9.35 | $9.48 | $9.18 | $9.46 | $9.46 | 33,400 |
| 2021-03-11 | $9.62 | $9.66 | $9.19 | $9.36 | $9.36 | 30,249 |
| 2021-03-10 | $9.25 | $10.36 | $9.02 | $9.66 | $9.66 | 97,780 |
| 2021-03-09 | $8.96 | $9.07 | $8.57 | $8.96 | $8.96 | 26,433 |
| 2021-03-08 | $9.33 | $9.33 | $8.88 | $8.88 | $8.88 | 43,904 |
| 2021-03-05 | $8.98 | $9.30 | $8.97 | $9.24 | $9.24 | 84,950 |
| 2021-03-04 | $9.03 | $9.17 | $8.70 | $9.02 | $9.02 | 25,240 |
| 2021-03-03 | $9.10 | $9.25 | $9.01 | $9.03 | $9.03 | 30,573 |
| 2021-03-02 | $8.70 | $9.04 | $8.67 | $9.00 | $9.00 | 49,071 |
| 2021-03-01 | $8.07 | $9.06 | $8.07 | $8.70 | $8.70 | 89,428 |
| 2021-02-26 | $7.90 | $8.16 | $7.84 | $8.00 | $8.00 | 21,515 |
| 2021-02-25 | $8.15 | $8.25 | $7.94 | $7.94 | $7.94 | 25,743 |
| 2021-02-24 | $7.63 | $8.26 | $7.63 | $8.02 | $8.02 | 41,682 |
| 2021-02-23 | $7.63 | $7.91 | $7.50 | $7.50 | $7.50 | 32,417 |
| 2021-02-22 | $7.93 | $8.08 | $7.63 | $7.63 | $7.63 | 48,406 |
| 2021-02-19 | $7.64 | $7.93 | $7.64 | $7.83 | $7.83 | 24,807 |
| 2021-02-18 | $7.67 | $7.70 | $7.51 | $7.64 | $7.64 | 8,909 |
| 2021-02-17 | $7.49 | $7.72 | $7.44 | $7.60 | $7.60 | 11,834 |
| 2021-02-16 | $7.65 | $7.76 | $7.41 | $7.41 | $7.41 | 40,516 |
| 2021-02-12 | $7.86 | $7.91 | $7.77 | $7.84 | $7.84 | 12,445 |
| 2021-02-11 | $8.05 | $8.11 | $7.86 | $7.86 | $7.86 | 13,858 |
| 2021-02-10 | $8.14 | $8.15 | $7.93 | $7.93 | $7.93 | 18,830 |
| 2021-02-09 | $8.16 | $8.38 | $8.07 | $8.07 | $8.07 | 14,934 |
| 2021-02-08 | $7.92 | $8.19 | $7.92 | $7.99 | $7.99 | 38,896 |
| 2021-02-05 | $7.85 | $8.05 | $7.70 | $7.90 | $7.90 | 46,163 |
| 2021-02-04 | $7.48 | $7.79 | $7.48 | $7.70 | $7.70 | 25,216 |
| 2021-02-03 | $7.55 | $7.73 | $7.37 | $7.50 | $7.50 | 23,454 |
| 2021-02-02 | $7.61 | $7.86 | $7.35 | $7.51 | $7.51 | 18,089 |
| 2021-02-01 | $7.60 | $7.71 | $7.27 | $7.64 | $7.64 | 26,973 |
| 2021-01-29 | $7.50 | $7.80 | $7.27 | $7.73 | $7.73 | 24,117 |
| 2021-01-28 | $7.46 | $7.68 | $7.26 | $7.58 | $7.58 | 27,787 |
| 2021-01-27 | $7.56 | $7.57 | $7.19 | $7.31 | $7.31 | 58,184 |
| 2021-01-26 | $7.80 | $7.85 | $7.64 | $7.67 | $7.67 | 16,016 |
| 2021-01-25 | $7.64 | $7.90 | $7.60 | $7.84 | $7.84 | 36,013 |
| 2021-01-22 | $7.47 | $7.80 | $7.39 | $7.72 | $7.72 | 38,390 |
| 2021-01-21 | $7.30 | $7.59 | $7.30 | $7.49 | $7.49 | 35,082 |
| 2021-01-20 | $7.38 | $7.65 | $7.22 | $7.38 | $7.38 | 25,950 |
| 2021-01-19 | $7.41 | $7.57 | $7.13 | $7.38 | $7.38 | 15,160 |
| 2021-01-15 | $7.36 | $7.46 | $7.00 | $7.37 | $7.37 | 28,856 |
| 2021-01-14 | $7.51 | $7.93 | $7.40 | $7.40 | $7.40 | 31,424 |
| 2021-01-13 | $7.60 | $7.60 | $7.46 | $7.53 | $7.53 | 18,078 |
| 2021-01-12 | $7.65 | $7.83 | $7.46 | $7.64 | $7.64 | 38,421 |
| 2021-01-11 | $7.55 | $7.66 | $7.45 | $7.60 | $7.60 | 21,215 |
| 2021-01-08 | $7.68 | $7.73 | $7.43 | $7.61 | $7.61 | 27,870 |
| 2021-01-07 | $7.79 | $8.00 | $7.70 | $7.70 | $7.70 | 23,819 |
| 2021-01-06 | $7.50 | $8.00 | $7.50 | $7.79 | $7.79 | 36,403 |
| 2021-01-05 | $7.55 | $7.82 | $7.41 | $7.44 | $7.44 | 24,090 |
| 2021-01-04 | $7.94 | $7.94 | $7.50 | $7.51 | $7.51 | 23,398 |
| 2020-12-31 | $7.50 | $7.97 | $7.46 | $7.94 | $7.94 | 145,861 |
| 2020-12-30 | $7.12 | $7.50 | $7.09 | $7.22 | $7.22 | 58,960 |
| 2020-12-29 | $7.00 | $7.12 | $6.91 | $7.11 | $7.11 | 33,596 |
| 2020-12-28 | $6.80 | $6.97 | $6.75 | $6.93 | $6.93 | 39,071 |
| 2020-12-24 | $6.93 | $6.96 | $6.85 | $6.95 | $6.95 | 6,852 |
| 2020-12-23 | $6.65 | $6.99 | $6.65 | $6.84 | $6.84 | 41,651 |
| 2020-12-22 | $6.58 | $6.58 | $6.39 | $6.43 | $6.43 | 19,674 |
| 2020-12-21 | $6.61 | $6.68 | $6.50 | $6.58 | $6.58 | 31,029 |
| 2020-12-18 | $7.18 | $7.21 | $6.63 | $6.65 | $6.65 | 149,419 |
| 2020-12-17 | $7.13 | $7.14 | $6.98 | $7.04 | $7.04 | 16,289 |
| 2020-12-16 | $7.10 | $7.21 | $7.04 | $7.12 | $7.12 | 14,962 |
| 2020-12-15 | $6.99 | $7.24 | $6.97 | $7.16 | $7.16 | 19,490 |
| 2020-12-14 | $7.09 | $7.09 | $6.81 | $6.99 | $6.99 | 21,167 |
| 2020-12-11 | $7.08 | $7.08 | $6.80 | $7.03 | $7.03 | 25,992 |
| 2020-12-10 | $6.95 | $7.12 | $6.75 | $7.08 | $7.08 | 23,886 |
| 2020-12-09 | $7.12 | $7.17 | $6.75 | $6.83 | $6.83 | 34,017 |
| 2020-12-08 | $7.16 | $7.24 | $6.95 | $7.03 | $7.03 | 45,490 |
| 2020-12-07 | $7.37 | $7.73 | $6.91 | $7.11 | $7.11 | 76,136 |
| 2020-12-04 | $6.75 | $7.15 | $6.63 | $7.11 | $7.11 | 41,593 |
| 2020-12-03 | $6.38 | $6.73 | $6.38 | $6.63 | $6.63 | 24,343 |
| 2020-12-02 | $6.32 | $6.48 | $6.08 | $6.41 | $6.41 | 16,986 |
| 2020-12-01 | $6.50 | $6.50 | $6.33 | $6.35 | $6.35 | 28,931 |
| 2020-11-30 | $6.49 | $6.49 | $6.14 | $6.36 | $6.36 | 58,862 |
| 2020-11-27 | $6.28 | $6.39 | $6.23 | $6.39 | $6.39 | 14,537 |
| 2020-11-25 | $6.36 | $6.50 | $6.30 | $6.30 | $6.30 | 44,153 |
| 2020-11-24 | $6.25 | $6.40 | $6.21 | $6.32 | $6.32 | 95,239 |
| 2020-11-23 | $6.00 | $6.25 | $6.00 | $6.16 | $6.16 | 23,019 |
| 2020-11-20 | $5.83 | $6.00 | $5.81 | $5.98 | $5.98 | 22,459 |
| 2020-11-19 | $5.94 | $6.02 | $5.83 | $5.91 | $5.91 | 32,080 |
| 2020-11-18 | $6.06 | $6.18 | $5.98 | $6.00 | $6.00 | 14,932 |
| 2020-11-17 | $5.98 | $6.18 | $5.92 | $6.05 | $6.05 | 20,284 |
| 2020-11-16 | $6.20 | $6.32 | $5.95 | $6.00 | $6.00 | 61,425 |
| 2020-11-13 | $6.03 | $6.18 | $5.99 | $6.10 | $6.10 | 23,844 |
| 2020-11-12 | $5.94 | $6.00 | $5.81 | $6.00 | $6.00 | 30,177 |
| 2020-11-11 | $5.72 | $6.05 | $5.66 | $6.00 | $6.00 | 27,133 |
| 2020-11-10 | $6.10 | $6.10 | $5.72 | $5.72 | $5.72 | 44,717 |
| 2020-11-09 | $5.50 | $6.07 | $5.30 | $5.95 | $5.95 | 194,752 |
| 2020-11-06 | $5.10 | $5.10 | $4.95 | $5.01 | $5.01 | 12,723 |
| 2020-11-05 | $4.95 | $5.10 | $4.95 | $5.09 | $5.09 | 9,344 |
| 2020-11-04 | $4.92 | $5.00 | $4.87 | $4.94 | $4.94 | 30,269 |
| 2020-11-03 | $4.95 | $5.00 | $4.92 | $4.92 | $4.92 | 27,048 |
| 2020-11-02 | $4.95 | $5.24 | $4.85 | $4.86 | $4.86 | 12,878 |
| 2020-10-30 | $4.95 | $4.95 | $4.74 | $4.87 | $4.87 | 28,948 |
| 2020-10-29 | $4.85 | $5.03 | $4.78 | $4.97 | $4.97 | 32,419 |
| 2020-10-28 | $4.92 | $4.94 | $4.68 | $4.89 | $4.89 | 60,578 |
| 2020-10-27 | $5.08 | $5.12 | $4.96 | $5.01 | $5.01 | 52,445 |
| 2020-10-26 | $5.29 | $5.29 | $5.06 | $5.14 | $5.14 | 43,129 |
| 2020-10-23 | $5.38 | $5.50 | $5.32 | $5.42 | $5.42 | 62,002 |
| 2020-10-22 | $5.34 | $5.45 | $5.29 | $5.40 | $5.40 | 70,925 |
| 2020-10-21 | $5.41 | $5.42 | $5.28 | $5.36 | $5.36 | 40,050 |
| 2020-10-20 | $5.38 | $5.44 | $5.34 | $5.41 | $5.41 | 21,883 |
| 2020-10-19 | $5.26 | $5.40 | $5.26 | $5.37 | $5.37 | 36,157 |
| 2020-10-16 | $5.19 | $5.36 | $5.14 | $5.29 | $5.29 | 44,736 |
| 2020-10-15 | $5.20 | $5.29 | $5.14 | $5.18 | $5.18 | 32,889 |
| 2020-10-14 | $5.23 | $5.28 | $5.17 | $5.25 | $5.25 | 38,624 |
| 2020-10-13 | $5.32 | $5.32 | $5.11 | $5.26 | $5.26 | 16,078 |
| 2020-10-12 | $5.29 | $5.37 | $5.24 | $5.33 | $5.33 | 31,433 |
| 2020-10-09 | $5.29 | $5.40 | $5.21 | $5.31 | $5.31 | 22,740 |
| 2020-10-08 | $5.17 | $5.30 | $5.17 | $5.24 | $5.24 | 34,317 |
| 2020-10-07 | $5.11 | $5.25 | $5.11 | $5.15 | $5.15 | 23,627 |
| 2020-10-06 | $5.21 | $5.21 | $5.06 | $5.10 | $5.10 | 86,547 |
| 2020-10-05 | $5.30 | $5.30 | $4.93 | $5.15 | $5.15 | 41,382 |
| 2020-10-02 | $4.97 | $5.30 | $4.96 | $5.27 | $5.27 | 38,018 |
| 2020-10-01 | $4.98 | $5.04 | $4.83 | $5.04 | $5.04 | 46,820 |
| 2020-09-30 | $5.04 | $5.07 | $4.85 | $4.90 | $4.90 | 52,920 |
| 2020-09-29 | $5.15 | $5.18 | $4.98 | $5.02 | $5.02 | 31,230 |
| 2020-09-28 | $5.11 | $5.25 | $5.11 | $5.18 | $5.18 | 25,275 |
| 2020-09-25 | $4.92 | $5.07 | $4.86 | $5.05 | $5.05 | 54,466 |
| 2020-09-24 | $4.92 | $5.05 | $4.80 | $4.93 | $4.93 | 32,783 |
| 2020-09-23 | $5.17 | $5.25 | $4.86 | $4.96 | $4.96 | 48,745 |
| 2020-09-22 | $5.09 | $5.17 | $5.00 | $5.17 | $5.17 | 40,646 |
| 2020-09-21 | $5.31 | $5.31 | $4.89 | $5.11 | $5.11 | 109,236 |
| 2020-09-18 | $5.40 | $5.44 | $5.30 | $5.44 | $5.44 | 86,141 |
| 2020-09-17 | $5.28 | $5.47 | $5.28 | $5.40 | $5.40 | 45,192 |
| 2020-09-16 | $5.35 | $5.49 | $5.28 | $5.36 | $5.36 | 167,418 |
| 2020-09-15 | $5.57 | $5.57 | $5.32 | $5.35 | $5.35 | 29,253 |
| 2020-09-14 | $5.40 | $5.64 | $5.39 | $5.53 | $5.53 | 28,934 |
| 2020-09-11 | $5.48 | $5.49 | $5.35 | $5.38 | $5.38 | 31,767 |
| 2020-09-10 | $5.40 | $5.51 | $5.35 | $5.41 | $5.41 | 50,723 |
| 2020-09-09 | $5.44 | $5.47 | $5.30 | $5.31 | $5.31 | 35,308 |
| 2020-09-08 | $5.79 | $5.79 | $5.41 | $5.42 | $5.42 | 40,415 |
| 2020-09-04 | $5.79 | $5.85 | $5.56 | $5.84 | $5.84 | 46,407 |
| 2020-09-03 | $5.71 | $5.82 | $5.63 | $5.66 | $5.66 | 55,733 |
| 2020-09-02 | $5.64 | $5.78 | $5.61 | $5.72 | $5.72 | 46,716 |
| 2020-09-01 | $5.58 | $5.68 | $5.54 | $5.60 | $5.60 | 48,390 |
| 2020-08-31 | $5.82 | $5.85 | $5.55 | $5.56 | $5.56 | 51,099 |
| 2020-08-28 | $5.54 | $5.90 | $5.52 | $5.83 | $5.83 | 66,163 |
| 2020-08-27 | $5.41 | $5.71 | $5.40 | $5.56 | $5.56 | 81,148 |
| 2020-08-26 | $5.64 | $5.68 | $5.45 | $5.50 | $5.50 | 47,744 |
| 2020-08-25 | $5.63 | $5.73 | $5.52 | $5.70 | $5.70 | 41,485 |
| 2020-08-24 | $5.60 | $5.83 | $5.50 | $5.63 | $5.63 | 96,800 |
| 2020-08-21 | $5.47 | $5.60 | $5.40 | $5.49 | $5.49 | 60,380 |
| 2020-08-20 | $5.38 | $5.47 | $5.32 | $5.40 | $5.40 | 80,796 |
| 2020-08-19 | $5.39 | $5.60 | $5.31 | $5.38 | $5.38 | 87,899 |
| 2020-08-18 | $5.43 | $5.54 | $5.26 | $5.28 | $5.28 | 109,926 |
| 2020-08-17 | $5.60 | $5.60 | $5.27 | $5.39 | $5.39 | 99,398 |
| 2020-08-14 | $5.62 | $5.77 | $5.62 | $5.67 | $5.67 | 73,465 |
| 2020-08-13 | $5.59 | $5.81 | $5.56 | $5.64 | $5.64 | 59,986 |
| 2020-08-12 | $5.79 | $5.85 | $5.56 | $5.65 | $5.65 | 54,835 |
| 2020-08-11 | $5.58 | $5.89 | $5.41 | $5.72 | $5.72 | 144,421 |
| 2020-08-10 | $5.50 | $6.07 | $5.50 | $6.04 | $6.04 | 110,361 |
| 2020-08-07 | $5.26 | $5.50 | $4.97 | $5.44 | $5.44 | 290,723 |
| 2020-08-06 | $6.20 | $6.24 | $5.65 | $5.90 | $5.90 | 175,665 |
| 2020-08-05 | $6.23 | $6.39 | $5.68 | $6.25 | $6.25 | 489,245 |
| 2020-08-04 | $7.61 | $8.45 | $7.45 | $7.64 | $6.42 | 511,777 |
| 2020-08-03 | $7.45 | $7.66 | $7.21 | $7.46 | $6.27 | 272,534 |
| 2020-07-31 | $7.50 | $7.52 | $7.02 | $7.20 | $6.05 | 149,169 |
| 2020-07-30 | $7.23 | $7.46 | $7.20 | $7.29 | $6.12 | 172,058 |
| 2020-07-29 | $6.74 | $7.19 | $6.74 | $7.13 | $5.99 | 98,077 |
| 2020-07-28 | $6.66 | $6.95 | $6.53 | $6.71 | $5.64 | 81,840 |
| 2020-07-27 | $6.68 | $6.75 | $6.22 | $6.67 | $5.60 | 140,386 |
| 2020-07-24 | $6.30 | $7.25 | $6.30 | $6.50 | $5.46 | 253,876 |
| 2020-07-23 | $6.23 | $6.93 | $5.86 | $6.35 | $5.33 | 397,452 |
| 2020-07-22 | $5.36 | $5.55 | $5.28 | $5.32 | $4.47 | 19,416 |
| 2020-07-21 | $5.33 | $5.53 | $5.30 | $5.36 | $4.50 | 40,500 |
| 2020-07-20 | $5.46 | $5.49 | $5.22 | $5.27 | $4.43 | 19,700 |
| 2020-07-17 | $5.56 | $5.62 | $5.41 | $5.45 | $4.58 | 24,500 |
| 2020-07-16 | $5.70 | $5.72 | $5.55 | $5.61 | $4.71 | 32,500 |
| 2020-07-15 | $5.27 | $5.77 | $5.27 | $5.74 | $4.82 | 109,300 |
| 2020-07-14 | $5.18 | $5.26 | $5.09 | $5.17 | $4.34 | 24,000 |
| 2020-07-13 | $5.24 | $5.31 | $5.06 | $5.14 | $4.32 | 36,700 |
| 2020-07-10 | $5.27 | $5.36 | $5.17 | $5.20 | $4.37 | 45,000 |
| 2020-07-09 | $5.29 | $5.29 | $5.12 | $5.22 | $4.39 | 57,900 |
| 2020-07-08 | $5.24 | $5.34 | $5.15 | $5.28 | $4.44 | 39,000 |
| 2020-07-07 | $5.26 | $5.30 | $5.08 | $5.23 | $4.39 | 38,700 |
| 2020-07-06 | $5.25 | $5.36 | $5.12 | $5.34 | $4.49 | 31,800 |
| 2020-07-02 | $5.47 | $5.53 | $5.09 | $5.12 | $4.30 | 40,700 |
| 2020-07-01 | $5.45 | $5.49 | $5.20 | $5.32 | $4.47 | 56,900 |
| 2020-06-30 | $5.24 | $5.49 | $5.02 | $5.42 | $4.55 | 90,100 |
| 2020-06-29 | $5.03 | $5.26 | $4.88 | $5.26 | $4.42 | 90,379 |
| 2020-06-26 | $4.65 | $5.11 | $4.60 | $5.03 | $4.23 | 247,800 |
| 2020-06-25 | $4.74 | $4.84 | $4.53 | $4.70 | $3.95 | 70,700 |
| 2020-06-24 | $4.92 | $4.95 | $4.70 | $4.76 | $4.00 | 108,700 |
| 2020-06-23 | $5.11 | $5.11 | $4.90 | $4.95 | $4.16 | 87,400 |
| 2020-06-22 | $4.99 | $5.03 | $4.86 | $5.01 | $4.21 | 69,500 |
| 2020-06-19 | $5.10 | $5.21 | $5.00 | $5.02 | $4.22 | 125,800 |
| 2020-06-18 | $5.06 | $5.18 | $4.94 | $5.08 | $4.27 | 97,200 |
| 2020-06-17 | $5.15 | $5.15 | $4.99 | $5.06 | $4.25 | 62,300 |
| 2020-06-16 | $5.26 | $5.37 | $5.07 | $5.14 | $4.32 | 73,600 |
| 2020-06-15 | $4.90 | $5.19 | $4.82 | $4.98 | $4.18 | 85,500 |
| 2020-06-12 | $4.81 | $5.14 | $4.81 | $5.12 | $4.30 | 69,500 |
| 2020-06-11 | $5.25 | $5.25 | $4.44 | $4.48 | $3.76 | 174,100 |
| 2020-06-10 | $5.60 | $5.65 | $5.44 | $5.54 | $4.65 | 200,600 |
| 2020-06-09 | $5.86 | $5.86 | $5.35 | $5.59 | $4.70 | 167,000 |
| 2020-06-08 | $5.66 | $6.21 | $5.61 | $6.00 | $5.04 | 284,900 |
| 2020-06-05 | $4.80 | $5.33 | $4.80 | $5.31 | $4.46 | 233,700 |
| 2020-06-04 | $4.68 | $4.75 | $4.53 | $4.63 | $3.89 | 125,900 |
| 2020-06-03 | $4.55 | $4.77 | $4.47 | $4.66 | $3.91 | 142,900 |
| 2020-06-02 | $4.42 | $4.53 | $4.26 | $4.52 | $3.80 | 107,300 |
| 2020-06-01 | $4.33 | $4.54 | $4.30 | $4.34 | $3.65 | 90,000 |
| 2020-05-29 | $4.23 | $4.48 | $4.19 | $4.36 | $3.66 | 76,000 |
| 2020-05-28 | $4.53 | $4.53 | $4.20 | $4.32 | $3.63 | 142,600 |
| 2020-05-27 | $4.50 | $4.59 | $4.21 | $4.43 | $3.72 | 108,100 |
| 2020-05-26 | $4.25 | $4.48 | $4.14 | $4.39 | $3.69 | 172,600 |
| 2020-05-22 | $3.96 | $4.05 | $3.83 | $4.05 | $3.40 | 120,400 |
| 2020-05-21 | $3.75 | $4.00 | $3.75 | $3.94 | $3.31 | 112,500 |
| 2020-05-20 | $3.89 | $3.90 | $3.64 | $3.70 | $3.11 | 171,600 |
| 2020-05-19 | $4.04 | $4.10 | $3.75 | $3.76 | $3.16 | 393,700 |
| 2020-05-18 | $4.08 | $4.18 | $3.85 | $4.03 | $3.39 | 119,600 |
| 2020-05-15 | $4.10 | $4.10 | $3.78 | $3.81 | $3.20 | 124,800 |
| 2020-05-14 | $3.58 | $4.12 | $3.53 | $4.03 | $3.39 | 207,100 |
| 2020-05-13 | $3.86 | $3.86 | $3.42 | $3.55 | $2.98 | 248,100 |
| 2020-05-12 | $4.09 | $4.13 | $3.75 | $3.76 | $3.16 | 117,800 |
| 2020-05-11 | $4.37 | $4.37 | $3.93 | $3.98 | $3.34 | 103,600 |
| 2020-05-08 | $4.06 | $4.24 | $4.00 | $4.06 | $3.41 | 81,900 |
| 2020-05-07 | $4.18 | $4.35 | $3.90 | $3.93 | $3.30 | 137,200 |
| 2020-05-06 | $4.81 | $4.82 | $3.71 | $3.93 | $3.30 | 724,100 |
| 2020-05-05 | $5.03 | $5.18 | $4.72 | $4.73 | $3.97 | 56,400 |
| 2020-05-04 | $5.26 | $5.26 | $4.67 | $4.80 | $4.03 | 73,400 |
| 2020-05-01 | $5.51 | $6.00 | $5.30 | $5.32 | $4.47 | 56,700 |
| 2020-04-30 | $6.51 | $6.54 | $5.21 | $5.45 | $4.58 | 282,300 |
| 2020-04-29 | $6.10 | $6.78 | $6.04 | $6.70 | $5.63 | 49,500 |
| 2020-04-28 | $5.70 | $5.91 | $5.61 | $5.83 | $4.90 | 20,700 |
| 2020-04-27 | $5.37 | $5.67 | $5.37 | $5.55 | $4.66 | 22,900 |
| 2020-04-24 | $5.75 | $5.75 | $5.04 | $5.35 | $4.49 | 46,500 |
| 2020-04-23 | $5.59 | $5.78 | $5.28 | $5.68 | $4.77 | 45,400 |
| 2020-04-22 | $5.09 | $5.60 | $4.91 | $5.56 | $4.67 | 48,600 |
| 2020-04-21 | $5.26 | $5.36 | $4.83 | $4.90 | $4.12 | 30,600 |
| 2020-04-20 | $5.12 | $5.46 | $5.00 | $5.42 | $4.55 | 54,800 |
| 2020-04-17 | $4.88 | $5.32 | $4.75 | $5.28 | $4.44 | 73,800 |
| 2020-04-16 | $4.75 | $4.75 | $4.36 | $4.59 | $3.86 | 63,400 |
| 2020-04-15 | $4.59 | $4.75 | $4.43 | $4.66 | $3.91 | 33,000 |
| 2020-04-14 | $4.94 | $5.10 | $4.73 | $4.81 | $4.04 | 32,200 |
| 2020-04-13 | $4.77 | $4.98 | $4.54 | $4.76 | $4.00 | 27,500 |
| 2020-04-09 | $4.73 | $5.07 | $4.58 | $4.72 | $3.97 | 46,300 |
| 2020-04-08 | $4.64 | $4.74 | $4.54 | $4.61 | $3.87 | 43,100 |
| 2020-04-07 | $5.04 | $5.28 | $4.42 | $4.53 | $3.81 | 52,300 |
| 2020-04-06 | $4.58 | $5.00 | $4.58 | $4.75 | $3.99 | 50,700 |
| 2020-04-03 | $4.61 | $4.71 | $4.26 | $4.32 | $3.63 | 41,500 |
| 2020-04-02 | $4.58 | $5.09 | $4.54 | $4.71 | $3.96 | 25,800 |
| 2020-04-01 | $5.45 | $5.54 | $4.65 | $4.80 | $4.03 | 53,200 |
| 2020-03-31 | $5.47 | $5.90 | $5.47 | $5.78 | $4.86 | 83,700 |
| 2020-03-30 | $5.00 | $5.48 | $4.70 | $5.47 | $4.60 | 39,400 |
| 2020-03-27 | $5.10 | $5.31 | $4.65 | $5.03 | $4.23 | 40,800 |
| 2020-03-26 | $5.00 | $5.72 | $4.87 | $5.32 | $4.47 | 42,500 |
| 2020-03-25 | $4.62 | $5.29 | $4.47 | $5.10 | $4.28 | 44,400 |
| 2020-03-24 | $4.49 | $4.79 | $4.41 | $4.62 | $3.88 | 64,300 |
| 2020-03-23 | $4.17 | $4.24 | $3.96 | $4.21 | $3.54 | 30,700 |
| 2020-03-20 | $4.02 | $4.47 | $4.00 | $4.17 | $3.50 | 88,400 |
| 2020-03-19 | $3.39 | $4.06 | $3.37 | $3.83 | $3.22 | 106,000 |
| 2020-03-18 | $3.47 | $3.51 | $3.25 | $3.42 | $2.87 | 46,200 |
| 2020-03-17 | $4.90 | $5.07 | $3.80 | $3.87 | $3.25 | 134,200 |
| 2020-03-16 | $5.55 | $5.55 | $4.56 | $4.59 | $3.86 | 77,500 |
| 2020-03-13 | $5.58 | $5.89 | $5.36 | $5.89 | $4.95 | 81,700 |
| 2020-03-12 | $5.70 | $5.70 | $5.05 | $5.32 | $4.47 | 110,600 |
| 2020-03-11 | $6.69 | $6.69 | $5.98 | $6.07 | $5.10 | 74,900 |
| 2020-03-10 | $6.75 | $6.77 | $6.29 | $6.72 | $5.65 | 49,600 |
| 2020-03-09 | $6.73 | $6.73 | $6.27 | $6.29 | $5.28 | 48,800 |
| 2020-03-06 | $6.88 | $7.09 | $6.85 | $6.97 | $5.86 | 27,300 |
| 2020-03-05 | $7.20 | $7.30 | $6.92 | $6.99 | $5.87 | 47,700 |
| 2020-03-04 | $7.45 | $7.45 | $6.98 | $7.26 | $6.10 | 41,900 |
| 2020-03-03 | $7.83 | $7.83 | $7.35 | $7.38 | $6.20 | 46,200 |
| 2020-03-02 | $7.73 | $7.75 | $7.27 | $7.66 | $6.43 | 36,000 |
| 2020-02-28 | $7.58 | $7.91 | $7.57 | $7.76 | $6.52 | 84,200 |
| 2020-02-27 | $7.98 | $8.35 | $7.68 | $7.73 | $6.49 | 54,200 |
| 2020-02-26 | $8.88 | $8.89 | $7.95 | $8.02 | $6.74 | 103,381 |
| 2020-02-25 | $8.99 | $9.04 | $8.55 | $8.64 | $7.26 | 43,800 |
| 2020-02-24 | $9.42 | $9.48 | $8.89 | $9.01 | $7.57 | 36,400 |
| 2020-02-21 | $9.44 | $9.60 | $9.28 | $9.55 | $8.02 | 12,800 |
| 2020-02-20 | $9.27 | $9.47 | $9.27 | $9.41 | $7.90 | 16,600 |
| 2020-02-19 | $9.24 | $9.36 | $9.23 | $9.33 | $7.84 | 4,300 |
| 2020-02-18 | $9.29 | $9.34 | $9.19 | $9.28 | $7.80 | 13,200 |
| 2020-02-14 | $9.36 | $9.36 | $9.19 | $9.29 | $7.80 | 7,600 |
| 2020-02-13 | $9.46 | $9.48 | $9.21 | $9.39 | $7.89 | 7,900 |
| 2020-02-12 | $9.33 | $9.56 | $9.31 | $9.43 | $7.92 | 24,000 |
| 2020-02-11 | $9.28 | $9.48 | $9.10 | $9.33 | $7.84 | 49,900 |
| 2020-02-10 | $9.27 | $9.31 | $9.14 | $9.20 | $7.73 | 12,900 |
| 2020-02-07 | $9.82 | $9.82 | $9.39 | $9.39 | $7.89 | 15,300 |
| 2020-02-06 | $9.77 | $9.90 | $9.58 | $9.82 | $8.25 | 57,900 |
| 2020-02-05 | $9.73 | $9.95 | $9.60 | $9.67 | $8.12 | 33,812 |
| 2020-02-04 | $9.38 | $9.93 | $9.38 | $9.74 | $8.07 | 55,300 |
| 2020-02-03 | $9.18 | $9.64 | $9.18 | $9.36 | $7.76 | 26,300 |
| 2020-01-31 | $9.11 | $9.30 | $8.99 | $9.18 | $7.61 | 39,800 |
| 2020-01-30 | $9.16 | $9.19 | $8.90 | $9.14 | $7.58 | 57,000 |
| 2020-01-29 | $9.24 | $9.27 | $8.98 | $9.15 | $7.58 | 41,500 |
| 2020-01-28 | $9.35 | $9.39 | $9.20 | $9.21 | $7.63 | 16,600 |
| 2020-01-27 | $9.32 | $9.39 | $9.29 | $9.30 | $7.71 | 28,900 |
| 2020-01-24 | $9.45 | $9.45 | $9.35 | $9.38 | $7.78 | 22,900 |
| 2020-01-23 | $9.30 | $9.47 | $9.25 | $9.35 | $7.75 | 18,300 |
| 2020-01-22 | $9.46 | $9.49 | $9.30 | $9.35 | $7.75 | 23,100 |
| 2020-01-21 | $9.50 | $9.59 | $9.30 | $9.42 | $7.81 | 25,200 |
| 2020-01-17 | $9.76 | $9.84 | $9.40 | $9.58 | $7.94 | 42,500 |
| 2020-01-16 | $9.68 | $9.78 | $9.62 | $9.65 | $8.00 | 24,100 |
| 2020-01-15 | $9.74 | $9.85 | $9.52 | $9.61 | $7.97 | 23,700 |
| 2020-01-14 | $9.85 | $9.99 | $9.59 | $9.81 | $8.13 | 24,500 |
| 2020-01-13 | $9.90 | $9.95 | $9.67 | $9.91 | $8.21 | 21,000 |
| 2020-01-10 | $9.94 | $10.03 | $9.92 | $9.94 | $8.24 | 35,900 |
| 2020-01-09 | $10.03 | $10.09 | $10.00 | $10.01 | $8.30 | 47,400 |
| 2020-01-08 | $10.00 | $10.22 | $10.00 | $10.07 | $8.35 | 38,300 |
| 2020-01-07 | $10.11 | $10.25 | $10.01 | $10.06 | $8.34 | 22,200 |
| 2020-01-06 | $10.24 | $10.32 | $10.18 | $10.19 | $8.45 | 17,600 |
| 2020-01-03 | $10.21 | $10.48 | $10.01 | $10.27 | $8.51 | 46,500 |
| 2020-01-02 | $10.36 | $10.36 | $10.19 | $10.31 | $8.55 | 37,400 |
| 2019-12-31 | $10.40 | $10.47 | $10.24 | $10.34 | $8.57 | 29,500 |
| 2019-12-30 | $10.54 | $10.54 | $10.20 | $10.34 | $8.57 | 33,600 |
| 2019-12-27 | $10.63 | $10.72 | $10.46 | $10.52 | $8.72 | 14,700 |
| 2019-12-26 | $10.42 | $10.79 | $10.34 | $10.65 | $8.83 | 27,300 |
| 2019-12-24 | $10.61 | $10.62 | $10.19 | $10.30 | $8.54 | 14,700 |
| 2019-12-23 | $10.02 | $10.75 | $9.88 | $10.59 | $8.78 | 40,100 |
| 2019-12-20 | $10.32 | $10.56 | $9.88 | $10.02 | $8.31 | 366,200 |
| 2019-12-19 | $10.34 | $10.54 | $10.19 | $10.28 | $8.52 | 48,000 |
| 2019-12-18 | $10.21 | $10.51 | $9.87 | $10.41 | $8.63 | 52,300 |
| 2019-12-17 | $10.36 | $10.46 | $10.09 | $10.16 | $8.42 | 54,900 |
| 2019-12-16 | $10.35 | $10.47 | $10.20 | $10.37 | $8.60 | 70,600 |
| 2019-12-13 | $10.16 | $10.46 | $10.07 | $10.39 | $8.61 | 51,100 |
| 2019-12-12 | $10.24 | $10.45 | $10.03 | $10.19 | $8.45 | 43,800 |
| 2019-12-11 | $10.22 | $10.46 | $10.03 | $10.20 | $8.45 | 48,200 |
| 2019-12-10 | $9.98 | $10.29 | $9.98 | $10.16 | $8.42 | 23,400 |
| 2019-12-09 | $9.98 | $10.19 | $9.88 | $10.05 | $8.33 | 42,100 |
| 2019-12-06 | $9.59 | $10.05 | $9.59 | $10.03 | $8.31 | 41,700 |
| 2019-12-05 | $9.74 | $9.74 | $9.50 | $9.63 | $7.98 | 15,000 |
| 2019-12-04 | $9.39 | $9.88 | $9.39 | $9.77 | $8.10 | 48,500 |
| 2019-12-03 | $9.23 | $9.53 | $9.18 | $9.35 | $7.75 | 65,000 |
| 2019-12-02 | $9.86 | $10.02 | $9.21 | $9.39 | $7.78 | 45,900 |
| 2019-11-29 | $10.00 | $10.20 | $9.84 | $9.87 | $8.18 | 9,400 |
| 2019-11-27 | $9.98 | $10.25 | $9.75 | $9.87 | $8.18 | 33,100 |
| 2019-11-26 | $10.05 | $10.42 | $9.91 | $9.96 | $8.26 | 34,200 |
| 2019-11-25 | $9.73 | $10.25 | $9.52 | $9.96 | $8.26 | 58,700 |
| 2019-11-22 | $9.35 | $9.79 | $9.33 | $9.76 | $8.09 | 25,100 |
| 2019-11-21 | $9.69 | $9.69 | $9.17 | $9.30 | $7.71 | 35,500 |
| 2019-11-20 | $9.50 | $9.71 | $9.49 | $9.57 | $7.93 | 24,400 |
| 2019-11-19 | $9.51 | $9.81 | $9.51 | $9.58 | $7.94 | 24,100 |
| 2019-11-18 | $9.54 | $9.54 | $9.32 | $9.48 | $7.86 | 38,300 |
| 2019-11-15 | $9.76 | $9.77 | $9.45 | $9.50 | $7.87 | 51,000 |
| 2019-11-14 | $9.89 | $10.11 | $9.61 | $9.65 | $8.00 | 29,000 |
| 2019-11-13 | $10.22 | $10.27 | $9.98 | $9.99 | $8.28 | 15,500 |
| 2019-11-12 | $10.30 | $10.49 | $10.20 | $10.23 | $8.48 | 28,200 |
| 2019-11-11 | $10.41 | $10.53 | $10.26 | $10.32 | $8.45 | 17,600 |
| 2019-11-08 | $10.40 | $10.68 | $10.26 | $10.50 | $8.59 | 26,800 |
| 2019-11-07 | $9.95 | $10.37 | $9.95 | $10.33 | $8.46 | 66,500 |
| 2019-11-06 | $10.05 | $10.07 | $9.72 | $9.77 | $8.00 | 56,000 |
| 2019-11-05 | $9.89 | $10.11 | $9.75 | $10.01 | $8.19 | 64,300 |
| 2019-11-04 | $9.89 | $9.91 | $9.70 | $9.74 | $7.97 | 51,300 |
| 2019-11-01 | $9.60 | $10.11 | $9.60 | $9.79 | $8.01 | 41,600 |
| 2019-10-31 | $9.58 | $9.70 | $9.14 | $9.61 | $7.87 | 47,400 |
| 2019-10-30 | $9.61 | $9.76 | $9.60 | $9.71 | $7.95 | 45,200 |
| 2019-10-29 | $9.69 | $9.76 | $9.57 | $9.72 | $7.96 | 32,100 |
| 2019-10-28 | $9.66 | $9.74 | $9.50 | $9.65 | $7.90 | 30,600 |
| 2019-10-25 | $9.72 | $9.72 | $9.31 | $9.47 | $7.75 | 27,800 |
| 2019-10-24 | $9.75 | $9.75 | $9.40 | $9.49 | $7.77 | 20,500 |
| 2019-10-23 | $9.68 | $9.74 | $9.66 | $9.72 | $7.96 | 17,000 |
| 2019-10-22 | $9.69 | $9.77 | $9.54 | $9.72 | $7.96 | 26,700 |
| 2019-10-21 | $9.69 | $9.92 | $9.63 | $9.65 | $7.90 | 18,300 |
| 2019-10-18 | $9.60 | $9.69 | $9.54 | $9.66 | $7.91 | 59,100 |
| 2019-10-17 | $9.78 | $9.78 | $9.55 | $9.61 | $7.87 | 16,800 |
| 2019-10-16 | $9.45 | $9.61 | $9.45 | $9.58 | $7.84 | 38,100 |
| 2019-10-15 | $9.45 | $9.49 | $9.35 | $9.40 | $7.69 | 21,500 |
| 2019-10-14 | $9.23 | $9.47 | $9.15 | $9.46 | $7.74 | 21,900 |
| 2019-10-11 | $9.30 | $9.50 | $9.22 | $9.26 | $7.58 | 46,300 |
| 2019-10-10 | $9.39 | $9.39 | $9.08 | $9.19 | $7.52 | 35,100 |
| 2019-10-09 | $9.40 | $9.50 | $9.30 | $9.41 | $7.70 | 31,600 |
| 2019-10-08 | $9.20 | $9.41 | $9.20 | $9.31 | $7.62 | 38,500 |
| 2019-10-07 | $9.15 | $9.39 | $9.00 | $9.33 | $7.64 | 37,800 |
| 2019-10-04 | $9.49 | $9.49 | $9.09 | $9.13 | $7.47 | 31,100 |
| 2019-10-03 | $9.45 | $9.50 | $9.29 | $9.48 | $7.76 | 63,400 |
| 2019-10-02 | $9.20 | $9.47 | $8.93 | $9.41 | $7.70 | 44,200 |
| 2019-10-01 | $9.31 | $9.33 | $9.10 | $9.27 | $7.59 | 42,400 |
| 2019-09-30 | $9.31 | $9.37 | $8.97 | $9.32 | $7.63 | 42,400 |
| 2019-09-27 | $9.50 | $9.50 | $9.20 | $9.25 | $7.57 | 34,700 |
| 2019-09-26 | $9.84 | $9.84 | $9.49 | $9.51 | $7.78 | 51,000 |
| 2019-09-25 | $9.70 | $9.96 | $9.67 | $9.85 | $8.06 | 34,400 |
| 2019-09-24 | $9.96 | $9.98 | $9.65 | $9.70 | $7.94 | 48,000 |
| 2019-09-23 | $9.62 | $9.89 | $9.62 | $9.87 | $8.08 | 37,500 |
| 2019-09-20 | $9.85 | $10.04 | $9.68 | $9.68 | $7.92 | 90,300 |
| 2019-09-19 | $9.99 | $10.08 | $9.80 | $9.82 | $8.04 | 26,700 |
| 2019-09-18 | $10.06 | $10.06 | $9.73 | $9.97 | $8.16 | 49,200 |
| 2019-09-17 | $9.97 | $10.11 | $9.85 | $10.07 | $8.24 | 42,100 |
| 2019-09-16 | $10.20 | $10.27 | $10.02 | $10.02 | $8.20 | 26,900 |
| 2019-09-13 | $9.95 | $10.35 | $9.89 | $10.27 | $8.41 | 52,300 |
| 2019-09-12 | $10.05 | $10.07 | $9.84 | $9.95 | $8.14 | 62,200 |
| 2019-09-11 | $9.98 | $10.17 | $9.96 | $10.01 | $8.19 | 68,500 |
| 2019-09-10 | $9.92 | $10.10 | $9.90 | $9.95 | $8.14 | 54,700 |
| 2019-09-09 | $9.58 | $10.15 | $9.46 | $9.95 | $8.14 | 73,700 |
| 2019-09-06 | $9.49 | $9.74 | $9.49 | $9.54 | $7.81 | 20,700 |
| 2019-09-05 | $9.26 | $9.56 | $9.16 | $9.46 | $7.74 | 90,900 |
| 2019-09-04 | $9.21 | $9.25 | $9.12 | $9.16 | $7.50 | 85,400 |
| 2019-09-03 | $9.40 | $9.40 | $8.98 | $9.13 | $7.47 | 93,600 |
| 2019-08-30 | $9.40 | $9.64 | $9.39 | $9.46 | $7.74 | 113,700 |
| 2019-08-29 | $9.35 | $9.57 | $9.30 | $9.35 | $7.65 | 37,300 |
| 2019-08-28 | $8.95 | $9.29 | $8.93 | $9.24 | $7.56 | 96,000 |
| 2019-08-27 | $9.46 | $9.64 | $9.05 | $9.12 | $7.46 | 33,200 |
| 2019-08-26 | $9.61 | $9.64 | $9.44 | $9.47 | $7.75 | 52,200 |
| 2019-08-23 | $9.63 | $9.70 | $9.28 | $9.53 | $7.80 | 62,100 |
| 2019-08-22 | $10.05 | $10.10 | $9.64 | $9.69 | $7.93 | 47,500 |
| 2019-08-21 | $10.14 | $10.18 | $9.91 | $10.03 | $8.21 | 34,400 |
| 2019-08-20 | $9.87 | $10.18 | $9.74 | $10.04 | $8.22 | 67,100 |
| 2019-08-19 | $9.89 | $9.89 | $9.70 | $9.80 | $8.02 | 77,600 |
| 2019-08-16 | $9.77 | $10.01 | $9.65 | $9.69 | $7.93 | 58,800 |
| 2019-08-15 | $9.52 | $9.70 | $9.49 | $9.67 | $7.91 | 88,300 |
| 2019-08-14 | $9.59 | $9.59 | $9.29 | $9.52 | $7.79 | 62,500 |
| 2019-08-13 | $9.42 | $9.79 | $9.42 | $9.66 | $7.91 | 46,100 |
| 2019-08-12 | $9.37 | $9.57 | $9.24 | $9.50 | $7.78 | 56,000 |
| 2019-08-09 | $9.61 | $9.73 | $9.44 | $9.59 | $7.71 | 50,500 |
| 2019-08-08 | $9.28 | $9.65 | $9.28 | $9.59 | $7.71 | 89,300 |
| 2019-08-07 | $9.33 | $9.58 | $9.00 | $9.33 | $7.50 | 138,100 |
| 2019-08-06 | $9.91 | $9.92 | $9.36 | $9.65 | $7.76 | 79,300 |
| 2019-08-05 | $9.28 | $9.32 | $8.86 | $9.28 | $7.46 | 80,300 |
| 2019-08-02 | $9.98 | $9.98 | $9.27 | $9.46 | $7.61 | 61,900 |
| 2019-08-01 | $10.31 | $10.31 | $9.70 | $10.01 | $8.05 | 77,300 |
| 2019-07-31 | $10.57 | $10.57 | $10.14 | $10.31 | $8.29 | 107,700 |
| 2019-07-30 | $10.43 | $10.65 | $10.42 | $10.63 | $8.55 | 42,400 |
| 2019-07-29 | $10.46 | $10.54 | $10.24 | $10.52 | $8.46 | 34,700 |
| 2019-07-26 | $10.37 | $10.50 | $10.23 | $10.37 | $8.34 | 34,900 |
| 2019-07-25 | $10.62 | $10.70 | $10.26 | $10.32 | $8.30 | 29,300 |
| 2019-07-24 | $10.42 | $10.73 | $10.32 | $10.67 | $8.58 | 60,400 |
| 2019-07-23 | $10.32 | $10.45 | $10.22 | $10.45 | $8.40 | 23,800 |
| 2019-07-22 | $10.76 | $10.76 | $10.24 | $10.36 | $8.33 | 111,600 |
| 2019-07-19 | $10.81 | $10.91 | $10.69 | $10.79 | $8.68 | 62,000 |
| 2019-07-18 | $10.77 | $10.99 | $10.75 | $10.82 | $8.70 | 48,100 |
| 2019-07-17 | $11.18 | $11.25 | $10.66 | $10.85 | $8.72 | 86,900 |
| 2019-07-16 | $11.37 | $11.67 | $11.18 | $11.23 | $9.03 | 71,700 |
| 2019-07-15 | $11.50 | $11.56 | $11.06 | $11.35 | $9.13 | 76,800 |
| 2019-07-12 | $11.62 | $11.65 | $11.36 | $11.48 | $9.23 | 77,900 |
| 2019-07-11 | $11.74 | $11.84 | $11.56 | $11.63 | $9.35 | 114,000 |
| 2019-07-10 | $11.52 | $11.80 | $11.44 | $11.73 | $9.43 | 51,300 |
| 2019-07-09 | $11.92 | $11.94 | $11.36 | $11.46 | $9.22 | 94,000 |
| 2019-07-08 | $11.74 | $11.99 | $11.64 | $11.97 | $9.63 | 83,200 |
| 2019-07-05 | $11.75 | $11.92 | $11.63 | $11.78 | $9.47 | 64,700 |
| 2019-07-03 | $11.90 | $11.90 | $11.59 | $11.75 | $9.45 | 44,300 |
| 2019-07-02 | $11.91 | $11.99 | $11.53 | $11.87 | $9.54 | 112,600 |
| 2019-07-01 | $11.80 | $12.06 | $11.80 | $11.90 | $9.57 | 108,600 |
| 2019-06-28 | $11.68 | $11.99 | $11.60 | $11.69 | $9.40 | 421,700 |
| 2019-06-27 | $11.38 | $11.70 | $11.38 | $11.65 | $9.37 | 119,400 |
| 2019-06-26 | $11.16 | $11.59 | $11.16 | $11.41 | $9.18 | 96,000 |
| 2019-06-25 | $11.29 | $11.40 | $11.15 | $11.21 | $9.01 | 102,200 |
| 2019-06-24 | $11.15 | $11.70 | $11.15 | $11.32 | $9.10 | 135,000 |
| 2019-06-21 | $10.81 | $11.43 | $10.57 | $11.19 | $9.00 | 240,800 |
| 2019-06-20 | $11.14 | $11.14 | $10.63 | $10.82 | $8.70 | 228,089 |
| 2019-06-19 | $10.88 | $11.05 | $10.76 | $11.03 | $8.87 | 164,088 |
| 2019-06-18 | $11.00 | $11.39 | $10.75 | $10.93 | $8.79 | 341,000 |
| 2019-06-17 | $10.60 | $11.22 | $9.86 | $11.13 | $8.95 | 621,200 |
| 2019-06-14 | $10.75 | $11.30 | $9.91 | $10.49 | $8.44 | 1,818,000 |
| 2019-06-13 | $8.04 | $8.18 | $7.97 | $8.00 | $6.43 | 144,600 |
| 2019-06-12 | $8.16 | $8.16 | $7.96 | $8.03 | $6.46 | 88,000 |
| 2019-06-11 | $8.41 | $8.51 | $8.16 | $8.21 | $6.60 | 135,100 |
| 2019-06-10 | $7.80 | $8.42 | $7.80 | $8.33 | $6.70 | 221,407 |
| 2019-06-07 | $7.75 | $7.84 | $7.61 | $7.79 | $6.26 | 102,032 |
| 2019-06-06 | $7.74 | $7.97 | $7.66 | $7.70 | $6.19 | 107,000 |
| 2019-06-05 | $8.12 | $8.29 | $7.71 | $7.72 | $6.21 | 143,800 |
| 2019-06-04 | $7.82 | $8.24 | $7.79 | $8.08 | $6.50 | 94,440 |
| 2019-06-03 | $7.81 | $7.92 | $7.60 | $7.75 | $6.23 | 134,700 |
| 2019-05-31 | $7.99 | $8.15 | $7.81 | $7.82 | $6.29 | 129,800 |
| 2019-05-30 | $8.10 | $8.36 | $7.97 | $8.10 | $6.51 | 157,200 |
| 2019-05-29 | $7.80 | $8.38 | $7.76 | $8.10 | $6.51 | 230,400 |
| 2019-05-28 | $10.27 | $10.27 | $8.35 | $8.35 | $6.71 | 314,700 |
| 2019-05-24 | $10.23 | $10.40 | $10.00 | $10.32 | $8.30 | 195,300 |
| 2019-05-23 | $12.42 | $12.50 | $9.67 | $10.34 | $8.31 | 770,800 |
| 2019-05-22 | $15.04 | $15.09 | $14.88 | $14.90 | $11.98 | 40,400 |
| 2019-05-21 | $15.08 | $15.16 | $15.03 | $15.08 | $12.13 | 13,400 |
| 2019-05-20 | $14.85 | $15.19 | $14.85 | $14.99 | $12.05 | 24,600 |
| 2019-05-17 | $14.99 | $15.17 | $14.89 | $14.96 | $12.03 | 34,800 |
| 2019-05-16 | $15.08 | $15.43 | $15.03 | $15.13 | $12.17 | 21,600 |
| 2019-05-15 | $14.93 | $15.15 | $14.81 | $15.13 | $12.17 | 24,700 |
| 2019-05-14 | $14.90 | $15.10 | $14.88 | $15.03 | $12.09 | 56,800 |
| 2019-05-13 | $14.89 | $14.95 | $14.66 | $14.86 | $11.95 | 30,300 |
| 2019-05-10 | $14.96 | $15.21 | $14.76 | $15.15 | $12.18 | 35,300 |
| 2019-05-09 | $14.95 | $15.08 | $14.63 | $15.03 | $12.09 | 45,000 |
| 2019-05-08 | $14.77 | $15.08 | $14.77 | $15.02 | $12.08 | 31,700 |
| 2019-05-07 | $15.15 | $15.22 | $14.61 | $14.85 | $11.94 | 77,600 |
| 2019-05-06 | $15.11 | $15.44 | $15.11 | $15.40 | $12.38 | 30,300 |
| 2019-05-03 | $15.25 | $15.47 | $15.25 | $15.37 | $12.36 | 52,600 |
| 2019-05-02 | $15.05 | $15.35 | $15.05 | $15.24 | $12.25 | 45,500 |
| 2019-05-01 | $15.22 | $15.27 | $14.83 | $15.08 | $12.13 | 67,400 |
| 2019-04-30 | $15.04 | $15.34 | $15.03 | $15.20 | $12.22 | 75,700 |
| 2019-04-29 | $14.99 | $15.34 | $14.96 | $15.24 | $12.25 | 25,800 |
| 2019-04-26 | $14.96 | $15.42 | $14.84 | $15.17 | $12.06 | 61,118 |
| 2019-04-25 | $15.01 | $15.01 | $14.70 | $14.89 | $11.84 | 42,400 |
| 2019-04-24 | $14.77 | $15.23 | $14.77 | $14.99 | $11.92 | 47,800 |
| 2019-04-23 | $14.66 | $14.81 | $14.50 | $14.73 | $11.71 | 55,600 |
| 2019-04-22 | $14.84 | $14.84 | $14.60 | $14.63 | $11.63 | 65,500 |
| 2019-04-18 | $15.31 | $15.31 | $14.85 | $14.91 | $11.86 | 47,700 |
| 2019-04-17 | $15.32 | $15.47 | $15.13 | $15.36 | $12.22 | 92,800 |
| 2019-04-16 | $15.33 | $15.35 | $15.22 | $15.30 | $12.17 | 40,125 |
| 2019-04-15 | $15.39 | $15.51 | $15.15 | $15.28 | $12.15 | 30,900 |
| 2019-04-12 | $15.49 | $15.49 | $15.24 | $15.39 | $12.24 | 31,200 |
| 2019-04-11 | $15.47 | $15.54 | $15.24 | $15.37 | $12.22 | 94,400 |
| 2019-04-10 | $15.43 | $15.50 | $15.34 | $15.47 | $12.30 | 183,600 |
| 2019-04-09 | $15.30 | $15.50 | $15.30 | $15.47 | $12.30 | 70,100 |
| 2019-04-08 | $15.40 | $15.46 | $15.06 | $15.38 | $12.23 | 101,900 |
| 2019-04-05 | $15.50 | $15.65 | $15.36 | $15.44 | $12.28 | 58,300 |
| 2019-04-04 | $15.43 | $15.64 | $15.34 | $15.48 | $12.31 | 66,900 |
| 2019-04-03 | $15.42 | $15.66 | $15.28 | $15.37 | $12.22 | 53,500 |
| 2019-04-02 | $15.16 | $15.45 | $14.98 | $15.35 | $12.21 | 48,700 |
| 2019-04-01 | $14.90 | $15.32 | $14.85 | $15.16 | $12.06 | 78,900 |
| 2019-03-29 | $14.79 | $14.90 | $14.73 | $14.86 | $11.82 | 77,400 |
| 2019-03-28 | $14.58 | $14.99 | $14.55 | $14.67 | $11.67 | 65,100 |
| 2019-03-27 | $14.93 | $14.94 | $14.27 | $14.60 | $11.61 | 111,300 |
| 2019-03-26 | $14.95 | $15.34 | $14.47 | $14.96 | $11.90 | 224,600 |
| 2019-03-25 | $15.85 | $15.85 | $14.79 | $14.94 | $11.88 | 737,800 |
| 2019-03-22 | $16.08 | $16.51 | $16.03 | $16.20 | $12.88 | 2,115,000 |
| 2019-03-21 | $16.10 | $16.16 | $16.08 | $16.12 | $12.82 | 370,400 |
| 2019-03-20 | $16.02 | $16.20 | $16.02 | $16.12 | $12.82 | 541,700 |
| 2019-03-19 | $16.03 | $16.11 | $16.03 | $16.09 | $12.80 | 443,135 |
| 2019-03-18 | $16.00 | $16.05 | $15.97 | $16.03 | $12.75 | 255,000 |
| 2019-03-15 | $15.96 | $16.04 | $15.94 | $15.97 | $12.70 | 376,685 |
| 2019-03-14 | $15.97 | $16.00 | $15.95 | $15.98 | $12.71 | 390,500 |
| 2019-03-13 | $15.97 | $16.00 | $15.93 | $15.95 | $12.68 | 313,700 |
| 2019-03-12 | $15.96 | $15.98 | $15.94 | $15.96 | $12.69 | 329,200 |
| 2019-03-11 | $15.92 | $15.97 | $15.92 | $15.94 | $12.68 | 217,200 |
| 2019-03-08 | $15.90 | $15.95 | $15.90 | $15.92 | $12.66 | 1,474,200 |
| 2019-03-07 | $15.87 | $15.95 | $15.87 | $15.89 | $12.64 | 272,800 |
| 2019-03-06 | $15.89 | $15.98 | $15.89 | $15.89 | $12.64 | 188,800 |
| 2019-03-05 | $15.88 | $15.94 | $15.85 | $15.85 | $12.60 | 850,600 |
| 2019-03-04 | $16.04 | $16.35 | $15.60 | $15.76 | $12.53 | 1,428,300 |
| 2019-03-01 | $13.21 | $13.56 | $13.17 | $13.46 | $10.70 | 30,900 |
| 2019-02-28 | $13.56 | $13.56 | $13.05 | $13.09 | $10.41 | 48,700 |
| 2019-02-27 | $13.21 | $13.60 | $12.95 | $13.55 | $10.78 | 47,500 |
| 2019-02-26 | $13.86 | $14.02 | $13.25 | $13.25 | $10.54 | 24,100 |
| 2019-02-25 | $14.45 | $14.76 | $13.83 | $13.86 | $11.02 | 34,344 |
| 2019-02-22 | $14.14 | $14.71 | $14.08 | $14.40 | $11.45 | 98,033 |
| 2019-02-21 | $14.00 | $14.09 | $13.52 | $13.91 | $11.06 | 15,649 |
| 2019-02-20 | $14.29 | $14.34 | $13.93 | $14.00 | $11.13 | 30,600 |
| 2019-02-19 | $13.65 | $14.36 | $13.57 | $14.27 | $11.35 | 33,352 |
| 2019-02-15 | $13.60 | $13.75 | $13.52 | $13.60 | $10.82 | 30,800 |
| 2019-02-14 | $13.33 | $13.65 | $13.33 | $13.44 | $10.69 | 29,000 |
| 2019-02-13 | $13.35 | $13.53 | $13.35 | $13.44 | $10.69 | 31,400 |
| 2019-02-12 | $13.57 | $13.57 | $13.18 | $13.28 | $10.56 | 25,300 |
| 2019-02-11 | $13.19 | $13.54 | $13.18 | $13.44 | $10.69 | 38,900 |
| 2019-02-08 | $13.25 | $13.37 | $12.90 | $13.09 | $10.41 | 32,700 |
| 2019-02-07 | $13.57 | $13.57 | $13.24 | $13.44 | $10.69 | 28,500 |
| 2019-02-06 | $13.55 | $13.71 | $13.47 | $13.66 | $10.86 | 25,100 |
| 2019-02-05 | $13.78 | $13.88 | $13.45 | $13.56 | $10.78 | 41,700 |
| 2019-02-04 | $13.28 | $13.77 | $13.28 | $13.74 | $10.93 | 35,200 |
| 2019-02-01 | $13.34 | $13.46 | $13.18 | $13.33 | $10.60 | 42,500 |
| 2019-01-31 | $12.77 | $13.47 | $12.71 | $13.40 | $10.66 | 148,100 |
| 2019-01-30 | $12.78 | $12.93 | $12.60 | $12.80 | $10.18 | 56,700 |
| 2019-01-29 | $12.96 | $13.17 | $12.83 | $12.90 | $10.12 | 63,000 |
| 2019-01-28 | $12.87 | $13.44 | $12.81 | $13.00 | $10.20 | 110,300 |
| 2019-01-25 | $13.33 | $13.55 | $12.99 | $13.00 | $10.20 | 73,600 |
| 2019-01-24 | $12.58 | $13.27 | $12.50 | $13.20 | $10.36 | 180,000 |
| 2019-01-23 | $12.76 | $13.15 | $12.60 | $12.60 | $9.89 | 249,500 |
| 2019-01-22 | $13.49 | $13.69 | $12.64 | $12.70 | $9.97 | 189,991 |
| 2019-01-18 | $13.50 | $13.65 | $13.35 | $13.40 | $10.52 | 73,900 |
| 2019-01-17 | $13.59 | $13.88 | $13.50 | $13.50 | $10.60 | 109,600 |
| 2019-01-16 | $13.55 | $14.10 | $13.50 | $13.65 | $10.71 | 39,900 |
| 2019-01-15 | $13.36 | $13.59 | $13.15 | $13.51 | $10.60 | 25,500 |
| 2019-01-14 | $13.56 | $13.72 | $13.26 | $13.32 | $10.45 | 42,700 |
| 2019-01-11 | $13.64 | $13.91 | $13.54 | $13.68 | $10.74 | 48,400 |
| 2019-01-10 | $13.60 | $14.26 | $13.49 | $13.75 | $10.79 | 159,200 |
| 2019-01-09 | $13.48 | $13.78 | $13.39 | $13.66 | $10.72 | 38,000 |
| 2019-01-08 | $13.28 | $13.38 | $12.92 | $13.25 | $10.40 | 61,700 |
| 2019-01-07 | $13.12 | $13.48 | $12.93 | $13.19 | $10.35 | 37,500 |
| 2019-01-04 | $12.79 | $13.55 | $12.47 | $13.13 | $10.30 | 51,900 |
| 2019-01-03 | $12.82 | $12.88 | $12.47 | $12.56 | $9.86 | 43,400 |
| 2019-01-02 | $12.74 | $13.30 | $12.72 | $12.97 | $10.18 | 108,197 |
| 2018-12-31 | $13.04 | $13.22 | $12.47 | $12.93 | $10.15 | 71,891 |
| 2018-12-28 | $12.41 | $13.02 | $12.28 | $12.83 | $10.07 | 91,713 |
| 2018-12-27 | $12.34 | $12.44 | $11.77 | $12.31 | $9.66 | 75,900 |
| 2018-12-26 | $12.25 | $12.89 | $12.25 | $12.46 | $9.78 | 118,900 |
| 2018-12-24 | $13.73 | $13.92 | $12.09 | $12.09 | $9.49 | 59,700 |
| 2018-12-21 | $13.32 | $14.20 | $13.11 | $13.69 | $10.74 | 730,600 |
| 2018-12-20 | $12.88 | $13.41 | $12.46 | $13.32 | $10.45 | 169,600 |
| 2018-12-19 | $14.14 | $14.22 | $12.75 | $12.93 | $10.15 | 116,405 |
| 2018-12-18 | $14.14 | $14.75 | $13.87 | $14.15 | $11.11 | 102,300 |
| 2018-12-17 | $13.59 | $14.70 | $13.27 | $14.01 | $11.00 | 89,045 |
| 2018-12-14 | $13.67 | $14.06 | $13.49 | $13.53 | $10.62 | 98,300 |
| 2018-12-13 | $12.98 | $14.01 | $12.98 | $13.83 | $10.85 | 107,500 |
| 2018-12-12 | $13.27 | $13.80 | $12.89 | $12.97 | $10.18 | 51,800 |
| 2018-12-11 | $13.67 | $14.00 | $12.96 | $13.01 | $10.21 | 46,000 |
| 2018-12-10 | $13.25 | $13.50 | $12.97 | $13.35 | $10.48 | 122,600 |
| 2018-12-07 | $13.49 | $14.00 | $13.13 | $13.25 | $10.40 | 85,100 |
| 2018-12-06 | $12.79 | $13.67 | $12.79 | $13.43 | $10.54 | 76,453 |
| 2018-12-04 | $14.52 | $14.52 | $12.93 | $13.18 | $10.34 | 112,500 |
| 2018-12-03 | $14.22 | $14.59 | $13.77 | $14.52 | $11.40 | 168,700 |
| 2018-11-30 | $13.76 | $14.14 | $13.76 | $13.88 | $10.89 | 40,100 |
| 2018-11-29 | $14.34 | $14.34 | $13.29 | $13.90 | $10.91 | 147,800 |
| 2018-11-28 | $14.27 | $14.97 | $13.81 | $14.33 | $11.25 | 132,300 |
| 2018-11-27 | $12.05 | $14.45 | $12.05 | $14.08 | $11.05 | 188,800 |
| 2018-11-26 | $11.88 | $12.29 | $11.79 | $12.03 | $9.44 | 58,300 |
| 2018-11-23 | $11.23 | $12.08 | $11.23 | $11.80 | $9.26 | 24,248 |
| 2018-11-21 | $10.81 | $11.61 | $10.81 | $11.40 | $8.95 | 39,100 |
| 2018-11-20 | $11.27 | $11.41 | $10.68 | $10.75 | $8.44 | 65,500 |
| 2018-11-19 | $11.57 | $11.77 | $11.30 | $11.41 | $8.95 | 40,300 |
| 2018-11-16 | $11.77 | $11.95 | $11.62 | $11.68 | $9.17 | 46,500 |
| 2018-11-15 | $11.82 | $12.17 | $11.47 | $11.97 | $9.39 | 77,300 |
| 2018-11-14 | $11.87 | $12.19 | $11.75 | $11.88 | $9.32 | 36,900 |
| 2018-11-13 | $11.71 | $11.92 | $11.48 | $11.70 | $9.18 | 35,600 |
| 2018-11-12 | $11.85 | $11.85 | $11.46 | $11.68 | $9.17 | 36,000 |
| 2018-11-09 | $12.50 | $12.69 | $11.84 | $11.85 | $9.30 | 62,300 |
| 2018-11-08 | $12.43 | $12.79 | $12.18 | $12.50 | $9.81 | 91,200 |
| 2018-11-07 | $11.68 | $12.62 | $11.68 | $12.46 | $9.78 | 88,800 |
| 2018-11-06 | $13.74 | $13.74 | $11.84 | $11.84 | $9.29 | 198,100 |
| 2018-11-05 | $13.95 | $13.95 | $13.47 | $13.60 | $10.67 | 30,800 |
| 2018-11-02 | $14.21 | $14.25 | $13.82 | $13.95 | $10.95 | 50,400 |
| 2018-11-01 | $13.17 | $14.44 | $13.17 | $14.20 | $11.14 | 76,200 |
| 2018-10-31 | $12.85 | $13.33 | $12.60 | $13.10 | $10.28 | 136,800 |
| 2018-10-30 | $12.41 | $12.89 | $12.27 | $12.70 | $9.97 | 32,700 |
| 2018-10-29 | $13.26 | $13.28 | $12.50 | $12.55 | $9.73 | 108,500 |
| 2018-10-26 | $12.98 | $13.56 | $12.76 | $13.07 | $10.14 | 45,600 |
| 2018-10-25 | $12.94 | $13.49 | $12.61 | $13.20 | $10.24 | 95,800 |
| 2018-10-24 | $13.64 | $13.71 | $12.85 | $12.87 | $9.98 | 47,500 |
| 2018-10-23 | $13.73 | $14.08 | $13.34 | $13.73 | $10.65 | 83,000 |
| 2018-10-22 | $13.64 | $14.35 | $13.50 | $14.00 | $10.86 | 83,100 |
| 2018-10-19 | $14.22 | $14.24 | $13.57 | $13.68 | $10.61 | 90,800 |
| 2018-10-18 | $14.55 | $14.55 | $13.94 | $14.25 | $11.05 | 72,800 |
| 2018-10-17 | $15.07 | $15.07 | $14.55 | $14.58 | $11.31 | 26,300 |
| 2018-10-16 | $14.41 | $15.43 | $14.33 | $15.10 | $11.71 | 72,100 |
| 2018-10-15 | $14.28 | $14.75 | $14.08 | $14.31 | $11.10 | 91,800 |
| 2018-10-12 | $14.72 | $14.89 | $14.23 | $14.34 | $11.12 | 48,600 |
| 2018-10-11 | $14.86 | $15.08 | $14.30 | $14.61 | $11.33 | 76,500 |
| 2018-10-10 | $15.40 | $15.65 | $14.88 | $14.90 | $11.56 | 85,500 |
| 2018-10-09 | $15.73 | $15.96 | $15.34 | $15.44 | $11.98 | 72,100 |
| 2018-10-08 | $15.40 | $15.91 | $15.18 | $15.73 | $12.20 | 75,300 |
| 2018-10-05 | $15.34 | $16.05 | $15.20 | $15.40 | $11.95 | 86,500 |
| 2018-10-04 | $16.77 | $16.77 | $15.28 | $15.30 | $11.87 | 154,400 |
| 2018-10-03 | $17.09 | $17.15 | $16.61 | $16.81 | $13.04 | 83,200 |
| 2018-10-02 | $17.22 | $17.23 | $16.73 | $16.92 | $13.12 | 58,500 |
| 2018-10-01 | $17.90 | $18.04 | $17.06 | $17.19 | $13.33 | 92,000 |
| 2018-09-28 | $18.00 | $18.42 | $17.87 | $17.89 | $13.88 | 194,300 |
| 2018-09-27 | $18.00 | $18.20 | $17.68 | $18.10 | $14.04 | 47,800 |
| 2018-09-26 | $17.94 | $18.20 | $17.71 | $17.93 | $13.91 | 35,100 |
| 2018-09-25 | $17.67 | $18.46 | $17.55 | $18.00 | $13.96 | 85,200 |
| 2018-09-24 | $18.11 | $18.11 | $17.40 | $17.69 | $13.72 | 169,200 |
| 2018-09-21 | $18.46 | $18.91 | $18.05 | $18.10 | $14.04 | 336,000 |
| 2018-09-20 | $18.48 | $18.70 | $18.00 | $18.45 | $14.31 | 107,000 |
| 2018-09-19 | $18.43 | $18.93 | $18.23 | $18.45 | $14.31 | 109,900 |
| 2018-09-18 | $18.22 | $18.82 | $18.02 | $18.55 | $14.39 | 119,600 |
| 2018-09-17 | $18.34 | $18.91 | $18.20 | $18.22 | $14.13 | 80,400 |
| 2018-09-14 | $18.05 | $18.62 | $18.05 | $18.53 | $14.37 | 57,300 |
| 2018-09-13 | $17.50 | $18.25 | $17.46 | $18.06 | $14.01 | 187,400 |
| 2018-09-12 | $19.52 | $19.57 | $17.45 | $17.46 | $13.54 | 233,100 |
| 2018-09-11 | $19.38 | $19.85 | $19.37 | $19.65 | $15.24 | 220,099 |
| 2018-09-10 | $19.54 | $19.76 | $19.38 | $19.40 | $15.05 | 148,300 |
| 2018-09-07 | $18.02 | $19.68 | $17.92 | $19.50 | $15.13 | 297,700 |
| 2018-09-06 | $17.83 | $18.31 | $17.53 | $18.05 | $14.00 | 163,400 |
| 2018-09-05 | $18.48 | $18.48 | $17.20 | $17.81 | $13.81 | 628,700 |
| 2018-09-04 | $18.59 | $18.89 | $17.96 | $18.48 | $14.33 | 132,400 |
| 2018-08-31 | $18.90 | $18.90 | $18.05 | $18.68 | $14.49 | 150,000 |
| 2018-08-30 | $19.24 | $19.44 | $19.00 | $19.28 | $14.95 | 92,900 |
| 2018-08-29 | $19.70 | $19.79 | $19.24 | $19.30 | $14.97 | 103,400 |
| 2018-08-28 | $19.32 | $19.86 | $19.15 | $19.55 | $15.16 | 203,300 |
| 2018-08-27 | $19.46 | $20.03 | $19.13 | $19.30 | $14.97 | 292,500 |
| 2018-08-24 | $19.44 | $19.80 | $19.20 | $19.46 | $15.09 | 51,600 |
| 2018-08-23 | $19.48 | $19.80 | $19.29 | $19.46 | $15.09 | 44,900 |
| 2018-08-22 | $19.52 | $19.85 | $19.34 | $19.56 | $15.17 | 68,100 |
| 2018-08-21 | $20.38 | $20.55 | $19.27 | $19.66 | $15.25 | 108,000 |
| 2018-08-20 | $20.04 | $20.59 | $20.04 | $20.42 | $15.84 | 68,200 |
| 2018-08-17 | $19.25 | $20.17 | $17.91 | $20.15 | $15.63 | 209,100 |
| 2018-08-16 | $21.03 | $21.33 | $19.89 | $20.59 | $15.97 | 102,200 |
| 2018-08-15 | $20.35 | $21.14 | $20.15 | $20.96 | $16.26 | 78,500 |
| 2018-08-14 | $19.40 | $20.25 | $19.40 | $20.15 | $15.63 | 57,432 |
| 2018-08-13 | $19.19 | $19.53 | $19.16 | $19.43 | $15.07 | 31,700 |
| 2018-08-10 | $19.30 | $19.85 | $19.00 | $19.09 | $14.81 | 55,700 |
| 2018-08-09 | $19.32 | $19.53 | $18.84 | $19.31 | $14.98 | 127,000 |
| 2018-08-08 | $19.21 | $19.44 | $18.88 | $19.35 | $15.01 | 94,900 |
| 2018-08-07 | $20.65 | $20.65 | $18.87 | $19.31 | $14.98 | 88,500 |
| 2018-08-06 | $22.19 | $22.28 | $20.69 | $20.71 | $16.06 | 50,100 |
| 2018-08-03 | $23.58 | $23.74 | $21.72 | $22.25 | $17.26 | 192,300 |
| 2018-08-02 | $25.97 | $26.22 | $24.82 | $25.57 | $19.83 | 32,700 |
| 2018-08-01 | $25.67 | $25.88 | $24.85 | $25.31 | $19.63 | 32,700 |
| 2018-07-31 | $24.89 | $25.83 | $24.88 | $25.71 | $19.94 | 52,100 |
| 2018-07-30 | $25.01 | $25.22 | $24.36 | $24.70 | $19.16 | 53,200 |
| 2018-07-27 | $25.38 | $25.89 | $24.92 | $25.25 | $19.47 | 45,600 |
| 2018-07-26 | $24.94 | $25.92 | $24.77 | $25.41 | $19.59 | 24,500 |
| 2018-07-25 | $24.81 | $25.36 | $24.37 | $25.00 | $19.27 | 51,000 |
| 2018-07-24 | $25.03 | $25.04 | $24.47 | $24.79 | $19.11 | 40,800 |
| 2018-07-23 | $24.80 | $25.63 | $24.74 | $24.94 | $19.23 | 24,900 |
| 2018-07-20 | $24.56 | $25.03 | $24.26 | $24.80 | $19.12 | 82,400 |
| 2018-07-19 | $24.77 | $25.41 | $24.29 | $24.60 | $18.97 | 19,600 |
| 2018-07-18 | $24.50 | $25.24 | $24.09 | $24.75 | $19.08 | 42,100 |
| 2018-07-17 | $24.19 | $25.08 | $24.10 | $24.55 | $18.93 | 47,800 |
| 2018-07-16 | $24.49 | $24.77 | $23.80 | $24.23 | $18.68 | 71,400 |
| 2018-07-13 | $24.64 | $24.74 | $24.02 | $24.60 | $18.97 | 81,400 |
| 2018-07-12 | $24.59 | $25.13 | $24.20 | $24.65 | $19.00 | 35,400 |
| 2018-07-11 | $24.45 | $24.80 | $24.20 | $24.73 | $19.07 | 45,100 |
| 2018-07-10 | $24.77 | $25.70 | $24.06 | $24.52 | $18.90 | 136,800 |
| 2018-07-09 | $25.08 | $25.08 | $23.74 | $24.80 | $19.12 | 91,300 |
| 2018-07-06 | $25.12 | $25.91 | $24.67 | $24.98 | $19.26 | 137,200 |
| 2018-07-05 | $25.11 | $25.18 | $24.58 | $25.11 | $19.36 | 86,191 |
| 2018-07-03 | $24.68 | $25.12 | $24.68 | $25.07 | $19.33 | 35,200 |
| 2018-07-02 | $23.74 | $24.58 | $23.74 | $24.57 | $18.94 | 60,000 |
| 2018-06-29 | $23.93 | $24.32 | $23.45 | $23.80 | $18.35 | 77,200 |
| 2018-06-28 | $24.06 | $24.07 | $23.35 | $23.95 | $18.47 | 87,200 |
| 2018-06-27 | $23.33 | $24.49 | $23.31 | $24.01 | $18.51 | 122,800 |
| 2018-06-26 | $25.09 | $25.61 | $22.38 | $23.30 | $17.96 | 231,300 |
| 2018-06-25 | $23.66 | $25.69 | $22.91 | $25.03 | $19.30 | 189,000 |
| 2018-06-22 | $22.95 | $23.74 | $22.36 | $23.70 | $18.27 | 179,100 |
| 2018-06-21 | $23.26 | $23.26 | $22.55 | $22.77 | $17.56 | 74,000 |
| 2018-06-20 | $23.15 | $23.43 | $22.85 | $23.25 | $17.93 | 113,200 |
| 2018-06-19 | $22.57 | $23.27 | $22.56 | $23.00 | $17.73 | 92,800 |
| 2018-06-18 | $22.31 | $22.81 | $21.93 | $22.77 | $17.56 | 26,900 |
| 2018-06-15 | $22.27 | $23.07 | $21.91 | $22.40 | $17.27 | 108,000 |
| 2018-06-14 | $22.23 | $22.52 | $21.62 | $22.43 | $17.29 | 80,000 |
| 2018-06-13 | $21.98 | $22.36 | $21.87 | $22.21 | $17.12 | 51,400 |
| 2018-06-12 | $21.58 | $22.00 | $21.19 | $21.85 | $16.85 | 46,900 |
| 2018-06-11 | $21.53 | $21.78 | $21.15 | $21.50 | $16.58 | 97,800 |
| 2018-06-08 | $21.13 | $21.65 | $21.12 | $21.50 | $16.58 | 53,900 |
| 2018-06-07 | $21.41 | $21.59 | $20.68 | $21.20 | $16.34 | 53,900 |
| 2018-06-06 | $21.14 | $21.72 | $20.89 | $21.42 | $16.51 | 56,100 |
| 2018-06-05 | $20.95 | $21.29 | $20.84 | $21.22 | $16.36 | 56,400 |
| 2018-06-04 | $21.20 | $21.65 | $20.70 | $21.05 | $16.23 | 107,500 |
| 2018-06-01 | $20.24 | $21.49 | $20.24 | $21.10 | $16.27 | 54,600 |
| 2018-05-31 | $21.10 | $21.10 | $19.76 | $20.10 | $15.50 | 101,400 |
| 2018-05-30 | $20.77 | $21.40 | $20.77 | $20.98 | $16.18 | 94,781 |
| 2018-05-29 | $20.65 | $21.16 | $20.36 | $20.74 | $15.99 | 23,300 |
| 2018-05-25 | $20.33 | $20.98 | $20.26 | $20.75 | $16.00 | 56,700 |
| 2018-05-24 | $20.35 | $20.80 | $19.98 | $20.40 | $15.73 | 56,450 |
| 2018-05-23 | $20.16 | $20.57 | $20.09 | $20.34 | $15.68 | 41,000 |
| 2018-05-22 | $20.36 | $20.45 | $19.91 | $20.28 | $15.64 | 32,100 |
| 2018-05-21 | $19.96 | $20.28 | $19.80 | $20.25 | $15.61 | 34,600 |
| 2018-05-18 | $20.05 | $20.35 | $19.76 | $19.94 | $15.37 | 93,900 |
| 2018-05-17 | $19.57 | $20.10 | $19.31 | $19.96 | $15.39 | 40,500 |
| 2018-05-16 | $19.56 | $19.95 | $19.39 | $19.63 | $15.13 | 56,100 |
| 2018-05-15 | $20.11 | $20.76 | $19.30 | $19.47 | $15.01 | 79,600 |
| 2018-05-14 | $20.25 | $20.63 | $19.93 | $20.16 | $15.54 | 51,500 |
| 2018-05-11 | $20.39 | $20.79 | $20.14 | $20.29 | $15.64 | 22,100 |
| 2018-05-10 | $20.30 | $20.64 | $20.05 | $20.42 | $15.74 | 27,600 |
| 2018-05-09 | $20.07 | $20.76 | $19.77 | $20.30 | $15.65 | 65,800 |
| 2018-05-08 | $21.42 | $21.71 | $19.88 | $20.02 | $15.44 | 108,400 |
| 2018-05-07 | $21.14 | $21.90 | $21.10 | $21.49 | $16.57 | 88,900 |
| 2018-05-04 | $22.69 | $22.95 | $20.77 | $21.08 | $16.25 | 230,100 |
| 2018-05-03 | $22.38 | $22.96 | $22.29 | $22.68 | $17.49 | 298,600 |
| 2018-05-02 | $22.51 | $23.01 | $21.96 | $22.46 | $17.32 | 103,200 |
| 2018-05-01 | $22.90 | $23.09 | $22.52 | $22.59 | $17.42 | 50,700 |
| 2018-04-30 | $23.16 | $23.91 | $23.06 | $23.27 | $17.94 | 61,400 |
| 2018-04-27 | $23.61 | $23.61 | $22.74 | $23.06 | $17.78 | 62,600 |
| 2018-04-26 | $23.55 | $24.15 | $23.32 | $23.59 | $18.07 | 22,700 |
| 2018-04-25 | $23.89 | $23.89 | $23.30 | $23.46 | $17.97 | 64,000 |
| 2018-04-24 | $24.36 | $24.39 | $23.40 | $23.94 | $18.34 | 87,300 |
| 2018-04-23 | $23.47 | $24.55 | $23.30 | $24.04 | $18.41 | 114,800 |
| 2018-04-20 | $23.05 | $24.23 | $22.97 | $23.47 | $17.98 | 46,400 |
| 2018-04-19 | $22.84 | $23.27 | $22.62 | $23.18 | $17.76 | 89,300 |
| 2018-04-18 | $22.46 | $23.13 | $22.46 | $22.83 | $17.49 | 58,500 |
| 2018-04-17 | $22.87 | $23.10 | $22.00 | $22.28 | $17.07 | 104,800 |
| 2018-04-16 | $21.76 | $22.79 | $21.67 | $22.55 | $17.27 | 71,700 |
| 2018-04-13 | $22.19 | $22.77 | $21.39 | $21.63 | $16.57 | 74,100 |
| 2018-04-12 | $22.03 | $22.44 | $21.81 | $22.16 | $16.97 | 48,900 |
| 2018-04-11 | $22.22 | $22.46 | $21.95 | $22.01 | $16.86 | 25,500 |
| 2018-04-10 | $22.38 | $22.75 | $22.06 | $22.28 | $17.07 | 74,000 |
| 2018-04-09 | $22.17 | $22.39 | $21.88 | $22.06 | $16.90 | 90,900 |
| 2018-04-06 | $21.72 | $22.41 | $21.72 | $21.98 | $16.84 | 90,600 |
| 2018-04-05 | $21.75 | $21.96 | $21.26 | $21.90 | $16.78 | 80,200 |
| 2018-04-04 | $21.26 | $21.79 | $21.08 | $21.64 | $16.58 | 51,200 |
| 2018-04-03 | $21.28 | $21.63 | $20.94 | $21.45 | $16.43 | 55,200 |
| 2018-04-02 | $21.22 | $21.24 | $20.79 | $21.16 | $16.21 | 38,100 |
| 2018-03-29 | $21.45 | $21.45 | $20.73 | $21.17 | $16.22 | 61,100 |
| 2018-03-28 | $21.42 | $21.92 | $21.13 | $21.45 | $16.43 | 42,300 |
| 2018-03-27 | $21.84 | $22.06 | $21.06 | $21.37 | $16.37 | 65,300 |
| 2018-03-26 | $21.55 | $21.97 | $21.49 | $21.82 | $16.71 | 33,400 |
| 2018-03-23 | $21.45 | $21.50 | $21.18 | $21.35 | $16.35 | 125,600 |
| 2018-03-22 | $21.59 | $22.12 | $21.27 | $21.42 | $16.41 | 119,500 |
| 2018-03-21 | $22.08 | $22.47 | $21.44 | $21.75 | $16.66 | 101,400 |
| 2018-03-20 | $21.97 | $22.28 | $21.48 | $22.16 | $16.97 | 182,600 |
| 2018-03-19 | $21.10 | $22.23 | $20.70 | $21.96 | $16.82 | 231,700 |
| 2018-03-16 | $20.62 | $21.76 | $20.53 | $21.16 | $16.21 | 859,800 |
| 2018-03-15 | $20.29 | $21.35 | $20.19 | $20.54 | $15.73 | 328,000 |
| 2018-03-14 | $20.30 | $20.73 | $20.01 | $20.19 | $15.47 | 307,700 |
| 2018-03-13 | $20.43 | $20.63 | $19.99 | $20.10 | $15.40 | 135,700 |
| 2018-03-12 | $20.15 | $20.47 | $19.64 | $20.34 | $15.58 | 214,100 |
| 2018-03-09 | $19.81 | $20.19 | $19.37 | $20.00 | $15.32 | 66,900 |
| 2018-03-08 | $19.79 | $19.89 | $19.65 | $19.72 | $15.11 | 70,600 |
| 2018-03-07 | $19.56 | $20.08 | $19.36 | $19.71 | $15.10 | 82,200 |
| 2018-03-06 | $18.55 | $19.51 | $18.17 | $19.24 | $14.74 | 95,700 |
| 2018-03-05 | $19.08 | $19.14 | $18.11 | $18.51 | $14.18 | 160,100 |
| 2018-03-02 | $19.75 | $19.75 | $18.45 | $19.25 | $14.75 | 148,900 |
| 2018-03-01 | $19.30 | $20.50 | $19.02 | $19.92 | $15.26 | 87,100 |
| 2018-02-28 | $19.32 | $19.57 | $19.07 | $19.34 | $14.81 | 73,400 |
| 2018-02-27 | $19.17 | $19.44 | $18.46 | $19.18 | $14.69 | 335,800 |
| 2018-02-26 | $19.42 | $19.73 | $18.79 | $19.11 | $14.64 | 131,800 |
| 2018-02-23 | $18.84 | $19.47 | $18.52 | $19.39 | $14.85 | 105,900 |
| 2018-02-22 | $18.89 | $18.90 | $17.89 | $18.26 | $13.99 | 48,571 |
| 2018-02-21 | $19.12 | $19.38 | $18.46 | $18.75 | $14.36 | 30,700 |
| 2018-02-20 | $18.47 | $19.47 | $18.47 | $19.14 | $14.66 | 132,700 |
| 2018-02-16 | $18.83 | $19.47 | $18.18 | $18.57 | $14.22 | 76,700 |
| 2018-02-15 | $17.65 | $19.80 | $17.65 | $18.50 | $14.17 | 172,100 |
| 2018-02-14 | $17.85 | $18.08 | $17.39 | $17.43 | $13.35 | 17,100 |
| 2018-02-13 | $17.61 | $18.18 | $17.47 | $17.95 | $13.75 | 11,300 |
| 2018-02-12 | $17.11 | $17.97 | $16.90 | $17.68 | $13.54 | 98,500 |
| 2018-02-09 | $17.46 | $17.61 | $16.65 | $17.10 | $13.10 | 68,400 |
| 2018-02-08 | $17.45 | $17.76 | $17.01 | $17.23 | $13.20 | 15,800 |
| 2018-02-07 | $17.37 | $17.84 | $17.15 | $17.48 | $13.39 | 23,100 |
| 2018-02-06 | $16.92 | $18.06 | $16.83 | $17.42 | $13.34 | 183,300 |
| 2018-02-05 | $17.76 | $17.86 | $17.19 | $17.26 | $13.22 | 57,300 |
| 2018-02-02 | $18.07 | $18.35 | $17.70 | $17.90 | $13.71 | 57,900 |
| 2018-02-01 | $18.86 | $18.89 | $17.92 | $18.12 | $13.88 | 128,400 |
| 2018-01-31 | $19.12 | $19.48 | $18.58 | $18.99 | $14.55 | 431,065 |
| 2018-01-30 | $19.02 | $19.61 | $18.85 | $19.01 | $14.56 | 125,526 |
| 2018-01-29 | $19.50 | $19.61 | $18.83 | $19.23 | $14.73 | 125,740 |
| 2018-01-26 | $19.60 | $19.89 | $19.13 | $19.47 | $14.91 | 108,102 |
| 2018-01-25 | $19.41 | $19.85 | $19.02 | $19.63 | $15.04 | 110,063 |
| 2018-01-24 | $19.35 | $19.81 | $18.67 | $19.48 | $14.92 | 56,590 |
| 2018-01-23 | $19.61 | $19.85 | $18.77 | $19.30 | $14.78 | 133,948 |
| 2018-01-22 | $18.78 | $19.85 | $18.74 | $19.66 | $15.06 | 92,135 |
| 2018-01-19 | $18.12 | $19.10 | $18.12 | $19.10 | $14.63 | 139,116 |
| 2018-01-18 | $18.12 | $18.44 | $18.03 | $18.12 | $13.88 | 151,866 |
| 2018-01-17 | $17.77 | $18.17 | $17.77 | $18.00 | $13.79 | 43,816 |
| 2018-01-16 | $18.11 | $18.24 | $17.45 | $17.77 | $13.61 | 61,588 |
| 2018-01-12 | $17.86 | $18.15 | $17.41 | $17.90 | $13.71 | 29,644 |
| 2018-01-11 | $18.00 | $18.10 | $17.69 | $17.86 | $13.57 | 26,935 |
| 2018-01-10 | $17.88 | $18.17 | $17.88 | $18.03 | $13.70 | 18,683 |
| 2018-01-09 | $18.18 | $18.18 | $17.88 | $17.98 | $13.66 | 81,257 |
| 2018-01-08 | $18.10 | $18.68 | $17.95 | $18.20 | $13.83 | 68,569 |
| 2018-01-05 | $18.75 | $18.75 | $18.00 | $18.10 | $13.75 | 26,583 |
| 2018-01-04 | $18.13 | $18.83 | $17.86 | $18.73 | $14.23 | 52,737 |
| 2018-01-03 | $17.80 | $18.02 | $17.63 | $18.00 | $13.67 | 108,654 |
| 2018-01-02 | $18.27 | $18.27 | $17.61 | $17.81 | $13.53 | 43,494 |
| 2017-12-29 | $17.66 | $18.34 | $17.52 | $18.26 | $13.87 | 41,092 |
| 2017-12-28 | $17.11 | $17.85 | $16.79 | $17.72 | $13.46 | 78,580 |
| 2017-12-27 | $17.15 | $17.63 | $17.02 | $17.11 | $13.00 | 26,668 |
| 2017-12-26 | $16.28 | $17.60 | $16.11 | $17.40 | $13.22 | 108,446 |
| 2017-12-22 | $16.21 | $16.38 | $16.14 | $16.28 | $12.37 | 37,877 |
| 2017-12-21 | $16.31 | $16.49 | $15.92 | $16.26 | $12.35 | 18,616 |
| 2017-12-20 | $15.99 | $16.06 | $15.75 | $16.06 | $12.20 | 167,921 |
| 2017-12-19 | $16.00 | $16.14 | $15.51 | $15.64 | $11.88 | 251,442 |
| 2017-12-18 | $15.80 | $16.65 | $15.68 | $16.01 | $12.16 | 230,396 |
| 2017-12-15 | $15.97 | $16.42 | $15.59 | $15.90 | $12.08 | 178,410 |
| 2017-12-14 | $15.82 | $16.39 | $15.56 | $16.01 | $12.16 | 102,190 |
| 2017-12-13 | $16.30 | $16.45 | $15.46 | $16.17 | $12.28 | 98,570 |
| 2017-12-12 | $16.23 | $16.80 | $16.05 | $16.21 | $12.31 | 191,744 |
| 2017-12-11 | $15.77 | $16.21 | $15.02 | $16.11 | $12.24 | 145,229 |
| 2017-12-08 | $16.19 | $16.19 | $15.77 | $15.89 | $12.07 | 64,320 |
| 2017-12-07 | $16.21 | $16.45 | $15.95 | $16.14 | $12.26 | 19,741 |
| 2017-12-06 | $16.07 | $16.33 | $15.69 | $16.29 | $12.37 | 125,126 |
| 2017-12-05 | $16.15 | $16.30 | $15.68 | $16.02 | $12.17 | 73,151 |
| 2017-12-04 | $16.63 | $16.63 | $15.55 | $16.32 | $12.40 | 159,359 |
| 2017-12-01 | $16.64 | $17.13 | $16.05 | $16.58 | $12.59 | 226,584 |
| 2017-11-30 | $15.02 | $16.91 | $15.02 | $16.53 | $12.56 | 473,590 |
| 2017-11-29 | $14.74 | $15.21 | $14.64 | $14.95 | $11.36 | 103,667 |
| 2017-11-28 | $14.25 | $14.88 | $14.25 | $14.78 | $11.23 | 213,498 |
| 2017-11-27 | $14.25 | $14.59 | $13.85 | $14.48 | $11.00 | 290,746 |
| 2017-11-24 | $14.32 | $14.32 | $14.07 | $14.25 | $10.82 | 28,783 |
| 2017-11-22 | $13.85 | $14.39 | $13.84 | $14.22 | $10.80 | 262,402 |
| 2017-11-21 | $13.40 | $13.90 | $13.32 | $13.85 | $10.52 | 212,683 |
| 2017-11-20 | $13.01 | $13.40 | $13.00 | $13.29 | $10.10 | 600,319 |
| 2017-11-17 | $12.55 | $13.20 | $12.50 | $13.00 | $9.88 | 2,954,367 |
Bluegreen Vacations Corp (BXG) News Headlines
Recent Bluegreen Vacations Corp (BXG) News
Similar Companies to Bluegreen Vacations Corp (BXG) in the Resorts & Casinos Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Caesars Entertainment Inc | CZR | Resorts & Casinos | Consumer Cyclical | 55,000 |
| Las Vegas Sands Corp | LVS | Resorts & Casinos | Consumer Cyclical | 51,000 |
| Melco Resorts & Entertainment Ltd | MLCO | Resorts & Casinos | Consumer Cyclical | 50,232 |
| Vail Resorts Inc | MTN | Resorts & Casinos | Consumer Cyclical | 40,000 |
| Penn National Gaming Inc | PENN | Resorts & Casinos | Consumer Cyclical | 33,000 |
| Boyd Gaming Corp | BYD | Resorts & Casinos | Consumer Cyclical | 31,000 |
| Red Rock Resorts Inc - Class A | RRR | Resorts & Casinos | Consumer Cyclical | 28,900 |
| Wynn Resorts Ltd | WYNN | Resorts & Casinos | Consumer Cyclical | 28,012 |
| Marriott Vacations Worldwide Corp | VAC | Resorts & Casinos | Consumer Cyclical | 23,400 |
| Hilton Grand Vacations Inc | HGV | Resorts & Casinos | Consumer Cyclical | 14,400 |