Goodrich Petroleum Corp (GDP) Exchange: NYSE MKT
Data as of May 2, 2025
$23.02 ($0.00) 0.00%
Goodrich Petroleum Corp - Daily Information
Click for more stock information on Goodrich Petroleum Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.02 |
| Previous Close | $23.02 |
| High | $23.02 |
| Low | $23.02 |
| Adjusted Open | $23.02 |
| Previous Adjusted Close | $23.02 |
| Adjusted High | $23.02 |
| Adjusted Low | $23.02 |
About Goodrich Petroleum Corp (GDP)
Goodrich Petroleum Corporation is an independent oil and natural gas company engaged in exploration, development and production of oil and natural gas on properties primarily in Northwest Louisiana, East Texas and South Texas. It includes the Haynesville Shale and Cotton Valley Taylor Sand in Northwest Louisiana and East Texas, the Eagle Ford Shale and Buda Lime formations in South Texas and the Tuscaloosa Marine Shale in Southeast Louisiana and Southwest Mississippi. It owns interests in 401 producing oil and natural gas wells. As of December 31, 2011, it had reserves of 463.5 billion cubic feet of natural gas, 0.5 million barrels of natural gas liquids and 5.8 million barrels of oil and condensate. On September 28, 2012, it sold certain non-core properties in the South Henderson field in East Texas to Memorial Resource Development, L.L.C. In October 2012, Memorial Production Partners LP acquired oil and natural gas properties in East Texas from the Company.
Invest in Goodrich Petroleum Corp (GDP)
Historical Stock Data for Goodrich Petroleum Corp (GDP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2021-12-30 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2021-12-29 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2021-12-28 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2021-12-27 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2021-12-23 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2021-12-22 | $22.98 | $23.02 | $22.97 | $23.02 | $23.02 | 148,486 |
| 2021-12-21 | $23.00 | $23.02 | $22.97 | $22.97 | $22.97 | 54,430 |
| 2021-12-20 | $22.97 | $23.00 | $22.94 | $23.00 | $23.00 | 304,258 |
| 2021-12-17 | $22.97 | $22.99 | $22.96 | $22.99 | $22.99 | 108,598 |
| 2021-12-16 | $22.97 | $22.99 | $22.97 | $22.97 | $22.97 | 79,782 |
| 2021-12-15 | $22.95 | $22.99 | $22.95 | $22.99 | $22.99 | 208,990 |
| 2021-12-14 | $22.95 | $22.98 | $22.95 | $22.95 | $22.95 | 110,851 |
| 2021-12-13 | $22.95 | $22.98 | $22.94 | $22.97 | $22.97 | 110,228 |
| 2021-12-10 | $22.99 | $23.00 | $22.94 | $22.98 | $22.98 | 136,566 |
| 2021-12-09 | $22.94 | $22.98 | $22.94 | $22.96 | $22.96 | 215,063 |
| 2021-12-08 | $22.95 | $22.99 | $22.94 | $22.94 | $22.94 | 192,087 |
| 2021-12-07 | $22.95 | $22.95 | $22.93 | $22.93 | $22.93 | 236,845 |
| 2021-12-06 | $22.96 | $23.08 | $22.93 | $22.93 | $22.93 | 225,229 |
| 2021-12-03 | $23.03 | $23.20 | $22.93 | $22.93 | $22.93 | 482,652 |
| 2021-12-02 | $22.96 | $23.06 | $22.93 | $22.94 | $22.94 | 178,193 |
| 2021-12-01 | $23.05 | $23.05 | $22.92 | $22.93 | $22.93 | 228,668 |
| 2021-11-30 | $22.95 | $23.06 | $22.95 | $23.00 | $23.00 | 201,260 |
| 2021-11-29 | $23.00 | $23.18 | $22.96 | $23.00 | $23.00 | 184,131 |
| 2021-11-26 | $22.94 | $23.07 | $22.93 | $22.93 | $22.93 | 395,297 |
| 2021-11-24 | $23.05 | $23.05 | $22.98 | $23.02 | $23.02 | 319,064 |
| 2021-11-23 | $22.90 | $23.10 | $22.90 | $23.05 | $23.05 | 481,715 |
| 2021-11-22 | $22.74 | $23.47 | $22.74 | $22.90 | $22.90 | 733,950 |
| 2021-11-19 | $21.56 | $21.60 | $20.81 | $21.50 | $21.50 | 69,732 |
| 2021-11-18 | $21.34 | $22.15 | $21.19 | $21.97 | $21.97 | 60,875 |
| 2021-11-17 | $22.26 | $23.24 | $21.00 | $21.19 | $21.19 | 200,499 |
| 2021-11-16 | $21.39 | $22.59 | $21.25 | $22.26 | $22.26 | 191,415 |
| 2021-11-15 | $21.40 | $21.52 | $20.42 | $21.37 | $21.37 | 158,440 |
| 2021-11-12 | $21.40 | $21.72 | $21.10 | $21.14 | $21.14 | 72,060 |
| 2021-11-11 | $20.83 | $21.85 | $20.73 | $21.37 | $21.37 | 28,624 |
| 2021-11-10 | $21.13 | $21.13 | $20.05 | $20.83 | $20.83 | 136,227 |
| 2021-11-09 | $21.52 | $21.57 | $20.81 | $21.35 | $21.35 | 43,698 |
| 2021-11-08 | $21.00 | $22.39 | $20.80 | $21.53 | $21.53 | 92,894 |
| 2021-11-05 | $22.15 | $22.15 | $21.01 | $21.50 | $21.50 | 48,745 |
| 2021-11-04 | $20.40 | $22.17 | $20.40 | $21.88 | $21.88 | 83,606 |
| 2021-11-03 | $20.24 | $20.75 | $19.80 | $20.75 | $20.75 | 62,290 |
| 2021-11-02 | $20.52 | $20.99 | $19.93 | $20.06 | $20.06 | 54,160 |
| 2021-11-01 | $20.22 | $20.97 | $20.17 | $20.42 | $20.42 | 86,295 |
| 2021-10-29 | $21.01 | $21.41 | $19.69 | $20.42 | $20.42 | 74,834 |
| 2021-10-28 | $21.30 | $21.75 | $20.67 | $20.84 | $20.84 | 83,623 |
| 2021-10-27 | $22.13 | $22.49 | $20.73 | $20.99 | $20.99 | 89,078 |
| 2021-10-26 | $21.31 | $23.03 | $21.31 | $22.00 | $22.00 | 126,585 |
| 2021-10-25 | $20.89 | $22.12 | $20.79 | $21.58 | $21.58 | 124,182 |
| 2021-10-22 | $20.20 | $20.69 | $19.62 | $20.44 | $20.44 | 170,611 |
| 2021-10-21 | $20.94 | $21.10 | $20.15 | $20.23 | $20.23 | 24,052 |
| 2021-10-20 | $20.71 | $21.02 | $20.14 | $20.76 | $20.76 | 62,992 |
| 2021-10-19 | $20.85 | $21.74 | $20.62 | $20.75 | $20.75 | 64,939 |
| 2021-10-18 | $21.17 | $22.05 | $20.62 | $20.73 | $20.73 | 54,216 |
| 2021-10-15 | $22.11 | $22.17 | $20.70 | $21.16 | $21.16 | 71,943 |
| 2021-10-14 | $22.20 | $22.64 | $21.78 | $21.79 | $21.79 | 52,849 |
| 2021-10-13 | $22.76 | $23.20 | $21.40 | $22.05 | $22.05 | 100,266 |
| 2021-10-12 | $24.28 | $24.28 | $22.48 | $22.76 | $22.76 | 69,858 |
| 2021-10-11 | $23.71 | $24.79 | $23.06 | $24.40 | $24.40 | 114,922 |
| 2021-10-08 | $22.13 | $24.01 | $22.11 | $23.50 | $23.50 | 240,644 |
| 2021-10-07 | $22.20 | $23.33 | $21.86 | $22.00 | $22.00 | 203,366 |
| 2021-10-06 | $23.51 | $24.14 | $21.81 | $21.93 | $21.93 | 163,339 |
| 2021-10-05 | $25.20 | $25.38 | $23.85 | $24.01 | $24.01 | 236,004 |
| 2021-10-04 | $25.10 | $26.66 | $25.08 | $25.22 | $25.22 | 310,666 |
| 2021-10-01 | $24.38 | $25.14 | $23.43 | $24.89 | $24.89 | 126,169 |
| 2021-09-30 | $24.67 | $24.99 | $23.27 | $23.66 | $23.66 | 251,833 |
| 2021-09-29 | $23.95 | $24.83 | $23.20 | $24.40 | $24.40 | 160,566 |
| 2021-09-28 | $22.83 | $25.48 | $22.70 | $23.48 | $23.48 | 304,601 |
| 2021-09-27 | $22.00 | $23.36 | $21.12 | $22.50 | $22.50 | 200,811 |
| 2021-09-24 | $20.58 | $22.64 | $20.58 | $21.08 | $21.08 | 182,877 |
| 2021-09-23 | $20.75 | $22.08 | $19.55 | $20.48 | $20.48 | 322,562 |
| 2021-09-22 | $21.14 | $21.75 | $21.12 | $21.49 | $21.49 | 28,778 |
| 2021-09-21 | $21.09 | $21.67 | $20.58 | $20.83 | $20.83 | 62,065 |
| 2021-09-20 | $19.99 | $21.12 | $19.56 | $21.11 | $21.11 | 52,041 |
| 2021-09-17 | $21.82 | $21.82 | $20.30 | $20.43 | $20.43 | 110,663 |
| 2021-09-16 | $22.76 | $22.99 | $21.60 | $21.97 | $21.97 | 44,466 |
| 2021-09-15 | $21.00 | $22.95 | $21.00 | $22.63 | $22.63 | 86,887 |
| 2021-09-14 | $22.21 | $22.21 | $20.75 | $20.98 | $20.98 | 62,518 |
| 2021-09-13 | $20.77 | $22.08 | $20.77 | $21.72 | $21.72 | 121,445 |
| 2021-09-10 | $20.72 | $20.99 | $20.26 | $20.62 | $20.62 | 92,784 |
| 2021-09-09 | $20.30 | $21.04 | $20.18 | $20.44 | $20.44 | 111,131 |
| 2021-09-08 | $20.26 | $21.00 | $20.24 | $20.73 | $20.73 | 84,401 |
| 2021-09-07 | $21.45 | $22.18 | $20.75 | $20.76 | $20.76 | 59,225 |
| 2021-09-03 | $20.42 | $21.55 | $20.00 | $21.46 | $21.46 | 86,927 |
| 2021-09-02 | $18.03 | $20.49 | $18.03 | $20.00 | $20.00 | 176,671 |
| 2021-09-01 | $16.20 | $19.59 | $16.00 | $17.17 | $17.17 | 182,968 |
| 2021-08-31 | $16.19 | $16.55 | $15.80 | $16.25 | $16.25 | 69,398 |
| 2021-08-30 | $15.97 | $16.65 | $15.80 | $16.02 | $16.02 | 24,002 |
| 2021-08-27 | $15.33 | $16.60 | $15.33 | $16.19 | $16.19 | 64,997 |
| 2021-08-26 | $15.11 | $15.81 | $14.68 | $15.55 | $15.55 | 21,151 |
| 2021-08-25 | $15.14 | $15.42 | $15.02 | $15.19 | $15.19 | 6,190 |
| 2021-08-24 | $14.37 | $15.37 | $14.37 | $15.04 | $15.04 | 27,111 |
| 2021-08-23 | $15.10 | $15.29 | $14.73 | $14.91 | $14.91 | 33,553 |
| 2021-08-20 | $15.01 | $15.12 | $14.77 | $14.77 | $14.77 | 10,341 |
| 2021-08-19 | $15.09 | $15.52 | $14.80 | $15.11 | $15.11 | 28,738 |
| 2021-08-18 | $15.43 | $15.67 | $15.25 | $15.45 | $15.45 | 30,518 |
| 2021-08-17 | $15.57 | $16.01 | $15.41 | $15.54 | $15.54 | 35,405 |
| 2021-08-16 | $15.65 | $16.00 | $15.05 | $15.70 | $15.70 | 43,722 |
| 2021-08-13 | $15.92 | $16.01 | $15.75 | $15.85 | $15.85 | 23,005 |
| 2021-08-12 | $16.12 | $16.12 | $15.63 | $15.92 | $15.92 | 41,440 |
| 2021-08-11 | $15.90 | $16.13 | $15.00 | $15.95 | $15.95 | 34,705 |
| 2021-08-10 | $15.61 | $16.05 | $15.15 | $15.84 | $15.84 | 14,665 |
| 2021-08-09 | $16.02 | $16.02 | $15.01 | $15.71 | $15.71 | 35,523 |
| 2021-08-06 | $16.05 | $16.15 | $15.48 | $16.14 | $16.14 | 37,145 |
| 2021-08-05 | $16.20 | $16.20 | $15.83 | $16.07 | $16.07 | 13,126 |
| 2021-08-04 | $16.01 | $17.00 | $15.47 | $15.73 | $15.73 | 36,534 |
| 2021-08-03 | $16.30 | $16.54 | $16.16 | $16.54 | $16.54 | 18,821 |
| 2021-08-02 | $15.86 | $16.71 | $15.26 | $16.29 | $16.29 | 54,295 |
| 2021-07-30 | $15.82 | $16.05 | $15.50 | $16.02 | $16.02 | 31,085 |
| 2021-07-29 | $16.21 | $16.21 | $15.92 | $15.98 | $15.98 | 23,921 |
| 2021-07-28 | $15.98 | $16.28 | $15.66 | $16.07 | $16.07 | 43,097 |
| 2021-07-27 | $15.95 | $16.27 | $15.85 | $15.97 | $15.97 | 49,400 |
| 2021-07-26 | $15.46 | $16.35 | $15.46 | $16.19 | $16.19 | 43,377 |
| 2021-07-23 | $15.29 | $15.90 | $14.89 | $15.58 | $15.58 | 51,367 |
| 2021-07-22 | $15.37 | $15.40 | $14.49 | $15.33 | $15.33 | 71,320 |
| 2021-07-21 | $15.22 | $15.67 | $15.16 | $15.31 | $15.31 | 35,667 |
| 2021-07-20 | $15.01 | $15.47 | $14.87 | $15.08 | $15.08 | 73,335 |
| 2021-07-19 | $14.37 | $14.99 | $14.11 | $14.87 | $14.87 | 136,554 |
| 2021-07-16 | $15.96 | $16.01 | $14.54 | $14.81 | $14.81 | 84,754 |
| 2021-07-15 | $16.14 | $16.32 | $15.45 | $15.84 | $15.84 | 121,026 |
| 2021-07-14 | $17.15 | $17.29 | $15.92 | $16.34 | $16.34 | 174,224 |
| 2021-07-13 | $17.11 | $17.15 | $16.65 | $16.93 | $16.93 | 169,496 |
| 2021-07-12 | $16.10 | $16.83 | $15.77 | $16.75 | $16.75 | 43,904 |
| 2021-07-09 | $15.60 | $16.23 | $15.35 | $16.14 | $16.14 | 54,918 |
| 2021-07-08 | $14.49 | $15.51 | $14.49 | $15.50 | $15.50 | 69,744 |
| 2021-07-07 | $14.61 | $14.78 | $13.88 | $14.66 | $14.66 | 65,211 |
| 2021-07-06 | $15.09 | $15.09 | $14.21 | $14.57 | $14.57 | 116,546 |
| 2021-07-02 | $15.19 | $15.19 | $14.89 | $15.06 | $15.06 | 37,049 |
| 2021-07-01 | $15.00 | $15.15 | $14.70 | $15.13 | $15.13 | 53,120 |
| 2021-06-30 | $14.77 | $14.99 | $14.49 | $14.93 | $14.93 | 50,356 |
| 2021-06-29 | $14.53 | $14.85 | $14.35 | $14.75 | $14.75 | 76,698 |
| 2021-06-28 | $14.65 | $14.73 | $14.01 | $14.52 | $14.52 | 122,268 |
| 2021-06-25 | $14.50 | $14.61 | $13.90 | $14.45 | $14.45 | 1,400,104 |
| 2021-06-24 | $13.99 | $14.60 | $13.55 | $14.51 | $14.51 | 200,399 |
| 2021-06-23 | $13.72 | $13.98 | $13.58 | $13.96 | $13.96 | 169,531 |
| 2021-06-22 | $12.99 | $14.28 | $12.87 | $13.82 | $13.82 | 321,739 |
| 2021-06-21 | $11.98 | $12.86 | $11.86 | $12.84 | $12.84 | 104,513 |
| 2021-06-18 | $11.74 | $12.10 | $11.61 | $11.73 | $11.73 | 90,190 |
| 2021-06-17 | $12.11 | $12.11 | $11.49 | $11.74 | $11.74 | 84,683 |
| 2021-06-16 | $11.99 | $12.10 | $11.71 | $12.02 | $12.02 | 41,837 |
| 2021-06-15 | $12.14 | $12.15 | $11.90 | $11.97 | $11.97 | 43,556 |
| 2021-06-14 | $12.20 | $12.40 | $11.92 | $12.14 | $12.14 | 55,909 |
| 2021-06-11 | $11.75 | $12.40 | $11.60 | $12.16 | $12.16 | 84,976 |
| 2021-06-10 | $11.34 | $11.88 | $11.25 | $11.75 | $11.75 | 38,639 |
| 2021-06-09 | $11.16 | $11.37 | $11.16 | $11.26 | $11.26 | 19,555 |
| 2021-06-08 | $11.04 | $11.37 | $10.96 | $11.26 | $11.26 | 68,255 |
| 2021-06-07 | $11.41 | $11.64 | $11.12 | $11.15 | $11.15 | 35,826 |
| 2021-06-04 | $11.75 | $11.75 | $11.38 | $11.38 | $11.38 | 40,843 |
| 2021-06-03 | $11.74 | $11.82 | $11.67 | $11.77 | $11.77 | 44,730 |
| 2021-06-02 | $11.50 | $11.80 | $11.40 | $11.72 | $11.72 | 101,435 |
| 2021-06-01 | $11.14 | $11.50 | $11.05 | $11.46 | $11.46 | 117,387 |
| 2021-05-28 | $11.11 | $11.33 | $11.02 | $11.07 | $11.07 | 29,999 |
| 2021-05-27 | $11.01 | $11.22 | $11.01 | $11.11 | $11.11 | 23,536 |
| 2021-05-26 | $10.89 | $11.15 | $10.85 | $11.06 | $11.06 | 124,705 |
| 2021-05-25 | $11.22 | $11.30 | $11.05 | $11.05 | $11.05 | 41,485 |
| 2021-05-24 | $11.35 | $11.37 | $11.08 | $11.29 | $11.29 | 23,555 |
| 2021-05-21 | $11.50 | $11.50 | $11.30 | $11.39 | $11.39 | 30,472 |
| 2021-05-20 | $11.29 | $11.65 | $11.01 | $11.50 | $11.50 | 102,039 |
| 2021-05-19 | $11.13 | $11.45 | $10.61 | $11.45 | $11.45 | 65,478 |
| 2021-05-18 | $11.63 | $11.63 | $11.11 | $11.32 | $11.32 | 31,942 |
| 2021-05-17 | $11.29 | $11.89 | $11.05 | $11.50 | $11.50 | 41,816 |
| 2021-05-14 | $11.06 | $11.32 | $10.90 | $11.26 | $11.26 | 37,190 |
| 2021-05-13 | $10.87 | $11.05 | $10.37 | $10.96 | $10.96 | 40,825 |
| 2021-05-12 | $10.75 | $11.30 | $10.72 | $10.85 | $10.85 | 45,069 |
| 2021-05-11 | $10.88 | $11.01 | $10.58 | $10.84 | $10.84 | 41,495 |
| 2021-05-10 | $11.18 | $11.19 | $10.51 | $11.10 | $11.10 | 64,358 |
| 2021-05-07 | $11.19 | $11.44 | $10.79 | $11.16 | $11.16 | 70,179 |
| 2021-05-06 | $10.93 | $11.36 | $10.51 | $11.08 | $11.08 | 108,006 |
| 2021-05-05 | $10.46 | $10.96 | $10.39 | $10.77 | $10.77 | 75,140 |
| 2021-05-04 | $10.34 | $10.92 | $10.18 | $10.66 | $10.66 | 77,361 |
| 2021-05-03 | $10.15 | $10.49 | $9.74 | $10.49 | $10.49 | 77,358 |
| 2021-04-30 | $10.28 | $10.34 | $9.94 | $10.05 | $10.05 | 58,479 |
| 2021-04-29 | $10.33 | $10.39 | $10.20 | $10.28 | $10.28 | 44,649 |
| 2021-04-28 | $10.29 | $10.57 | $10.15 | $10.27 | $10.27 | 86,403 |
| 2021-04-27 | $9.70 | $10.20 | $9.68 | $10.20 | $10.20 | 54,757 |
| 2021-04-26 | $9.65 | $10.03 | $9.65 | $9.76 | $9.76 | 34,878 |
| 2021-04-23 | $9.92 | $9.99 | $9.52 | $9.73 | $9.73 | 68,049 |
| 2021-04-22 | $9.78 | $10.19 | $9.60 | $9.70 | $9.70 | 57,327 |
| 2021-04-21 | $9.57 | $9.78 | $9.57 | $9.71 | $9.71 | 30,670 |
| 2021-04-20 | $10.00 | $10.00 | $9.56 | $9.66 | $9.66 | 31,342 |
| 2021-04-19 | $10.14 | $10.14 | $9.91 | $10.00 | $10.00 | 38,785 |
| 2021-04-16 | $10.25 | $10.40 | $9.92 | $9.95 | $9.95 | 54,645 |
| 2021-04-15 | $10.45 | $10.45 | $9.92 | $10.30 | $10.30 | 66,577 |
| 2021-04-14 | $9.90 | $10.49 | $9.90 | $10.49 | $10.49 | 86,209 |
| 2021-04-13 | $9.45 | $10.00 | $9.45 | $9.98 | $9.98 | 71,047 |
| 2021-04-12 | $9.37 | $9.75 | $9.37 | $9.51 | $9.51 | 58,581 |
| 2021-04-09 | $9.67 | $9.86 | $9.45 | $9.50 | $9.50 | 41,737 |
| 2021-04-08 | $9.70 | $9.89 | $9.27 | $9.76 | $9.76 | 56,257 |
| 2021-04-07 | $9.90 | $9.92 | $9.48 | $9.63 | $9.63 | 49,159 |
| 2021-04-06 | $9.54 | $10.14 | $9.54 | $9.77 | $9.77 | 88,010 |
| 2021-04-05 | $10.13 | $10.25 | $9.45 | $9.52 | $9.52 | 86,128 |
| 2021-04-01 | $9.46 | $10.45 | $9.46 | $10.31 | $10.31 | 67,067 |
| 2021-03-31 | $9.37 | $9.58 | $9.12 | $9.46 | $9.46 | 58,310 |
| 2021-03-30 | $9.22 | $9.30 | $8.87 | $9.09 | $9.09 | 60,589 |
| 2021-03-29 | $9.30 | $9.30 | $9.01 | $9.06 | $9.06 | 44,091 |
| 2021-03-26 | $9.28 | $9.36 | $9.00 | $9.36 | $9.36 | 31,429 |
| 2021-03-25 | $9.13 | $9.46 | $8.98 | $9.28 | $9.28 | 36,761 |
| 2021-03-24 | $8.74 | $9.32 | $8.67 | $9.18 | $9.18 | 79,967 |
| 2021-03-23 | $8.94 | $9.11 | $8.61 | $8.71 | $8.71 | 101,486 |
| 2021-03-22 | $9.51 | $9.51 | $9.00 | $9.18 | $9.18 | 45,718 |
| 2021-03-19 | $9.93 | $9.93 | $9.33 | $9.47 | $9.47 | 117,433 |
| 2021-03-18 | $10.14 | $10.14 | $9.74 | $9.80 | $9.80 | 144,616 |
| 2021-03-17 | $10.19 | $10.37 | $9.82 | $10.00 | $10.00 | 107,162 |
| 2021-03-16 | $10.43 | $10.49 | $10.00 | $10.05 | $10.05 | 35,898 |
| 2021-03-15 | $10.89 | $10.98 | $10.35 | $10.49 | $10.49 | 53,373 |
| 2021-03-12 | $10.68 | $10.88 | $10.51 | $10.69 | $10.69 | 34,217 |
| 2021-03-11 | $10.40 | $10.67 | $10.14 | $10.55 | $10.55 | 133,749 |
| 2021-03-10 | $9.91 | $11.00 | $9.91 | $10.88 | $10.88 | 91,118 |
| 2021-03-09 | $9.99 | $10.50 | $9.74 | $10.06 | $10.06 | 30,778 |
| 2021-03-08 | $10.57 | $10.57 | $9.85 | $10.16 | $10.16 | 72,921 |
| 2021-03-05 | $10.00 | $10.54 | $9.79 | $10.33 | $10.33 | 103,852 |
| 2021-03-04 | $9.90 | $10.14 | $9.66 | $9.74 | $9.74 | 79,848 |
| 2021-03-03 | $9.90 | $10.12 | $9.82 | $9.87 | $9.87 | 133,358 |
| 2021-03-02 | $9.85 | $10.00 | $9.50 | $9.86 | $9.86 | 519,262 |
| 2021-03-01 | $9.95 | $9.95 | $9.73 | $9.77 | $9.77 | 35,932 |
| 2021-02-26 | $9.99 | $10.00 | $9.70 | $9.71 | $9.71 | 72,798 |
| 2021-02-25 | $10.83 | $10.83 | $10.01 | $10.01 | $10.01 | 42,337 |
| 2021-02-24 | $10.61 | $11.07 | $10.61 | $10.71 | $10.71 | 26,121 |
| 2021-02-23 | $10.15 | $10.75 | $9.95 | $10.65 | $10.65 | 122,922 |
| 2021-02-22 | $10.66 | $11.27 | $10.59 | $10.59 | $10.59 | 38,126 |
| 2021-02-19 | $10.65 | $10.98 | $10.65 | $10.71 | $10.71 | 50,405 |
| 2021-02-18 | $10.58 | $10.75 | $10.56 | $10.66 | $10.66 | 101,898 |
| 2021-02-17 | $10.56 | $10.75 | $10.32 | $10.62 | $10.62 | 66,626 |
| 2021-02-16 | $10.97 | $10.97 | $10.50 | $10.63 | $10.63 | 52,759 |
| 2021-02-12 | $10.41 | $10.41 | $10.10 | $10.41 | $10.41 | 133,710 |
| 2021-02-11 | $10.33 | $10.62 | $10.15 | $10.17 | $10.17 | 30,894 |
| 2021-02-10 | $10.79 | $10.96 | $10.35 | $10.50 | $10.50 | 18,132 |
| 2021-02-09 | $10.74 | $10.98 | $10.45 | $10.78 | $10.78 | 20,999 |
| 2021-02-08 | $10.71 | $10.75 | $10.60 | $10.75 | $10.75 | 49,580 |
| 2021-02-05 | $10.20 | $10.71 | $10.20 | $10.66 | $10.66 | 52,098 |
| 2021-02-04 | $9.94 | $10.18 | $9.73 | $10.14 | $10.14 | 26,512 |
| 2021-02-03 | $9.93 | $10.15 | $9.86 | $10.00 | $10.00 | 29,692 |
| 2021-02-02 | $9.87 | $10.00 | $9.85 | $9.93 | $9.93 | 30,224 |
| 2021-02-01 | $9.82 | $10.01 | $9.74 | $9.83 | $9.83 | 25,381 |
| 2021-01-29 | $9.71 | $9.71 | $9.54 | $9.67 | $9.67 | 22,341 |
| 2021-01-28 | $9.65 | $9.84 | $9.46 | $9.77 | $9.77 | 28,189 |
| 2021-01-27 | $9.80 | $9.80 | $9.30 | $9.65 | $9.65 | 36,354 |
| 2021-01-26 | $10.43 | $10.43 | $9.73 | $9.86 | $9.86 | 39,045 |
| 2021-01-25 | $10.02 | $10.89 | $9.78 | $10.51 | $10.51 | 58,096 |
| 2021-01-22 | $10.31 | $10.59 | $9.77 | $10.11 | $10.11 | 69,730 |
| 2021-01-21 | $10.63 | $10.63 | $10.26 | $10.39 | $10.39 | 24,579 |
| 2021-01-20 | $11.01 | $11.01 | $9.75 | $10.61 | $10.61 | 25,981 |
| 2021-01-19 | $11.18 | $11.40 | $10.61 | $10.91 | $10.91 | 40,146 |
| 2021-01-15 | $10.56 | $11.39 | $10.56 | $11.01 | $11.01 | 55,283 |
| 2021-01-14 | $10.77 | $10.96 | $10.70 | $10.76 | $10.76 | 24,736 |
| 2021-01-13 | $10.88 | $11.06 | $10.47 | $10.58 | $10.58 | 12,919 |
| 2021-01-12 | $10.32 | $11.30 | $10.05 | $10.81 | $10.81 | 204,236 |
| 2021-01-11 | $9.97 | $10.46 | $9.85 | $10.29 | $10.29 | 36,251 |
| 2021-01-08 | $10.62 | $10.62 | $10.02 | $10.16 | $10.16 | 18,693 |
| 2021-01-07 | $9.95 | $10.45 | $9.95 | $10.11 | $10.11 | 64,195 |
| 2021-01-06 | $10.03 | $10.44 | $9.73 | $9.84 | $9.84 | 40,157 |
| 2021-01-05 | $10.27 | $10.38 | $9.59 | $9.75 | $9.75 | 67,140 |
| 2021-01-04 | $10.14 | $10.22 | $9.90 | $9.96 | $9.96 | 18,914 |
| 2020-12-31 | $9.71 | $10.25 | $9.65 | $10.09 | $10.09 | 44,140 |
| 2020-12-30 | $9.58 | $9.79 | $9.42 | $9.59 | $9.59 | 24,571 |
| 2020-12-29 | $9.74 | $9.75 | $9.28 | $9.50 | $9.50 | 32,804 |
| 2020-12-28 | $9.95 | $10.17 | $9.39 | $9.75 | $9.75 | 92,522 |
| 2020-12-24 | $10.20 | $10.41 | $10.01 | $10.28 | $10.28 | 4,761 |
| 2020-12-23 | $10.17 | $10.34 | $10.17 | $10.26 | $10.26 | 30,063 |
| 2020-12-22 | $10.20 | $10.40 | $9.93 | $10.17 | $10.17 | 36,687 |
| 2020-12-21 | $10.75 | $10.75 | $10.11 | $10.28 | $10.28 | 38,096 |
| 2020-12-18 | $11.00 | $11.40 | $10.82 | $11.00 | $11.00 | 69,240 |
| 2020-12-17 | $10.87 | $11.23 | $10.73 | $11.01 | $11.01 | 28,219 |
| 2020-12-16 | $11.24 | $11.49 | $10.86 | $10.87 | $10.87 | 18,027 |
| 2020-12-15 | $10.83 | $11.24 | $10.75 | $10.95 | $10.95 | 24,945 |
| 2020-12-14 | $11.20 | $11.34 | $10.61 | $10.62 | $10.62 | 45,551 |
| 2020-12-11 | $11.24 | $11.28 | $10.61 | $10.99 | $10.99 | 13,731 |
| 2020-12-10 | $10.90 | $11.49 | $10.90 | $11.32 | $11.32 | 20,924 |
| 2020-12-09 | $10.76 | $10.80 | $10.55 | $10.64 | $10.64 | 16,105 |
| 2020-12-08 | $10.70 | $10.70 | $10.29 | $10.69 | $10.69 | 47,538 |
| 2020-12-07 | $10.57 | $10.83 | $10.40 | $10.42 | $10.42 | 51,898 |
| 2020-12-04 | $10.77 | $10.99 | $10.33 | $10.80 | $10.80 | 19,974 |
| 2020-12-03 | $11.17 | $11.25 | $10.55 | $10.64 | $10.64 | 81,266 |
| 2020-12-02 | $11.32 | $11.63 | $11.20 | $11.23 | $11.23 | 19,572 |
| 2020-12-01 | $11.68 | $11.68 | $11.21 | $11.32 | $11.32 | 15,624 |
| 2020-11-30 | $11.91 | $11.91 | $11.17 | $11.56 | $11.56 | 18,098 |
| 2020-11-27 | $12.21 | $12.58 | $11.98 | $12.16 | $12.16 | 8,297 |
| 2020-11-25 | $12.19 | $13.00 | $12.16 | $12.26 | $12.26 | 66,101 |
| 2020-11-24 | $11.81 | $12.50 | $11.81 | $12.05 | $12.05 | 35,866 |
| 2020-11-23 | $11.53 | $11.91 | $11.19 | $11.81 | $11.81 | 30,515 |
| 2020-11-20 | $11.27 | $11.60 | $10.73 | $11.48 | $11.48 | 34,420 |
| 2020-11-19 | $11.54 | $11.87 | $11.54 | $11.56 | $11.56 | 19,873 |
| 2020-11-18 | $12.93 | $12.93 | $11.30 | $11.57 | $11.57 | 35,768 |
| 2020-11-17 | $12.28 | $13.21 | $12.28 | $12.84 | $12.84 | 20,153 |
| 2020-11-16 | $12.90 | $12.97 | $12.33 | $12.71 | $12.71 | 34,077 |
| 2020-11-13 | $12.45 | $13.30 | $12.26 | $12.56 | $12.56 | 17,865 |
| 2020-11-12 | $12.64 | $12.91 | $11.72 | $12.34 | $12.34 | 44,231 |
| 2020-11-11 | $12.02 | $12.57 | $11.75 | $12.50 | $12.50 | 18,419 |
| 2020-11-10 | $10.95 | $12.22 | $10.37 | $12.16 | $12.16 | 32,388 |
| 2020-11-09 | $10.98 | $11.39 | $10.51 | $10.66 | $10.66 | 35,360 |
| 2020-11-06 | $10.38 | $10.78 | $10.25 | $10.36 | $10.36 | 10,785 |
| 2020-11-05 | $10.37 | $11.19 | $10.15 | $10.78 | $10.78 | 13,479 |
| 2020-11-04 | $10.25 | $10.65 | $9.79 | $10.43 | $10.43 | 10,903 |
| 2020-11-03 | $9.82 | $10.70 | $9.68 | $10.66 | $10.66 | 19,722 |
| 2020-11-02 | $10.07 | $10.07 | $9.31 | $9.78 | $9.78 | 12,378 |
| 2020-10-30 | $9.82 | $9.93 | $9.28 | $9.58 | $9.58 | 17,522 |
| 2020-10-29 | $10.02 | $10.11 | $8.86 | $9.93 | $9.93 | 55,097 |
| 2020-10-28 | $10.25 | $10.66 | $9.60 | $9.69 | $9.69 | 19,504 |
| 2020-10-27 | $10.53 | $11.00 | $10.32 | $10.40 | $10.40 | 19,585 |
| 2020-10-26 | $10.60 | $11.16 | $10.48 | $10.65 | $10.65 | 15,345 |
| 2020-10-23 | $10.21 | $10.75 | $10.10 | $10.67 | $10.67 | 14,385 |
| 2020-10-22 | $9.80 | $10.82 | $9.80 | $10.67 | $10.67 | 61,303 |
| 2020-10-21 | $10.00 | $10.00 | $9.71 | $9.80 | $9.80 | 11,707 |
| 2020-10-20 | $9.67 | $9.90 | $9.54 | $9.54 | $9.54 | 14,265 |
| 2020-10-19 | $9.33 | $9.55 | $9.28 | $9.49 | $9.49 | 15,997 |
| 2020-10-16 | $9.23 | $9.55 | $9.00 | $9.20 | $9.20 | 15,302 |
| 2020-10-15 | $9.16 | $9.68 | $9.12 | $9.43 | $9.43 | 13,471 |
| 2020-10-14 | $9.57 | $10.02 | $9.24 | $9.25 | $9.25 | 17,788 |
| 2020-10-13 | $10.34 | $11.31 | $9.53 | $9.53 | $9.53 | 37,087 |
| 2020-10-12 | $9.34 | $10.44 | $9.13 | $10.32 | $10.32 | 67,273 |
| 2020-10-09 | $8.78 | $9.11 | $8.07 | $9.04 | $9.04 | 43,531 |
| 2020-10-08 | $9.02 | $9.18 | $8.42 | $8.98 | $8.98 | 12,286 |
| 2020-10-07 | $8.10 | $9.07 | $8.10 | $8.84 | $8.84 | 32,579 |
| 2020-10-06 | $8.99 | $9.54 | $7.71 | $8.06 | $8.06 | 58,893 |
| 2020-10-05 | $8.50 | $9.26 | $8.50 | $8.61 | $8.61 | 58,602 |
| 2020-10-02 | $8.00 | $8.70 | $7.63 | $8.34 | $8.34 | 79,926 |
| 2020-10-01 | $7.69 | $7.69 | $7.38 | $7.45 | $7.45 | 8,551 |
| 2020-09-30 | $7.89 | $8.00 | $7.49 | $7.69 | $7.69 | 9,366 |
| 2020-09-29 | $7.80 | $7.94 | $7.80 | $7.94 | $7.94 | 7,696 |
| 2020-09-28 | $7.64 | $8.05 | $7.55 | $7.92 | $7.92 | 17,467 |
| 2020-09-25 | $7.76 | $8.02 | $7.09 | $7.68 | $7.68 | 8,390 |
| 2020-09-24 | $7.88 | $8.01 | $7.25 | $7.81 | $7.81 | 32,315 |
| 2020-09-23 | $7.89 | $7.98 | $7.70 | $7.85 | $7.85 | 35,927 |
| 2020-09-22 | $7.82 | $7.82 | $7.50 | $7.64 | $7.64 | 20,969 |
| 2020-09-21 | $7.99 | $8.01 | $7.66 | $7.82 | $7.82 | 39,030 |
| 2020-09-18 | $7.95 | $8.18 | $7.60 | $8.03 | $8.03 | 76,360 |
| 2020-09-17 | $7.40 | $8.14 | $7.40 | $7.68 | $7.68 | 73,029 |
| 2020-09-16 | $7.39 | $7.63 | $7.14 | $7.27 | $7.27 | 22,649 |
| 2020-09-15 | $7.60 | $7.86 | $7.14 | $7.19 | $7.19 | 8,336 |
| 2020-09-14 | $7.57 | $7.71 | $6.98 | $7.59 | $7.59 | 26,352 |
| 2020-09-11 | $7.57 | $7.57 | $7.32 | $7.39 | $7.39 | 8,017 |
| 2020-09-10 | $8.01 | $8.01 | $7.60 | $7.60 | $7.60 | 9,298 |
| 2020-09-09 | $8.02 | $8.06 | $7.58 | $8.01 | $8.01 | 20,547 |
| 2020-09-08 | $8.02 | $8.43 | $8.00 | $8.30 | $8.30 | 7,845 |
| 2020-09-04 | $8.08 | $8.47 | $7.57 | $8.47 | $8.47 | 15,505 |
| 2020-09-03 | $8.61 | $8.61 | $8.04 | $8.09 | $8.09 | 8,965 |
| 2020-09-02 | $8.39 | $8.54 | $8.32 | $8.51 | $8.51 | 9,985 |
| 2020-09-01 | $8.52 | $8.52 | $8.23 | $8.49 | $8.49 | 3,948 |
| 2020-08-31 | $8.94 | $8.94 | $8.25 | $8.25 | $8.25 | 29,493 |
| 2020-08-28 | $8.90 | $8.90 | $8.70 | $8.88 | $8.88 | 19,997 |
| 2020-08-27 | $8.76 | $9.00 | $8.69 | $8.83 | $8.83 | 15,937 |
| 2020-08-26 | $8.72 | $8.73 | $8.58 | $8.66 | $8.66 | 9,296 |
| 2020-08-25 | $8.70 | $8.75 | $8.65 | $8.65 | $8.65 | 5,330 |
| 2020-08-24 | $8.77 | $8.98 | $8.53 | $8.71 | $8.71 | 38,432 |
| 2020-08-21 | $8.66 | $8.86 | $8.65 | $8.79 | $8.79 | 24,596 |
| 2020-08-20 | $8.68 | $8.93 | $8.36 | $8.93 | $8.93 | 20,160 |
| 2020-08-19 | $8.35 | $8.86 | $8.31 | $8.80 | $8.80 | 5,994 |
| 2020-08-18 | $8.49 | $8.50 | $8.18 | $8.44 | $8.44 | 26,433 |
| 2020-08-17 | $8.61 | $8.70 | $8.15 | $8.48 | $8.48 | 24,348 |
| 2020-08-14 | $8.00 | $8.80 | $7.99 | $8.64 | $8.64 | 210,381 |
| 2020-08-13 | $7.98 | $8.05 | $7.78 | $7.99 | $7.99 | 8,277 |
| 2020-08-12 | $7.78 | $8.34 | $7.78 | $7.99 | $7.99 | 17,362 |
| 2020-08-11 | $8.49 | $8.49 | $7.73 | $7.79 | $7.79 | 17,378 |
| 2020-08-10 | $8.98 | $8.98 | $7.91 | $8.05 | $8.05 | 23,771 |
| 2020-08-07 | $8.27 | $8.70 | $8.04 | $8.26 | $8.26 | 17,624 |
| 2020-08-06 | $8.59 | $8.90 | $8.30 | $8.30 | $8.30 | 11,606 |
| 2020-08-05 | $8.25 | $8.78 | $8.25 | $8.78 | $8.78 | 5,754 |
| 2020-08-04 | $7.94 | $8.23 | $7.92 | $8.12 | $8.12 | 8,309 |
| 2020-08-03 | $7.60 | $8.29 | $7.57 | $7.96 | $7.96 | 33,254 |
| 2020-07-31 | $6.95 | $7.59 | $6.95 | $7.45 | $7.45 | 42,763 |
| 2020-07-30 | $6.90 | $7.12 | $6.76 | $6.93 | $6.93 | 18,796 |
| 2020-07-29 | $7.01 | $7.15 | $6.90 | $7.09 | $7.09 | 11,087 |
| 2020-07-28 | $7.03 | $7.18 | $6.91 | $6.92 | $6.92 | 40,444 |
| 2020-07-27 | $6.96 | $7.10 | $6.67 | $7.08 | $7.08 | 17,250 |
| 2020-07-24 | $7.06 | $7.18 | $6.85 | $6.92 | $6.92 | 12,343 |
| 2020-07-23 | $6.88 | $7.14 | $6.76 | $7.01 | $7.01 | 10,497 |
| 2020-07-22 | $6.88 | $7.03 | $6.72 | $7.03 | $7.03 | 5,255 |
| 2020-07-21 | $6.94 | $7.10 | $6.77 | $6.90 | $6.90 | 16,371 |
| 2020-07-20 | $6.68 | $6.93 | $6.60 | $6.69 | $6.69 | 10,650 |
| 2020-07-17 | $6.84 | $7.01 | $6.55 | $6.56 | $6.56 | 22,800 |
| 2020-07-16 | $6.76 | $6.96 | $6.76 | $6.93 | $6.93 | 10,700 |
| 2020-07-15 | $7.07 | $7.21 | $6.92 | $7.00 | $7.00 | 38,000 |
| 2020-07-14 | $6.82 | $7.17 | $6.62 | $6.89 | $6.89 | 29,100 |
| 2020-07-13 | $6.96 | $7.06 | $6.70 | $6.94 | $6.94 | 29,000 |
| 2020-07-10 | $6.85 | $7.01 | $6.75 | $6.86 | $6.86 | 10,800 |
| 2020-07-09 | $7.01 | $7.02 | $6.56 | $6.75 | $6.75 | 19,400 |
| 2020-07-08 | $6.86 | $7.10 | $6.78 | $7.05 | $7.05 | 15,400 |
| 2020-07-07 | $7.10 | $7.10 | $6.66 | $6.83 | $6.83 | 19,300 |
| 2020-07-06 | $7.40 | $7.40 | $6.93 | $7.07 | $7.07 | 16,900 |
| 2020-07-02 | $7.38 | $7.40 | $7.06 | $7.22 | $7.22 | 15,300 |
| 2020-07-01 | $7.24 | $7.49 | $7.03 | $7.39 | $7.39 | 28,200 |
| 2020-06-30 | $6.71 | $7.36 | $6.71 | $7.20 | $7.20 | 17,500 |
| 2020-06-29 | $6.50 | $7.00 | $6.44 | $6.99 | $6.99 | 34,300 |
| 2020-06-26 | $7.04 | $7.05 | $6.50 | $6.53 | $6.53 | 54,300 |
| 2020-06-25 | $6.87 | $7.41 | $6.86 | $7.10 | $7.10 | 20,739 |
| 2020-06-24 | $7.25 | $7.50 | $6.70 | $6.92 | $6.92 | 29,332 |
| 2020-06-23 | $7.71 | $7.71 | $7.13 | $7.16 | $7.16 | 16,650 |
| 2020-06-22 | $6.76 | $7.36 | $6.71 | $7.30 | $7.30 | 16,449 |
| 2020-06-19 | $6.45 | $7.17 | $6.45 | $6.91 | $6.91 | 69,551 |
| 2020-06-18 | $6.67 | $6.85 | $6.49 | $6.60 | $6.60 | 18,017 |
| 2020-06-17 | $7.60 | $7.70 | $6.41 | $6.45 | $6.45 | 70,528 |
| 2020-06-16 | $8.73 | $8.90 | $7.21 | $7.25 | $7.25 | 55,840 |
| 2020-06-15 | $7.21 | $8.16 | $7.12 | $7.96 | $7.96 | 22,515 |
| 2020-06-12 | $7.53 | $7.70 | $7.10 | $7.50 | $7.50 | 20,228 |
| 2020-06-11 | $7.53 | $7.55 | $6.50 | $7.08 | $7.08 | 40,381 |
| 2020-06-10 | $8.50 | $8.87 | $7.72 | $7.85 | $7.85 | 26,174 |
| 2020-06-09 | $8.97 | $9.31 | $8.32 | $8.54 | $8.54 | 38,566 |
| 2020-06-08 | $9.20 | $9.38 | $8.53 | $9.36 | $9.36 | 44,695 |
| 2020-06-05 | $8.30 | $9.50 | $8.30 | $9.10 | $9.10 | 47,583 |
| 2020-06-04 | $8.29 | $8.30 | $8.09 | $8.29 | $8.29 | 65,931 |
| 2020-06-03 | $8.08 | $8.25 | $7.84 | $8.14 | $8.14 | 36,375 |
| 2020-06-02 | $8.18 | $8.18 | $7.67 | $7.69 | $7.69 | 13,644 |
| 2020-06-01 | $7.71 | $8.26 | $7.71 | $7.91 | $7.91 | 31,278 |
| 2020-05-29 | $7.78 | $8.19 | $7.24 | $8.04 | $8.04 | 26,595 |
| 2020-05-28 | $8.22 | $8.26 | $7.56 | $7.81 | $7.81 | 22,788 |
| 2020-05-27 | $7.55 | $8.31 | $7.29 | $8.22 | $8.22 | 54,693 |
| 2020-05-26 | $7.45 | $7.55 | $6.89 | $7.49 | $7.49 | 36,762 |
| 2020-05-22 | $7.45 | $7.45 | $6.75 | $7.10 | $7.10 | 65,447 |
| 2020-05-21 | $7.79 | $7.79 | $7.10 | $7.24 | $7.24 | 35,082 |
| 2020-05-20 | $6.74 | $7.80 | $6.59 | $7.75 | $7.75 | 58,346 |
| 2020-05-19 | $6.72 | $7.32 | $6.43 | $6.46 | $6.46 | 26,523 |
| 2020-05-18 | $6.61 | $7.17 | $6.40 | $6.49 | $6.49 | 76,265 |
| 2020-05-15 | $5.93 | $6.58 | $5.93 | $6.50 | $6.50 | 18,785 |
| 2020-05-14 | $6.57 | $6.85 | $5.91 | $6.48 | $6.48 | 31,332 |
| 2020-05-13 | $7.35 | $7.35 | $6.54 | $6.64 | $6.64 | 32,197 |
| 2020-05-12 | $8.34 | $8.34 | $7.20 | $7.20 | $7.20 | 56,343 |
| 2020-05-11 | $8.83 | $8.95 | $8.22 | $8.27 | $8.27 | 43,292 |
| 2020-05-08 | $7.88 | $8.90 | $7.78 | $8.83 | $8.83 | 27,843 |
| 2020-05-07 | $7.98 | $8.69 | $7.48 | $7.77 | $7.77 | 29,065 |
| 2020-05-06 | $8.47 | $8.47 | $7.25 | $7.25 | $7.25 | 39,492 |
| 2020-05-05 | $8.46 | $8.99 | $7.63 | $7.69 | $7.69 | 33,986 |
| 2020-05-04 | $7.86 | $8.59 | $7.71 | $8.08 | $8.08 | 65,230 |
| 2020-05-01 | $8.12 | $8.36 | $7.72 | $7.91 | $7.91 | 72,113 |
| 2020-04-30 | $8.50 | $8.97 | $8.17 | $8.51 | $8.51 | 43,387 |
| 2020-04-29 | $8.99 | $9.17 | $8.40 | $8.89 | $8.89 | 141,719 |
| 2020-04-28 | $7.67 | $8.64 | $7.60 | $8.64 | $8.64 | 75,131 |
| 2020-04-27 | $8.15 | $8.23 | $7.39 | $7.59 | $7.59 | 79,056 |
| 2020-04-24 | $8.43 | $8.43 | $7.95 | $7.95 | $7.95 | 28,201 |
| 2020-04-23 | $8.41 | $8.80 | $7.58 | $7.98 | $7.98 | 55,331 |
| 2020-04-22 | $8.68 | $9.23 | $7.93 | $8.66 | $8.66 | 117,231 |
| 2020-04-21 | $6.27 | $8.67 | $6.27 | $8.34 | $8.34 | 169,718 |
| 2020-04-20 | $5.79 | $7.36 | $5.79 | $6.93 | $6.93 | 221,396 |
| 2020-04-17 | $5.10 | $6.12 | $5.10 | $5.93 | $5.93 | 144,665 |
| 2020-04-16 | $5.37 | $5.37 | $5.02 | $5.05 | $5.05 | 36,855 |
| 2020-04-15 | $5.20 | $5.40 | $4.98 | $5.36 | $5.36 | 61,890 |
| 2020-04-14 | $5.00 | $6.16 | $5.00 | $5.40 | $5.40 | 99,432 |
| 2020-04-13 | $4.89 | $5.05 | $4.74 | $4.90 | $4.90 | 67,036 |
| 2020-04-09 | $4.45 | $5.26 | $4.32 | $4.73 | $4.73 | 61,278 |
| 2020-04-08 | $4.24 | $4.45 | $4.05 | $4.41 | $4.41 | 60,673 |
| 2020-04-07 | $4.02 | $4.22 | $4.00 | $4.15 | $4.15 | 100,117 |
| 2020-04-06 | $4.52 | $4.64 | $3.86 | $4.02 | $4.02 | 90,239 |
| 2020-04-03 | $4.27 | $4.27 | $3.80 | $4.07 | $4.07 | 49,363 |
| 2020-04-02 | $4.16 | $4.46 | $3.79 | $3.97 | $3.97 | 26,194 |
| 2020-04-01 | $4.46 | $4.88 | $3.77 | $4.05 | $4.05 | 64,779 |
| 2020-03-31 | $4.26 | $4.37 | $4.03 | $4.26 | $4.26 | 52,343 |
| 2020-03-30 | $4.25 | $4.25 | $3.96 | $4.03 | $4.03 | 27,147 |
| 2020-03-27 | $3.90 | $4.26 | $3.63 | $3.97 | $3.97 | 30,605 |
| 2020-03-26 | $4.49 | $4.58 | $3.89 | $4.04 | $4.04 | 46,229 |
| 2020-03-25 | $4.30 | $4.36 | $3.87 | $4.14 | $4.14 | 27,702 |
| 2020-03-24 | $3.77 | $4.25 | $3.77 | $4.20 | $4.20 | 22,677 |
| 2020-03-23 | $3.77 | $3.87 | $3.44 | $3.82 | $3.82 | 21,818 |
| 2020-03-20 | $3.68 | $3.93 | $3.54 | $3.93 | $3.93 | 84,047 |
| 2020-03-19 | $3.27 | $3.81 | $3.17 | $3.81 | $3.81 | 31,767 |
| 2020-03-18 | $3.85 | $4.06 | $2.92 | $3.21 | $3.21 | 31,498 |
| 2020-03-17 | $3.85 | $4.22 | $3.13 | $4.22 | $4.22 | 54,516 |
| 2020-03-16 | $3.50 | $3.71 | $3.22 | $3.57 | $3.57 | 27,350 |
| 2020-03-13 | $3.77 | $3.80 | $3.56 | $3.73 | $3.73 | 104,504 |
| 2020-03-12 | $3.65 | $4.09 | $3.31 | $3.63 | $3.63 | 59,882 |
| 2020-03-11 | $4.44 | $4.66 | $3.84 | $4.14 | $4.14 | 29,604 |
| 2020-03-10 | $4.31 | $4.31 | $3.12 | $4.18 | $4.18 | 136,239 |
| 2020-03-09 | $4.56 | $4.56 | $2.40 | $3.94 | $3.94 | 206,539 |
| 2020-03-06 | $5.09 | $5.12 | $5.00 | $5.07 | $5.07 | 25,076 |
| 2020-03-05 | $5.89 | $5.89 | $4.79 | $5.28 | $5.28 | 32,599 |
| 2020-03-04 | $4.72 | $5.37 | $4.50 | $5.37 | $5.37 | 36,235 |
| 2020-03-03 | $4.90 | $5.08 | $4.75 | $4.78 | $4.78 | 30,510 |
| 2020-03-02 | $5.33 | $5.33 | $4.83 | $4.89 | $4.89 | 17,535 |
| 2020-02-28 | $4.77 | $5.51 | $4.71 | $5.33 | $5.33 | 45,126 |
| 2020-02-27 | $5.21 | $5.21 | $4.77 | $4.80 | $4.80 | 21,330 |
| 2020-02-26 | $5.43 | $5.54 | $5.15 | $5.37 | $5.37 | 40,240 |
| 2020-02-25 | $5.59 | $5.71 | $5.08 | $5.18 | $5.18 | 24,600 |
| 2020-02-24 | $6.00 | $6.21 | $5.42 | $5.58 | $5.58 | 17,271 |
| 2020-02-21 | $6.06 | $6.33 | $6.05 | $6.05 | $6.05 | 25,119 |
| 2020-02-20 | $6.00 | $6.16 | $6.00 | $6.10 | $6.10 | 9,441 |
| 2020-02-19 | $6.15 | $6.18 | $5.91 | $6.01 | $6.01 | 8,801 |
| 2020-02-18 | $6.06 | $6.30 | $5.75 | $5.95 | $5.95 | 10,940 |
| 2020-02-14 | $6.34 | $6.34 | $5.98 | $6.02 | $6.02 | 12,121 |
| 2020-02-13 | $5.88 | $6.28 | $5.53 | $6.28 | $6.28 | 16,524 |
| 2020-02-12 | $5.94 | $6.10 | $5.18 | $5.73 | $5.73 | 37,738 |
| 2020-02-11 | $6.38 | $6.38 | $5.66 | $5.75 | $5.75 | 30,348 |
| 2020-02-10 | $6.53 | $6.53 | $6.12 | $6.23 | $6.23 | 17,110 |
| 2020-02-07 | $6.50 | $6.59 | $6.27 | $6.35 | $6.35 | 13,378 |
| 2020-02-06 | $6.81 | $7.09 | $6.31 | $6.43 | $6.43 | 49,271 |
| 2020-02-05 | $6.79 | $6.91 | $6.64 | $6.67 | $6.67 | 46,597 |
| 2020-02-04 | $6.72 | $7.09 | $6.52 | $6.70 | $6.70 | 41,843 |
| 2020-02-03 | $6.61 | $7.29 | $6.61 | $6.84 | $6.84 | 29,239 |
| 2020-01-31 | $6.73 | $7.00 | $6.53 | $6.71 | $6.71 | 26,271 |
| 2020-01-30 | $6.93 | $7.07 | $6.83 | $6.93 | $6.93 | 12,449 |
| 2020-01-29 | $7.65 | $7.74 | $6.89 | $7.10 | $7.10 | 21,606 |
| 2020-01-28 | $7.33 | $7.77 | $7.33 | $7.49 | $7.49 | 22,489 |
| 2020-01-27 | $7.90 | $8.05 | $6.84 | $7.23 | $7.23 | 32,006 |
| 2020-01-24 | $7.61 | $8.08 | $7.61 | $7.79 | $7.79 | 19,402 |
| 2020-01-23 | $8.64 | $8.64 | $7.42 | $7.65 | $7.65 | 19,167 |
| 2020-01-22 | $9.00 | $9.07 | $8.34 | $8.35 | $8.35 | 22,082 |
| 2020-01-21 | $9.16 | $9.39 | $8.68 | $9.14 | $9.14 | 22,728 |
| 2020-01-17 | $9.70 | $9.86 | $8.94 | $8.94 | $8.94 | 26,595 |
| 2020-01-16 | $8.55 | $9.35 | $8.49 | $9.15 | $9.15 | 19,940 |
| 2020-01-15 | $8.70 | $8.88 | $8.33 | $8.56 | $8.56 | 17,548 |
| 2020-01-14 | $8.83 | $8.84 | $8.51 | $8.62 | $8.62 | 14,702 |
| 2020-01-13 | $8.70 | $8.92 | $8.40 | $8.61 | $8.61 | 9,538 |
| 2020-01-10 | $8.93 | $9.04 | $8.67 | $8.69 | $8.69 | 11,071 |
| 2020-01-09 | $9.05 | $9.05 | $8.74 | $8.95 | $8.95 | 4,877 |
| 2020-01-08 | $9.43 | $9.43 | $9.10 | $9.10 | $9.10 | 4,149 |
| 2020-01-07 | $9.75 | $9.75 | $9.34 | $9.41 | $9.41 | 9,741 |
| 2020-01-06 | $9.88 | $9.95 | $9.70 | $9.70 | $9.70 | 7,653 |
| 2020-01-03 | $10.01 | $10.07 | $9.70 | $9.70 | $9.70 | 6,964 |
| 2020-01-02 | $10.04 | $10.15 | $9.90 | $9.90 | $9.90 | 8,214 |
| 2019-12-31 | $10.04 | $10.05 | $9.97 | $10.04 | $10.04 | 12,905 |
| 2019-12-30 | $10.70 | $10.70 | $9.88 | $9.88 | $9.88 | 9,734 |
| 2019-12-27 | $10.70 | $11.71 | $10.35 | $10.56 | $10.56 | 26,376 |
| 2019-12-26 | $10.45 | $10.45 | $10.25 | $10.36 | $10.36 | 1,369 |
| 2019-12-24 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 1,022 |
| 2019-12-23 | $9.76 | $9.88 | $9.65 | $9.73 | $9.73 | 16,123 |
| 2019-12-20 | $9.90 | $9.99 | $9.66 | $9.98 | $9.98 | 20,056 |
| 2019-12-19 | $9.05 | $10.23 | $9.05 | $9.88 | $9.88 | 21,148 |
| 2019-12-18 | $9.89 | $9.96 | $9.57 | $9.96 | $9.96 | 15,889 |
| 2019-12-17 | $9.12 | $9.81 | $9.12 | $9.63 | $9.63 | 14,163 |
| 2019-12-16 | $9.60 | $9.82 | $9.50 | $9.82 | $9.82 | 10,402 |
| 2019-12-13 | $9.76 | $9.76 | $9.62 | $9.65 | $9.65 | 3,429 |
| 2019-12-12 | $9.94 | $9.98 | $9.63 | $9.86 | $9.86 | 38,312 |
| 2019-12-11 | $9.82 | $9.98 | $9.62 | $9.96 | $9.96 | 8,428 |
| 2019-12-10 | $9.70 | $9.95 | $9.66 | $9.94 | $9.94 | 14,884 |
| 2019-12-09 | $9.87 | $9.87 | $9.34 | $9.73 | $9.73 | 16,422 |
| 2019-12-06 | $9.69 | $9.90 | $9.42 | $9.62 | $9.62 | 11,245 |
| 2019-12-05 | $9.65 | $9.65 | $9.44 | $9.44 | $9.44 | 1,368 |
| 2019-12-04 | $9.86 | $10.00 | $9.68 | $9.93 | $9.93 | 29,674 |
| 2019-12-03 | $9.68 | $9.91 | $9.55 | $9.82 | $9.82 | 13,379 |
| 2019-12-02 | $9.68 | $9.93 | $9.62 | $9.92 | $9.92 | 26,410 |
| 2019-11-29 | $9.78 | $9.87 | $9.55 | $9.82 | $9.82 | 3,414 |
| 2019-11-27 | $9.63 | $9.91 | $9.32 | $9.90 | $9.90 | 29,696 |
| 2019-11-26 | $9.39 | $9.60 | $9.39 | $9.41 | $9.41 | 15,180 |
| 2019-11-25 | $9.42 | $9.94 | $9.17 | $9.17 | $9.17 | 22,730 |
| 2019-11-22 | $9.27 | $9.60 | $9.01 | $9.05 | $9.05 | 17,420 |
| 2019-11-21 | $9.10 | $9.67 | $9.10 | $9.29 | $9.29 | 12,408 |
| 2019-11-20 | $9.04 | $9.48 | $8.90 | $9.16 | $9.16 | 22,558 |
| 2019-11-19 | $9.40 | $9.41 | $8.70 | $9.21 | $9.21 | 83,649 |
| 2019-11-18 | $9.01 | $9.60 | $9.01 | $9.59 | $9.59 | 29,679 |
| 2019-11-15 | $9.78 | $9.81 | $9.46 | $9.68 | $9.68 | 14,962 |
| 2019-11-14 | $9.43 | $9.81 | $9.07 | $9.68 | $9.68 | 14,209 |
| 2019-11-13 | $9.39 | $9.69 | $9.15 | $9.58 | $9.58 | 33,291 |
| 2019-11-12 | $9.51 | $9.72 | $9.42 | $9.67 | $9.67 | 12,680 |
| 2019-11-11 | $9.19 | $9.60 | $9.07 | $9.60 | $9.60 | 18,218 |
| 2019-11-08 | $9.64 | $9.90 | $8.89 | $9.80 | $9.80 | 47,617 |
| 2019-11-07 | $9.31 | $9.89 | $9.31 | $9.85 | $9.85 | 10,418 |
| 2019-11-06 | $9.80 | $9.98 | $9.54 | $9.70 | $9.70 | 9,144 |
| 2019-11-05 | $9.96 | $10.02 | $9.82 | $10.01 | $10.01 | 22,901 |
| 2019-11-04 | $9.81 | $10.11 | $9.73 | $10.03 | $10.03 | 14,206 |
| 2019-11-01 | $9.70 | $9.80 | $9.48 | $9.73 | $9.73 | 22,506 |
| 2019-10-31 | $9.76 | $9.99 | $9.46 | $9.63 | $9.63 | 16,038 |
| 2019-10-30 | $9.88 | $9.90 | $9.66 | $9.83 | $9.83 | 8,591 |
| 2019-10-29 | $9.41 | $10.00 | $9.41 | $9.92 | $9.92 | 16,652 |
| 2019-10-28 | $9.80 | $9.89 | $9.74 | $9.79 | $9.79 | 6,063 |
| 2019-10-25 | $9.50 | $9.74 | $9.34 | $9.60 | $9.60 | 8,294 |
| 2019-10-24 | $9.43 | $9.69 | $9.43 | $9.69 | $9.69 | 4,754 |
| 2019-10-23 | $9.20 | $9.70 | $9.20 | $9.68 | $9.68 | 3,485 |
| 2019-10-22 | $9.77 | $9.92 | $9.55 | $9.55 | $9.55 | 4,466 |
| 2019-10-21 | $9.88 | $9.89 | $9.66 | $9.89 | $9.89 | 9,697 |
| 2019-10-18 | $9.43 | $9.94 | $9.43 | $9.88 | $9.88 | 28,919 |
| 2019-10-17 | $9.73 | $9.73 | $9.42 | $9.52 | $9.52 | 9,624 |
| 2019-10-16 | $9.52 | $9.94 | $9.47 | $9.80 | $9.80 | 13,142 |
| 2019-10-15 | $9.23 | $9.61 | $9.10 | $9.61 | $9.61 | 18,159 |
| 2019-10-14 | $8.88 | $9.31 | $8.80 | $9.14 | $9.14 | 12,629 |
| 2019-10-11 | $9.46 | $9.60 | $9.11 | $9.31 | $9.31 | 14,486 |
| 2019-10-10 | $9.71 | $9.71 | $9.39 | $9.47 | $9.47 | 4,098 |
| 2019-10-09 | $9.66 | $9.68 | $9.54 | $9.54 | $9.54 | 8,172 |
| 2019-10-08 | $9.62 | $9.62 | $9.40 | $9.49 | $9.49 | 4,877 |
| 2019-10-07 | $10.00 | $10.00 | $9.60 | $9.60 | $9.60 | 4,661 |
| 2019-10-04 | $9.77 | $9.85 | $9.76 | $9.85 | $9.85 | 1,992 |
| 2019-10-03 | $9.72 | $10.07 | $9.35 | $9.69 | $9.69 | 13,714 |
| 2019-10-02 | $10.08 | $10.17 | $9.70 | $9.70 | $9.70 | 12,616 |
| 2019-10-01 | $10.59 | $10.79 | $10.07 | $10.19 | $10.19 | 16,504 |
| 2019-09-30 | $10.57 | $10.71 | $10.53 | $10.63 | $10.63 | 12,834 |
| 2019-09-27 | $10.46 | $10.55 | $10.46 | $10.47 | $10.47 | 5,366 |
| 2019-09-26 | $10.86 | $10.86 | $10.37 | $10.37 | $10.37 | 5,540 |
| 2019-09-25 | $10.88 | $11.21 | $10.73 | $10.79 | $10.79 | 3,755 |
| 2019-09-24 | $11.09 | $11.09 | $10.84 | $10.86 | $10.86 | 16,429 |
| 2019-09-23 | $11.11 | $11.54 | $10.89 | $11.00 | $11.00 | 8,023 |
| 2019-09-20 | $10.91 | $11.15 | $10.91 | $11.03 | $11.03 | 26,460 |
| 2019-09-19 | $11.35 | $11.35 | $10.95 | $10.95 | $10.95 | 8,133 |
| 2019-09-18 | $10.30 | $11.26 | $10.30 | $11.14 | $11.14 | 17,583 |
| 2019-09-17 | $11.64 | $11.70 | $11.05 | $11.27 | $11.27 | 35,370 |
| 2019-09-16 | $11.65 | $11.80 | $11.36 | $11.78 | $11.78 | 25,204 |
| 2019-09-13 | $11.51 | $11.51 | $11.09 | $11.28 | $11.28 | 17,754 |
| 2019-09-12 | $11.18 | $11.41 | $11.12 | $11.40 | $11.40 | 23,536 |
| 2019-09-11 | $11.18 | $11.25 | $11.11 | $11.15 | $11.15 | 17,939 |
| 2019-09-10 | $10.99 | $11.25 | $10.92 | $11.05 | $11.05 | 13,682 |
| 2019-09-09 | $11.01 | $11.17 | $10.98 | $11.17 | $11.17 | 43,450 |
| 2019-09-06 | $10.86 | $11.15 | $10.86 | $11.12 | $11.12 | 11,939 |
| 2019-09-05 | $10.50 | $11.00 | $10.30 | $10.86 | $10.86 | 46,601 |
| 2019-09-04 | $10.30 | $10.95 | $10.29 | $10.68 | $10.68 | 6,669 |
| 2019-09-03 | $10.33 | $10.59 | $10.27 | $10.53 | $10.53 | 5,162 |
| 2019-08-30 | $10.15 | $10.59 | $10.15 | $10.59 | $10.59 | 12,900 |
| 2019-08-29 | $10.75 | $10.75 | $10.40 | $10.40 | $10.40 | 20,972 |
| 2019-08-28 | $10.60 | $10.65 | $10.45 | $10.59 | $10.59 | 13,138 |
| 2019-08-27 | $10.15 | $10.70 | $10.02 | $10.43 | $10.43 | 9,372 |
| 2019-08-26 | $10.45 | $10.82 | $10.22 | $10.51 | $10.51 | 12,266 |
| 2019-08-23 | $10.01 | $10.18 | $9.90 | $9.97 | $9.97 | 6,182 |
| 2019-08-22 | $10.19 | $10.60 | $10.19 | $10.30 | $10.30 | 5,269 |
| 2019-08-21 | $10.41 | $10.85 | $10.08 | $10.75 | $10.75 | 5,713 |
| 2019-08-20 | $10.12 | $10.88 | $10.12 | $10.44 | $10.44 | 5,851 |
| 2019-08-19 | $10.31 | $10.70 | $10.31 | $10.57 | $10.57 | 7,389 |
| 2019-08-16 | $10.07 | $10.60 | $10.07 | $10.31 | $10.31 | 21,810 |
| 2019-08-15 | $9.30 | $10.23 | $9.23 | $10.03 | $10.03 | 16,928 |
| 2019-08-14 | $10.31 | $10.42 | $9.42 | $9.80 | $9.80 | 15,179 |
| 2019-08-13 | $10.28 | $10.75 | $10.26 | $10.26 | $10.26 | 7,783 |
| 2019-08-12 | $10.74 | $10.79 | $10.14 | $10.18 | $10.18 | 8,926 |
| 2019-08-09 | $11.23 | $11.60 | $10.74 | $10.74 | $10.74 | 11,742 |
| 2019-08-08 | $10.50 | $11.48 | $10.50 | $11.13 | $11.13 | 11,963 |
| 2019-08-07 | $11.31 | $11.37 | $10.90 | $11.08 | $11.08 | 6,439 |
| 2019-08-06 | $11.01 | $11.01 | $10.01 | $10.80 | $10.80 | 9,218 |
| 2019-08-05 | $10.59 | $10.87 | $10.36 | $10.69 | $10.69 | 10,390 |
| 2019-08-02 | $11.18 | $11.18 | $10.85 | $10.89 | $10.89 | 3,647 |
| 2019-08-01 | $11.58 | $12.00 | $10.89 | $11.01 | $11.01 | 12,978 |
| 2019-07-31 | $11.20 | $11.97 | $11.20 | $11.51 | $11.51 | 17,471 |
| 2019-07-30 | $10.56 | $11.20 | $10.51 | $11.00 | $11.00 | 18,771 |
| 2019-07-29 | $11.20 | $11.22 | $10.83 | $10.84 | $10.84 | 10,370 |
| 2019-07-26 | $10.75 | $11.20 | $10.75 | $11.14 | $11.14 | 42,047 |
| 2019-07-25 | $10.68 | $11.10 | $10.68 | $10.82 | $10.82 | 7,341 |
| 2019-07-24 | $11.05 | $11.20 | $11.05 | $11.15 | $11.15 | 9,474 |
| 2019-07-23 | $10.93 | $11.59 | $10.93 | $11.24 | $11.24 | 2,523 |
| 2019-07-22 | $11.27 | $11.45 | $11.09 | $11.24 | $11.24 | 2,988 |
| 2019-07-19 | $11.15 | $11.50 | $11.15 | $11.29 | $11.29 | 8,781 |
| 2019-07-18 | $11.23 | $11.33 | $11.10 | $11.30 | $11.30 | 7,665 |
| 2019-07-17 | $11.59 | $11.71 | $11.36 | $11.36 | $11.36 | 3,732 |
| 2019-07-16 | $12.01 | $12.01 | $11.58 | $11.59 | $11.59 | 14,096 |
| 2019-07-15 | $11.37 | $11.65 | $11.07 | $11.61 | $11.61 | 6,705 |
| 2019-07-12 | $11.61 | $11.64 | $11.39 | $11.39 | $11.39 | 39,884 |
| 2019-07-11 | $11.81 | $11.81 | $11.21 | $11.45 | $11.45 | 9,762 |
| 2019-07-10 | $11.83 | $11.89 | $11.53 | $11.75 | $11.75 | 13,651 |
| 2019-07-09 | $11.77 | $11.78 | $11.46 | $11.77 | $11.77 | 11,627 |
| 2019-07-08 | $12.03 | $12.07 | $11.65 | $11.67 | $11.67 | 15,040 |
| 2019-07-05 | $12.27 | $12.35 | $11.83 | $11.98 | $11.98 | 36,688 |
| 2019-07-03 | $12.27 | $12.44 | $12.14 | $12.16 | $12.16 | 6,482 |
| 2019-07-02 | $12.96 | $12.96 | $12.37 | $12.38 | $12.38 | 10,774 |
| 2019-07-01 | $13.20 | $13.34 | $12.59 | $13.05 | $13.05 | 31,906 |
| 2019-06-28 | $12.40 | $13.18 | $12.38 | $12.99 | $12.99 | 93,388 |
| 2019-06-27 | $12.48 | $12.55 | $12.15 | $12.49 | $12.49 | 14,081 |
| 2019-06-26 | $11.45 | $12.15 | $11.45 | $12.10 | $12.10 | 9,058 |
| 2019-06-25 | $12.11 | $12.11 | $11.73 | $11.95 | $11.95 | 8,917 |
| 2019-06-24 | $12.00 | $12.34 | $11.83 | $11.94 | $11.94 | 17,222 |
| 2019-06-21 | $10.90 | $12.31 | $10.90 | $12.31 | $12.31 | 74,808 |
| 2019-06-20 | $10.97 | $11.25 | $10.92 | $11.01 | $11.01 | 10,832 |
| 2019-06-19 | $11.35 | $11.48 | $10.80 | $10.80 | $10.80 | 25,816 |
| 2019-06-18 | $10.82 | $11.49 | $10.82 | $11.10 | $11.10 | 14,771 |
| 2019-06-17 | $11.10 | $11.25 | $10.73 | $11.24 | $11.24 | 34,751 |
| 2019-06-14 | $11.20 | $11.25 | $10.67 | $11.01 | $11.01 | 26,609 |
| 2019-06-13 | $11.43 | $11.65 | $10.98 | $11.05 | $11.05 | 21,920 |
| 2019-06-12 | $11.63 | $11.69 | $11.22 | $11.44 | $11.44 | 193,044 |
| 2019-06-11 | $11.50 | $11.82 | $11.13 | $11.82 | $11.82 | 35,504 |
| 2019-06-10 | $11.70 | $11.70 | $11.10 | $11.57 | $11.57 | 61,762 |
| 2019-06-07 | $11.97 | $11.97 | $10.77 | $10.95 | $10.95 | 15,138 |
| 2019-06-06 | $11.12 | $11.35 | $10.86 | $11.30 | $11.30 | 54,375 |
| 2019-06-05 | $11.68 | $11.68 | $11.36 | $11.36 | $11.36 | 4,823 |
| 2019-06-04 | $11.57 | $11.68 | $11.32 | $11.60 | $11.60 | 22,521 |
| 2019-06-03 | $11.60 | $11.70 | $11.41 | $11.44 | $11.44 | 6,014 |
| 2019-05-31 | $11.53 | $11.77 | $11.20 | $11.57 | $11.57 | 27,018 |
| 2019-05-30 | $11.72 | $11.95 | $11.24 | $11.76 | $11.76 | 20,910 |
| 2019-05-29 | $10.80 | $12.00 | $10.80 | $11.59 | $11.59 | 29,913 |
| 2019-05-28 | $11.94 | $12.20 | $11.94 | $12.06 | $12.06 | 29,992 |
| 2019-05-24 | $12.01 | $12.35 | $11.73 | $12.28 | $12.28 | 16,966 |
| 2019-05-23 | $11.73 | $11.98 | $11.37 | $11.95 | $11.95 | 13,981 |
| 2019-05-22 | $12.22 | $12.39 | $12.02 | $12.25 | $12.25 | 9,487 |
| 2019-05-21 | $12.45 | $12.46 | $12.27 | $12.37 | $12.37 | 19,708 |
| 2019-05-20 | $12.69 | $12.69 | $12.45 | $12.45 | $12.45 | 60,073 |
| 2019-05-17 | $12.71 | $12.82 | $12.36 | $12.40 | $12.40 | 50,054 |
| 2019-05-16 | $12.81 | $12.90 | $12.63 | $12.85 | $12.85 | 10,083 |
| 2019-05-15 | $12.78 | $12.93 | $12.64 | $12.75 | $12.75 | 8,151 |
| 2019-05-14 | $12.28 | $12.95 | $12.28 | $12.95 | $12.95 | 18,888 |
| 2019-05-13 | $12.43 | $12.71 | $12.06 | $12.60 | $12.60 | 33,476 |
| 2019-05-10 | $12.56 | $12.62 | $12.18 | $12.62 | $12.62 | 16,542 |
| 2019-05-09 | $12.68 | $12.68 | $12.18 | $12.31 | $12.31 | 24,775 |
| 2019-05-08 | $12.57 | $12.75 | $12.21 | $12.56 | $12.56 | 15,973 |
| 2019-05-07 | $12.83 | $12.83 | $12.30 | $12.30 | $12.30 | 13,916 |
| 2019-05-06 | $13.18 | $13.18 | $12.68 | $12.68 | $12.68 | 7,164 |
| 2019-05-03 | $13.23 | $13.38 | $13.16 | $13.25 | $13.25 | 11,599 |
| 2019-05-02 | $13.45 | $13.51 | $13.12 | $13.27 | $13.27 | 17,672 |
| 2019-05-01 | $13.47 | $13.69 | $13.27 | $13.38 | $13.38 | 18,217 |
| 2019-04-30 | $13.85 | $13.85 | $13.36 | $13.69 | $13.69 | 17,783 |
| 2019-04-29 | $14.27 | $14.27 | $13.80 | $13.92 | $13.92 | 4,822 |
| 2019-04-26 | $14.08 | $14.27 | $13.99 | $14.27 | $14.27 | 5,117 |
| 2019-04-25 | $14.18 | $14.40 | $13.86 | $14.08 | $14.08 | 11,997 |
| 2019-04-24 | $14.59 | $14.60 | $14.42 | $14.47 | $14.47 | 11,915 |
| 2019-04-23 | $14.60 | $14.73 | $14.27 | $14.72 | $14.72 | 14,347 |
| 2019-04-22 | $14.52 | $14.79 | $14.42 | $14.60 | $14.60 | 7,285 |
| 2019-04-18 | $14.30 | $14.47 | $14.06 | $14.41 | $14.41 | 20,506 |
| 2019-04-17 | $14.87 | $14.87 | $14.35 | $14.45 | $14.45 | 6,772 |
| 2019-04-16 | $14.87 | $15.05 | $14.58 | $14.58 | $14.58 | 6,041 |
| 2019-04-15 | $14.49 | $15.24 | $14.49 | $14.80 | $14.80 | 7,300 |
| 2019-04-12 | $14.67 | $15.01 | $14.62 | $14.64 | $14.64 | 12,996 |
| 2019-04-11 | $14.43 | $14.65 | $14.22 | $14.51 | $14.51 | 2,940 |
| 2019-04-10 | $14.75 | $15.15 | $14.73 | $14.75 | $14.75 | 12,155 |
| 2019-04-09 | $14.90 | $15.07 | $14.64 | $14.75 | $14.75 | 6,314 |
| 2019-04-08 | $14.99 | $15.12 | $14.66 | $14.66 | $14.66 | 8,750 |
| 2019-04-05 | $14.50 | $14.96 | $14.23 | $14.96 | $14.96 | 3,604 |
| 2019-04-04 | $14.03 | $14.50 | $13.91 | $14.41 | $14.41 | 8,892 |
| 2019-04-03 | $13.92 | $13.92 | $13.56 | $13.81 | $13.81 | 11,617 |
| 2019-04-02 | $13.67 | $14.08 | $13.50 | $14.03 | $14.03 | 34,881 |
| 2019-04-01 | $13.55 | $13.80 | $13.55 | $13.71 | $13.71 | 6,389 |
| 2019-03-29 | $13.25 | $13.70 | $13.24 | $13.60 | $13.60 | 22,826 |
| 2019-03-28 | $13.16 | $13.50 | $13.09 | $13.46 | $13.46 | 21,762 |
| 2019-03-27 | $12.92 | $13.30 | $12.92 | $13.30 | $13.30 | 4,085 |
| 2019-03-26 | $12.80 | $13.23 | $12.80 | $13.23 | $13.23 | 13,093 |
| 2019-03-25 | $12.94 | $12.94 | $12.60 | $12.78 | $12.78 | 17,745 |
| 2019-03-22 | $12.79 | $13.03 | $12.65 | $13.01 | $13.01 | 30,952 |
| 2019-03-21 | $13.00 | $13.10 | $12.45 | $13.00 | $13.00 | 29,371 |
| 2019-03-20 | $12.91 | $13.20 | $12.54 | $13.10 | $13.10 | 25,266 |
| 2019-03-19 | $13.04 | $13.20 | $12.80 | $12.91 | $12.91 | 11,768 |
| 2019-03-18 | $13.26 | $13.27 | $12.80 | $12.98 | $12.98 | 22,591 |
| 2019-03-15 | $12.30 | $13.69 | $12.30 | $13.60 | $13.60 | 86,344 |
| 2019-03-14 | $12.70 | $12.70 | $12.42 | $12.42 | $12.42 | 15,596 |
| 2019-03-13 | $12.65 | $12.96 | $12.49 | $12.70 | $12.70 | 10,166 |
| 2019-03-12 | $12.35 | $12.56 | $12.31 | $12.40 | $12.40 | 21,170 |
| 2019-03-11 | $12.51 | $12.61 | $12.22 | $12.35 | $12.35 | 10,475 |
| 2019-03-08 | $12.31 | $12.65 | $12.25 | $12.36 | $12.36 | 9,800 |
| 2019-03-07 | $12.70 | $12.70 | $12.25 | $12.54 | $12.54 | 10,239 |
| 2019-03-06 | $12.82 | $12.82 | $12.29 | $12.71 | $12.71 | 10,865 |
| 2019-03-05 | $12.32 | $13.00 | $12.31 | $12.83 | $12.83 | 22,129 |
| 2019-03-04 | $12.78 | $12.87 | $11.60 | $12.05 | $12.05 | 38,273 |
| 2019-03-01 | $12.94 | $13.08 | $12.62 | $12.88 | $12.88 | 24,384 |
| 2019-02-28 | $13.56 | $13.58 | $12.86 | $12.97 | $12.97 | 17,060 |
| 2019-02-27 | $13.42 | $13.60 | $13.32 | $13.60 | $13.60 | 3,130 |
| 2019-02-26 | $13.31 | $13.60 | $13.31 | $13.33 | $13.33 | 3,861 |
| 2019-02-25 | $13.22 | $13.42 | $13.22 | $13.22 | $13.22 | 6,048 |
| 2019-02-22 | $14.39 | $14.39 | $13.42 | $13.60 | $13.60 | 12,815 |
| 2019-02-21 | $13.29 | $13.66 | $13.08 | $13.66 | $13.66 | 6,020 |
| 2019-02-20 | $14.00 | $14.23 | $13.06 | $13.06 | $13.06 | 10,873 |
| 2019-02-19 | $13.08 | $14.08 | $13.08 | $13.88 | $13.88 | 20,910 |
| 2019-02-15 | $13.31 | $13.47 | $13.01 | $13.27 | $13.27 | 12,651 |
| 2019-02-14 | $12.95 | $13.25 | $12.95 | $13.10 | $13.10 | 10,244 |
| 2019-02-13 | $12.71 | $13.03 | $12.71 | $13.03 | $13.03 | 8,846 |
| 2019-02-12 | $12.81 | $13.06 | $12.57 | $12.91 | $12.91 | 7,270 |
| 2019-02-11 | $12.60 | $13.01 | $12.60 | $12.77 | $12.77 | 8,028 |
| 2019-02-08 | $13.46 | $13.46 | $12.76 | $12.76 | $12.76 | 12,109 |
| 2019-02-07 | $13.92 | $13.95 | $13.12 | $13.34 | $13.34 | 22,513 |
| 2019-02-06 | $13.67 | $14.02 | $13.67 | $13.93 | $13.93 | 22,381 |
| 2019-02-05 | $14.04 | $14.33 | $13.84 | $13.84 | $13.84 | 28,200 |
| 2019-02-04 | $14.21 | $14.29 | $13.99 | $14.10 | $14.10 | 15,962 |
| 2019-02-01 | $13.65 | $14.40 | $13.65 | $14.40 | $14.40 | 17,858 |
| 2019-01-31 | $13.29 | $13.68 | $13.25 | $13.68 | $13.68 | 5,428 |
| 2019-01-30 | $13.41 | $13.50 | $13.09 | $13.43 | $13.43 | 10,531 |
| 2019-01-29 | $13.69 | $13.69 | $12.90 | $13.31 | $13.31 | 46,320 |
| 2019-01-28 | $13.51 | $13.63 | $13.22 | $13.63 | $13.63 | 11,398 |
| 2019-01-25 | $13.60 | $13.73 | $13.22 | $13.59 | $13.59 | 13,748 |
| 2019-01-24 | $13.77 | $13.77 | $13.39 | $13.50 | $13.50 | 8,447 |
| 2019-01-23 | $13.72 | $13.78 | $13.43 | $13.73 | $13.73 | 12,638 |
| 2019-01-22 | $14.25 | $14.40 | $13.67 | $13.80 | $13.80 | 36,055 |
| 2019-01-18 | $14.61 | $14.61 | $14.14 | $14.20 | $14.20 | 30,938 |
| 2019-01-17 | $14.88 | $14.89 | $14.07 | $14.54 | $14.54 | 64,190 |
| 2019-01-16 | $14.50 | $14.89 | $14.17 | $14.83 | $14.83 | 39,585 |
| 2019-01-15 | $14.42 | $14.50 | $14.11 | $14.50 | $14.50 | 37,035 |
| 2019-01-14 | $14.40 | $14.59 | $14.06 | $14.50 | $14.50 | 22,330 |
| 2019-01-11 | $13.85 | $14.50 | $13.63 | $14.49 | $14.49 | 36,636 |
| 2019-01-10 | $13.71 | $14.05 | $13.50 | $13.90 | $13.90 | 14,646 |
| 2019-01-09 | $14.05 | $14.35 | $13.77 | $13.92 | $13.92 | 66,127 |
| 2019-01-08 | $14.43 | $14.50 | $13.80 | $14.50 | $14.50 | 20,950 |
| 2019-01-07 | $14.00 | $14.45 | $13.62 | $14.41 | $14.41 | 42,338 |
| 2019-01-04 | $14.08 | $14.35 | $13.62 | $13.84 | $13.84 | 32,162 |
| 2019-01-03 | $14.54 | $14.80 | $13.59 | $13.59 | $13.59 | 35,936 |
| 2019-01-02 | $14.06 | $14.82 | $13.53 | $14.82 | $14.82 | 36,614 |
| 2018-12-31 | $13.44 | $13.92 | $13.17 | $13.50 | $13.50 | 14,073 |
| 2018-12-28 | $13.14 | $13.72 | $13.14 | $13.48 | $13.48 | 15,972 |
| 2018-12-27 | $13.04 | $13.75 | $13.04 | $13.72 | $13.72 | 18,729 |
| 2018-12-26 | $12.98 | $13.50 | $12.97 | $13.08 | $13.08 | 19,900 |
| 2018-12-24 | $13.35 | $13.68 | $12.99 | $13.05 | $13.05 | 12,521 |
| 2018-12-21 | $13.10 | $13.62 | $12.90 | $13.62 | $13.62 | 55,791 |
| 2018-12-20 | $12.50 | $13.45 | $12.48 | $13.17 | $13.17 | 52,636 |
| 2018-12-19 | $13.00 | $13.00 | $12.52 | $12.89 | $12.89 | 17,744 |
| 2018-12-18 | $12.80 | $13.05 | $12.69 | $12.90 | $12.90 | 21,815 |
| 2018-12-17 | $13.04 | $13.25 | $12.73 | $12.79 | $12.79 | 42,469 |
| 2018-12-14 | $13.64 | $13.81 | $12.95 | $13.26 | $13.26 | 33,967 |
| 2018-12-13 | $13.23 | $13.75 | $12.75 | $13.65 | $13.65 | 42,155 |
| 2018-12-12 | $13.76 | $14.06 | $13.07 | $13.84 | $13.84 | 11,178 |
| 2018-12-11 | $14.06 | $14.20 | $13.55 | $13.75 | $13.75 | 42,989 |
| 2018-12-10 | $14.02 | $14.03 | $13.64 | $14.00 | $14.00 | 8,740 |
| 2018-12-07 | $14.20 | $14.20 | $13.83 | $13.98 | $13.98 | 9,088 |
| 2018-12-06 | $13.67 | $14.05 | $13.41 | $13.74 | $13.74 | 5,624 |
| 2018-12-04 | $14.56 | $14.83 | $13.60 | $13.70 | $13.70 | 32,855 |
| 2018-12-03 | $14.59 | $14.59 | $14.15 | $14.34 | $14.34 | 7,468 |
| 2018-11-30 | $14.53 | $14.70 | $14.19 | $14.42 | $14.42 | 22,997 |
| 2018-11-29 | $14.37 | $14.67 | $14.29 | $14.51 | $14.51 | 9,876 |
| 2018-11-28 | $14.25 | $14.50 | $14.22 | $14.30 | $14.30 | 7,059 |
| 2018-11-27 | $14.30 | $14.40 | $14.14 | $14.20 | $14.20 | 4,642 |
| 2018-11-26 | $14.60 | $14.65 | $14.26 | $14.26 | $14.26 | 10,363 |
| 2018-11-23 | $14.10 | $14.60 | $13.99 | $14.60 | $14.60 | 5,607 |
| 2018-11-21 | $13.99 | $14.57 | $13.92 | $14.57 | $14.57 | 6,248 |
| 2018-11-20 | $14.03 | $14.59 | $13.71 | $14.04 | $14.04 | 9,626 |
| 2018-11-19 | $14.28 | $14.84 | $13.90 | $14.49 | $14.49 | 10,393 |
| 2018-11-16 | $13.89 | $14.95 | $13.85 | $14.49 | $14.49 | 18,813 |
| 2018-11-15 | $13.32 | $14.16 | $13.32 | $13.94 | $13.94 | 6,818 |
| 2018-11-14 | $13.85 | $13.85 | $12.69 | $13.49 | $13.49 | 19,570 |
| 2018-11-13 | $14.20 | $14.38 | $13.36 | $13.50 | $13.50 | 35,632 |
| 2018-11-12 | $13.77 | $14.28 | $13.77 | $13.89 | $13.89 | 7,833 |
| 2018-11-09 | $14.64 | $14.64 | $13.70 | $13.70 | $13.70 | 12,429 |
| 2018-11-08 | $14.01 | $14.97 | $14.01 | $14.35 | $14.35 | 14,398 |
| 2018-11-07 | $14.52 | $14.76 | $13.86 | $14.47 | $14.47 | 9,010 |
| 2018-11-06 | $15.01 | $15.01 | $13.75 | $14.22 | $14.22 | 16,422 |
| 2018-11-05 | $14.89 | $15.03 | $14.55 | $14.62 | $14.62 | 58,004 |
| 2018-11-02 | $14.74 | $14.85 | $14.37 | $14.37 | $14.37 | 8,111 |
| 2018-11-01 | $15.02 | $15.02 | $14.45 | $14.86 | $14.86 | 3,617 |
| 2018-10-31 | $14.14 | $15.08 | $14.11 | $15.07 | $15.07 | 20,715 |
| 2018-10-30 | $14.11 | $14.34 | $13.71 | $14.14 | $14.14 | 28,116 |
| 2018-10-29 | $13.89 | $14.36 | $13.89 | $14.12 | $14.12 | 14,558 |
| 2018-10-26 | $14.15 | $14.37 | $13.81 | $14.00 | $14.00 | 9,312 |
| 2018-10-25 | $13.90 | $14.47 | $13.50 | $14.31 | $14.31 | 17,348 |
| 2018-10-24 | $14.62 | $15.04 | $13.93 | $13.93 | $13.93 | 32,215 |
| 2018-10-23 | $14.71 | $15.23 | $14.52 | $14.66 | $14.66 | 26,501 |
| 2018-10-22 | $14.65 | $15.10 | $14.46 | $15.08 | $15.08 | 24,461 |
| 2018-10-19 | $15.01 | $15.01 | $14.75 | $14.80 | $14.80 | 6,190 |
| 2018-10-18 | $14.52 | $15.05 | $14.16 | $15.04 | $15.04 | 21,881 |
| 2018-10-17 | $15.04 | $15.38 | $14.65 | $14.65 | $14.65 | 17,418 |
| 2018-10-16 | $14.35 | $15.50 | $14.31 | $15.37 | $15.37 | 49,262 |
| 2018-10-15 | $14.28 | $14.75 | $14.25 | $14.68 | $14.68 | 14,208 |
| 2018-10-12 | $13.95 | $14.65 | $13.77 | $14.40 | $14.40 | 27,101 |
| 2018-10-11 | $14.67 | $14.67 | $13.61 | $13.95 | $13.95 | 45,664 |
| 2018-10-10 | $14.81 | $15.00 | $14.53 | $14.67 | $14.67 | 17,499 |
| 2018-10-09 | $14.05 | $15.04 | $14.05 | $14.73 | $14.73 | 86,862 |
| 2018-10-08 | $13.94 | $14.05 | $13.65 | $14.01 | $14.01 | 23,814 |
| 2018-10-05 | $13.85 | $14.03 | $13.75 | $13.89 | $13.89 | 9,203 |
| 2018-10-04 | $14.25 | $14.33 | $13.81 | $14.01 | $14.01 | 16,666 |
| 2018-10-03 | $13.98 | $14.41 | $13.61 | $14.40 | $14.40 | 19,623 |
| 2018-10-02 | $13.76 | $14.03 | $13.54 | $13.94 | $13.94 | 26,076 |
| 2018-10-01 | $13.99 | $14.25 | $13.65 | $13.65 | $13.65 | 15,626 |
| 2018-09-28 | $13.89 | $14.04 | $13.21 | $14.04 | $14.04 | 9,895 |
| 2018-09-27 | $14.15 | $14.66 | $13.62 | $13.95 | $13.95 | 18,349 |
| 2018-09-26 | $13.81 | $13.99 | $13.50 | $13.88 | $13.88 | 4,196 |
| 2018-09-25 | $13.39 | $13.97 | $13.20 | $13.97 | $13.97 | 24,474 |
| 2018-09-24 | $12.82 | $13.34 | $12.82 | $13.03 | $13.03 | 12,111 |
| 2018-09-21 | $13.99 | $14.45 | $12.95 | $12.95 | $12.95 | 159,894 |
| 2018-09-20 | $14.00 | $14.27 | $13.85 | $13.99 | $13.99 | 29,122 |
| 2018-09-19 | $14.40 | $14.71 | $13.50 | $13.77 | $13.77 | 41,901 |
| 2018-09-18 | $13.46 | $14.43 | $13.05 | $14.43 | $14.43 | 53,138 |
| 2018-09-17 | $13.36 | $13.68 | $13.36 | $13.59 | $13.59 | 17,936 |
| 2018-09-14 | $13.28 | $13.45 | $13.03 | $13.21 | $13.21 | 19,288 |
| 2018-09-13 | $13.20 | $13.60 | $12.75 | $13.39 | $13.39 | 65,324 |
| 2018-09-12 | $13.21 | $13.59 | $13.03 | $13.24 | $13.24 | 27,113 |
| 2018-09-11 | $13.15 | $13.34 | $11.99 | $13.15 | $13.15 | 47,710 |
| 2018-09-10 | $13.20 | $13.47 | $13.08 | $13.26 | $13.26 | 34,489 |
| 2018-09-07 | $13.12 | $13.12 | $12.85 | $13.05 | $13.05 | 8,365 |
| 2018-09-06 | $13.51 | $13.51 | $13.07 | $13.27 | $13.27 | 5,875 |
| 2018-09-05 | $13.83 | $13.89 | $13.42 | $13.57 | $13.57 | 8,986 |
| 2018-09-04 | $13.89 | $14.00 | $13.63 | $13.93 | $13.93 | 16,324 |
| 2018-08-31 | $13.92 | $13.99 | $13.51 | $13.99 | $13.99 | 7,303 |
| 2018-08-30 | $13.75 | $13.94 | $13.15 | $13.94 | $13.94 | 5,993 |
| 2018-08-29 | $13.12 | $13.75 | $13.05 | $13.73 | $13.73 | 89,542 |
| 2018-08-28 | $12.93 | $13.23 | $12.79 | $12.98 | $12.98 | 48,189 |
| 2018-08-27 | $13.11 | $13.34 | $12.77 | $12.80 | $12.80 | 14,510 |
| 2018-08-24 | $13.48 | $13.55 | $13.01 | $13.17 | $13.17 | 24,068 |
| 2018-08-23 | $12.90 | $13.64 | $12.71 | $13.49 | $13.49 | 29,056 |
| 2018-08-22 | $12.95 | $12.98 | $12.73 | $12.86 | $12.86 | 15,425 |
| 2018-08-21 | $13.10 | $13.23 | $12.71 | $12.82 | $12.82 | 52,654 |
| 2018-08-20 | $13.25 | $13.43 | $12.54 | $12.96 | $12.96 | 32,516 |
| 2018-08-17 | $12.66 | $13.24 | $12.66 | $13.06 | $13.06 | 7,463 |
| 2018-08-16 | $12.67 | $12.86 | $12.63 | $12.75 | $12.75 | 8,477 |
| 2018-08-15 | $13.16 | $13.20 | $12.30 | $12.52 | $12.52 | 8,456 |
| 2018-08-14 | $12.47 | $13.31 | $12.47 | $13.31 | $13.31 | 23,203 |
| 2018-08-13 | $12.87 | $12.87 | $12.40 | $12.71 | $12.71 | 49,165 |
| 2018-08-10 | $13.15 | $13.15 | $12.61 | $13.00 | $13.00 | 36,017 |
| 2018-08-09 | $12.67 | $13.26 | $12.67 | $13.24 | $13.24 | 12,693 |
| 2018-08-08 | $12.67 | $12.75 | $12.24 | $12.75 | $12.75 | 31,832 |
| 2018-08-07 | $12.65 | $12.74 | $12.08 | $12.61 | $12.61 | 35,684 |
| 2018-08-06 | $12.52 | $12.75 | $12.40 | $12.42 | $12.42 | 9,267 |
| 2018-08-03 | $12.50 | $12.60 | $12.29 | $12.57 | $12.57 | 24,763 |
| 2018-08-02 | $12.26 | $12.50 | $12.23 | $12.50 | $12.50 | 9,437 |
| 2018-08-01 | $12.56 | $13.00 | $12.36 | $12.36 | $12.36 | 6,887 |
| 2018-07-31 | $12.44 | $12.62 | $12.35 | $12.61 | $12.61 | 7,372 |
| 2018-07-30 | $12.02 | $12.61 | $12.02 | $12.27 | $12.27 | 15,467 |
| 2018-07-27 | $12.74 | $12.79 | $12.01 | $12.01 | $12.01 | 14,371 |
| 2018-07-26 | $12.36 | $13.25 | $12.36 | $12.64 | $12.64 | 22,160 |
| 2018-07-25 | $12.22 | $12.54 | $12.15 | $12.36 | $12.36 | 13,357 |
| 2018-07-24 | $12.27 | $12.53 | $12.25 | $12.25 | $12.25 | 18,128 |
| 2018-07-23 | $12.13 | $12.47 | $12.04 | $12.25 | $12.25 | 24,491 |
| 2018-07-20 | $12.10 | $12.25 | $11.93 | $12.09 | $12.09 | 20,461 |
| 2018-07-19 | $11.91 | $12.12 | $11.91 | $12.06 | $12.06 | 16,195 |
| 2018-07-18 | $12.21 | $12.21 | $11.97 | $11.98 | $11.98 | 36,980 |
| 2018-07-17 | $12.08 | $12.32 | $12.08 | $12.22 | $12.22 | 38,279 |
| 2018-07-16 | $12.42 | $12.80 | $11.97 | $12.34 | $12.34 | 22,302 |
| 2018-07-13 | $12.37 | $12.60 | $12.11 | $12.40 | $12.40 | 18,457 |
| 2018-07-12 | $12.31 | $12.60 | $11.99 | $12.27 | $12.27 | 46,465 |
| 2018-07-11 | $12.45 | $12.63 | $12.23 | $12.32 | $12.32 | 37,580 |
| 2018-07-10 | $12.94 | $13.12 | $12.35 | $12.44 | $12.44 | 23,003 |
| 2018-07-09 | $12.83 | $13.20 | $12.83 | $12.94 | $12.94 | 20,821 |
| 2018-07-06 | $12.52 | $12.94 | $12.18 | $12.83 | $12.83 | 46,746 |
| 2018-07-05 | $12.30 | $12.52 | $12.30 | $12.50 | $12.50 | 16,683 |
| 2018-07-03 | $12.24 | $12.32 | $11.84 | $12.32 | $12.32 | 23,855 |
| 2018-07-02 | $12.23 | $12.37 | $11.70 | $12.04 | $12.04 | 88,105 |
| 2018-06-29 | $13.19 | $13.23 | $11.86 | $12.37 | $12.37 | 73,461 |
| 2018-06-28 | $13.00 | $13.30 | $13.00 | $13.19 | $13.19 | 41,614 |
| 2018-06-27 | $12.85 | $13.28 | $12.83 | $13.07 | $13.07 | 66,633 |
| 2018-06-26 | $12.55 | $12.97 | $12.55 | $12.91 | $12.91 | 75,482 |
| 2018-06-25 | $12.77 | $13.12 | $12.48 | $12.54 | $12.54 | 73,141 |
| 2018-06-22 | $12.83 | $12.95 | $12.41 | $12.88 | $12.88 | 866,360 |
| 2018-06-21 | $12.71 | $12.90 | $12.29 | $12.67 | $12.67 | 67,682 |
| 2018-06-20 | $12.67 | $12.92 | $12.58 | $12.66 | $12.66 | 48,359 |
| 2018-06-19 | $12.56 | $13.00 | $12.41 | $12.50 | $12.50 | 79,379 |
| 2018-06-18 | $12.84 | $12.98 | $12.50 | $12.50 | $12.50 | 59,802 |
| 2018-06-15 | $12.23 | $12.85 | $12.23 | $12.71 | $12.71 | 70,061 |
| 2018-06-14 | $12.28 | $12.80 | $12.11 | $12.23 | $12.23 | 63,886 |
| 2018-06-13 | $12.62 | $12.94 | $11.82 | $12.15 | $12.15 | 83,761 |
| 2018-06-12 | $12.96 | $13.00 | $12.45 | $12.82 | $12.82 | 74,657 |
| 2018-06-11 | $12.39 | $13.35 | $12.26 | $12.75 | $12.75 | 72,286 |
| 2018-06-08 | $12.80 | $12.80 | $11.86 | $12.18 | $12.18 | 44,171 |
| 2018-06-07 | $12.87 | $12.99 | $12.55 | $12.69 | $12.69 | 24,923 |
| 2018-06-06 | $13.00 | $13.28 | $12.80 | $12.80 | $12.80 | 33,494 |
| 2018-06-05 | $12.83 | $13.37 | $12.80 | $13.01 | $13.01 | 37,781 |
| 2018-06-04 | $13.57 | $13.57 | $12.72 | $12.81 | $12.81 | 25,991 |
| 2018-06-01 | $13.10 | $13.95 | $13.10 | $13.63 | $13.63 | 25,711 |
| 2018-05-31 | $13.43 | $13.94 | $12.73 | $12.97 | $12.97 | 20,152 |
| 2018-05-30 | $13.21 | $13.99 | $13.16 | $13.42 | $13.42 | 35,542 |
| 2018-05-29 | $13.40 | $13.59 | $13.01 | $13.26 | $13.26 | 29,080 |
| 2018-05-25 | $13.05 | $13.45 | $12.58 | $12.76 | $12.76 | 26,210 |
| 2018-05-24 | $13.07 | $13.13 | $12.66 | $12.96 | $12.96 | 31,431 |
| 2018-05-23 | $13.49 | $13.70 | $12.98 | $13.17 | $13.17 | 72,641 |
| 2018-05-22 | $13.00 | $13.90 | $12.83 | $13.49 | $13.49 | 36,049 |
| 2018-05-21 | $13.73 | $13.76 | $12.99 | $13.47 | $13.47 | 30,188 |
| 2018-05-18 | $14.19 | $14.19 | $13.30 | $13.50 | $13.50 | 52,176 |
| 2018-05-17 | $13.97 | $14.36 | $13.71 | $14.36 | $14.36 | 36,680 |
| 2018-05-16 | $13.76 | $14.40 | $13.66 | $13.81 | $13.81 | 34,224 |
| 2018-05-15 | $15.75 | $15.75 | $13.17 | $14.00 | $14.00 | 72,809 |
| 2018-05-14 | $14.28 | $15.30 | $13.46 | $14.64 | $14.64 | 35,325 |
| 2018-05-11 | $13.48 | $14.30 | $13.40 | $14.05 | $14.05 | 58,921 |
| 2018-05-10 | $13.20 | $13.49 | $13.20 | $13.39 | $13.39 | 15,827 |
| 2018-05-09 | $13.00 | $13.20 | $12.94 | $13.07 | $13.07 | 74,936 |
| 2018-05-08 | $12.73 | $12.77 | $12.65 | $12.65 | $12.65 | 17,864 |
| 2018-05-07 | $12.65 | $12.85 | $12.65 | $12.85 | $12.85 | 17,546 |
| 2018-05-04 | $12.75 | $12.85 | $12.61 | $12.63 | $12.63 | 9,559 |
| 2018-05-03 | $12.75 | $12.79 | $12.50 | $12.57 | $12.57 | 60,884 |
| 2018-05-02 | $12.80 | $12.89 | $12.70 | $12.75 | $12.75 | 9,799 |
| 2018-05-01 | $12.68 | $12.85 | $12.65 | $12.76 | $12.76 | 27,191 |
| 2018-04-30 | $12.76 | $12.91 | $12.65 | $12.69 | $12.69 | 25,532 |
| 2018-04-27 | $12.66 | $12.90 | $12.65 | $12.71 | $12.71 | 42,027 |
| 2018-04-26 | $12.56 | $12.85 | $12.43 | $12.68 | $12.68 | 45,655 |
| 2018-04-25 | $12.14 | $12.54 | $12.13 | $12.36 | $12.36 | 14,112 |
| 2018-04-24 | $12.79 | $12.90 | $12.60 | $12.60 | $12.60 | 14,216 |
| 2018-04-23 | $12.92 | $12.95 | $12.75 | $12.89 | $12.89 | 5,685 |
| 2018-04-20 | $12.81 | $12.97 | $12.70 | $12.97 | $12.97 | 4,199 |
| 2018-04-19 | $12.61 | $12.89 | $12.25 | $12.75 | $12.75 | 22,654 |
| 2018-04-18 | $12.85 | $12.95 | $11.86 | $12.37 | $12.37 | 34,108 |
| 2018-04-17 | $12.40 | $12.85 | $12.20 | $12.73 | $12.73 | 8,203 |
| 2018-04-16 | $12.39 | $13.24 | $11.71 | $12.23 | $12.23 | 29,450 |
| 2018-04-13 | $12.03 | $12.68 | $11.52 | $12.50 | $12.50 | 19,283 |
| 2018-04-12 | $12.00 | $12.03 | $11.50 | $12.03 | $12.03 | 20,448 |
| 2018-04-11 | $11.70 | $11.96 | $11.46 | $11.86 | $11.86 | 35,369 |
| 2018-04-10 | $11.50 | $12.09 | $11.25 | $11.84 | $11.84 | 103,627 |
| 2018-04-09 | $11.28 | $11.32 | $11.15 | $11.17 | $11.17 | 14,579 |
| 2018-04-06 | $11.26 | $11.30 | $10.99 | $11.19 | $11.19 | 14,017 |
| 2018-04-05 | $10.96 | $11.50 | $10.96 | $11.22 | $11.22 | 23,948 |
| 2018-04-04 | $10.91 | $11.11 | $10.51 | $11.11 | $11.11 | 11,239 |
| 2018-04-03 | $10.57 | $11.24 | $10.32 | $10.94 | $10.94 | 19,102 |
| 2018-04-02 | $11.00 | $11.19 | $10.31 | $10.68 | $10.68 | 13,642 |
| 2018-03-29 | $10.80 | $11.25 | $10.72 | $10.97 | $10.97 | 89,495 |
| 2018-03-28 | $10.98 | $11.00 | $10.77 | $10.79 | $10.79 | 9,679 |
| 2018-03-27 | $11.12 | $11.12 | $10.79 | $10.95 | $10.95 | 8,972 |
| 2018-03-26 | $11.05 | $11.24 | $10.78 | $10.87 | $10.87 | 16,553 |
| 2018-03-23 | $10.85 | $11.06 | $10.46 | $10.95 | $10.95 | 43,006 |
| 2018-03-22 | $10.80 | $11.00 | $10.27 | $10.69 | $10.69 | 10,464 |
| 2018-03-21 | $10.69 | $11.00 | $10.37 | $10.83 | $10.83 | 26,604 |
| 2018-03-20 | $10.70 | $11.18 | $10.05 | $10.64 | $10.64 | 692,162 |
| 2018-03-19 | $10.62 | $11.25 | $10.19 | $10.53 | $10.53 | 34,801 |
| 2018-03-16 | $10.56 | $10.97 | $10.55 | $10.83 | $10.83 | 53,956 |
| 2018-03-15 | $11.04 | $11.37 | $10.69 | $10.94 | $10.94 | 34,004 |
| 2018-03-14 | $11.20 | $11.25 | $10.68 | $11.19 | $11.19 | 22,346 |
| 2018-03-13 | $10.90 | $11.29 | $10.62 | $11.25 | $11.25 | 104,138 |
| 2018-03-12 | $10.65 | $10.91 | $10.20 | $10.85 | $10.85 | 26,692 |
| 2018-03-09 | $10.30 | $10.63 | $9.92 | $10.49 | $10.49 | 33,125 |
| 2018-03-08 | $10.58 | $11.26 | $10.00 | $10.35 | $10.35 | 36,796 |
| 2018-03-07 | $10.64 | $10.99 | $10.35 | $10.46 | $10.46 | 47,842 |
| 2018-03-06 | $11.20 | $11.20 | $10.92 | $10.92 | $10.92 | 18,042 |
| 2018-03-05 | $11.14 | $11.70 | $10.88 | $11.08 | $11.08 | 26,564 |
| 2018-03-02 | $10.50 | $11.57 | $10.50 | $11.32 | $11.32 | 47,417 |
| 2018-03-01 | $10.70 | $11.45 | $10.27 | $10.75 | $10.75 | 58,246 |
| 2018-02-28 | $10.20 | $11.02 | $10.20 | $10.38 | $10.38 | 4,463 |
| 2018-02-27 | $10.98 | $11.89 | $10.65 | $10.92 | $10.92 | 15,859 |
| 2018-02-26 | $11.32 | $11.99 | $10.72 | $11.02 | $11.02 | 19,284 |
| 2018-02-23 | $10.88 | $11.37 | $10.42 | $11.21 | $11.21 | 12,198 |
| 2018-02-22 | $10.45 | $11.30 | $10.18 | $10.93 | $10.93 | 35,976 |
| 2018-02-21 | $10.62 | $10.99 | $10.45 | $10.45 | $10.45 | 15,931 |
| 2018-02-20 | $10.90 | $11.28 | $10.64 | $10.73 | $10.73 | 12,204 |
| 2018-02-16 | $10.67 | $11.49 | $10.67 | $11.07 | $11.07 | 17,129 |
| 2018-02-15 | $11.17 | $11.45 | $11.00 | $11.03 | $11.03 | 7,348 |
| 2018-02-14 | $11.28 | $11.50 | $10.81 | $11.18 | $11.18 | 1,101,365 |
| 2018-02-13 | $10.93 | $10.99 | $10.88 | $10.88 | $10.88 | 5,010 |
| 2018-02-12 | $10.66 | $11.38 | $10.66 | $10.86 | $10.86 | 18,760 |
| 2018-02-09 | $10.85 | $10.97 | $10.54 | $10.84 | $10.84 | 34,688 |
| 2018-02-08 | $10.84 | $11.19 | $10.80 | $10.84 | $10.84 | 36,024 |
| 2018-02-07 | $10.84 | $11.35 | $10.80 | $10.84 | $10.84 | 26,632 |
| 2018-02-06 | $11.00 | $11.20 | $10.77 | $10.84 | $10.84 | 27,145 |
| 2018-02-05 | $11.33 | $11.38 | $10.84 | $11.15 | $11.15 | 32,031 |
| 2018-02-02 | $11.52 | $11.77 | $11.00 | $11.51 | $11.51 | 11,666 |
| 2018-02-01 | $11.56 | $11.94 | $11.42 | $11.70 | $11.70 | 29,057 |
| 2018-01-31 | $11.90 | $12.05 | $11.45 | $11.75 | $11.75 | 19,921 |
| 2018-01-30 | $11.91 | $12.27 | $10.96 | $11.73 | $11.73 | 55,192 |
| 2018-01-29 | $11.98 | $12.14 | $11.62 | $12.14 | $12.14 | 41,245 |
| 2018-01-26 | $12.63 | $12.63 | $11.59 | $12.03 | $12.03 | 6,327 |
| 2018-01-25 | $12.59 | $12.62 | $12.06 | $12.08 | $12.08 | 13,789 |
| 2018-01-24 | $12.68 | $12.68 | $12.07 | $12.57 | $12.57 | 8,061 |
| 2018-01-23 | $12.41 | $12.68 | $11.99 | $12.60 | $12.60 | 6,095 |
| 2018-01-22 | $11.63 | $12.84 | $11.47 | $12.21 | $12.21 | 27,412 |
| 2018-01-19 | $11.85 | $12.00 | $11.28 | $11.66 | $11.66 | 17,770 |
| 2018-01-18 | $12.58 | $12.69 | $12.10 | $12.11 | $12.11 | 7,884 |
| 2018-01-17 | $12.20 | $12.68 | $11.93 | $12.00 | $12.00 | 10,084 |
| 2018-01-16 | $12.50 | $13.05 | $11.78 | $12.07 | $12.07 | 57,773 |
| 2018-01-12 | $12.30 | $12.50 | $12.09 | $12.35 | $12.35 | 48,985 |
| 2018-01-11 | $12.29 | $12.47 | $11.94 | $12.27 | $12.27 | 44,116 |
| 2018-01-10 | $12.35 | $12.44 | $11.75 | $11.75 | $11.75 | 32,462 |
| 2018-01-09 | $12.18 | $12.25 | $12.09 | $12.18 | $12.18 | 38,999 |
| 2018-01-08 | $12.00 | $12.00 | $11.23 | $11.98 | $11.98 | 5,295 |
| 2018-01-05 | $12.00 | $12.00 | $11.94 | $12.00 | $12.00 | 5,257 |
| 2018-01-04 | $11.85 | $12.40 | $11.63 | $11.98 | $11.98 | 56,157 |
| 2018-01-03 | $11.94 | $11.96 | $11.60 | $11.79 | $11.79 | 14,371 |
| 2018-01-02 | $11.00 | $11.69 | $10.70 | $11.38 | $11.38 | 36,237 |
| 2017-12-29 | $11.11 | $11.11 | $10.70 | $10.91 | $10.91 | 14,711 |
| 2017-12-28 | $11.00 | $11.19 | $10.82 | $10.87 | $10.87 | 24,323 |
| 2017-12-27 | $10.90 | $11.13 | $10.55 | $10.89 | $10.89 | 14,158 |
| 2017-12-26 | $10.70 | $11.00 | $10.48 | $11.00 | $11.00 | 17,792 |
| 2017-12-22 | $10.96 | $11.27 | $10.30 | $10.55 | $10.55 | 31,962 |
| 2017-12-21 | $10.58 | $11.95 | $10.35 | $10.75 | $10.75 | 43,374 |
| 2017-12-20 | $10.48 | $10.70 | $10.00 | $10.58 | $10.58 | 268,469 |
| 2017-12-19 | $10.07 | $10.18 | $9.86 | $10.07 | $10.07 | 27,184 |
| 2017-12-18 | $10.25 | $10.50 | $9.82 | $9.95 | $9.95 | 20,128 |
| 2017-12-15 | $10.59 | $10.89 | $9.81 | $10.15 | $10.15 | 8,335 |
| 2017-12-14 | $9.99 | $10.35 | $9.73 | $9.82 | $9.82 | 9,075 |
| 2017-12-13 | $10.17 | $10.38 | $9.50 | $9.90 | $9.90 | 16,685 |
| 2017-12-12 | $10.30 | $10.50 | $10.17 | $10.17 | $10.17 | 11,110 |
| 2017-12-11 | $10.24 | $10.46 | $10.20 | $10.46 | $10.46 | 14,140 |
| 2017-12-08 | $10.69 | $10.71 | $10.31 | $10.33 | $10.33 | 24,846 |
| 2017-12-07 | $10.61 | $10.62 | $10.22 | $10.40 | $10.40 | 10,044 |
| 2017-12-06 | $10.68 | $10.74 | $10.05 | $10.62 | $10.62 | 17,106 |
| 2017-12-05 | $10.62 | $10.82 | $10.54 | $10.80 | $10.80 | 13,092 |
| 2017-12-04 | $10.70 | $10.79 | $10.39 | $10.79 | $10.79 | 2,636 |
| 2017-12-01 | $10.61 | $10.68 | $10.05 | $10.38 | $10.38 | 23,629 |
| 2017-11-30 | $10.77 | $10.77 | $10.05 | $10.55 | $10.55 | 7,714 |
| 2017-11-29 | $10.93 | $10.93 | $10.01 | $10.50 | $10.50 | 15,700 |
| 2017-11-28 | $10.67 | $10.93 | $10.45 | $10.45 | $10.45 | 42,063 |
| 2017-11-27 | $10.51 | $11.02 | $10.00 | $10.67 | $10.67 | 29,526 |
| 2017-11-24 | $10.92 | $10.98 | $10.20 | $10.98 | $10.98 | 3,346 |
| 2017-11-22 | $10.30 | $10.74 | $10.20 | $10.57 | $10.57 | 2,605 |
| 2017-11-21 | $11.16 | $11.16 | $10.19 | $10.19 | $10.19 | 3,973 |
| 2017-11-20 | $10.60 | $10.71 | $10.00 | $10.13 | $10.13 | 21,495 |
| 2017-11-17 | $10.60 | $11.01 | $10.60 | $10.62 | $10.62 | 14,253 |
| 2017-11-16 | $10.98 | $11.07 | $10.60 | $10.60 | $10.60 | 6,178 |
| 2017-11-15 | $11.10 | $11.10 | $10.60 | $10.61 | $10.61 | 8,311 |
| 2017-11-14 | $11.00 | $11.35 | $10.60 | $10.82 | $10.82 | 12,639 |
| 2017-11-13 | $10.86 | $11.18 | $10.66 | $10.98 | $10.98 | 26,238 |
| 2017-11-10 | $10.78 | $11.17 | $10.51 | $10.71 | $10.71 | 21,000 |
| 2017-11-09 | $10.80 | $11.01 | $10.71 | $10.97 | $10.97 | 21,056 |
| 2017-11-08 | $11.73 | $11.73 | $10.69 | $10.80 | $10.80 | 43,467 |
| 2017-11-07 | $11.00 | $11.49 | $10.61 | $11.00 | $11.00 | 4,178 |
| 2017-11-06 | $10.29 | $10.87 | $10.29 | $10.76 | $10.76 | 7,836 |
| 2017-11-03 | $10.00 | $10.29 | $10.00 | $10.25 | $10.25 | 200,635 |
| 2017-11-02 | $9.93 | $10.05 | $9.57 | $10.05 | $10.05 | 2,843 |
| 2017-11-01 | $9.87 | $10.04 | $9.87 | $10.04 | $10.04 | 1,056 |
| 2017-10-31 | $10.00 | $10.00 | $9.80 | $9.81 | $9.81 | 3,350 |
| 2017-10-30 | $9.80 | $10.10 | $9.58 | $9.58 | $9.58 | 2,794 |
| 2017-10-27 | $10.30 | $10.32 | $9.94 | $10.05 | $10.05 | 2,282 |
| 2017-10-26 | $10.25 | $10.41 | $9.68 | $10.15 | $10.15 | 4,537 |
| 2017-10-25 | $10.02 | $10.27 | $9.75 | $10.27 | $10.27 | 5,661 |
| 2017-10-24 | $10.44 | $10.60 | $9.81 | $9.81 | $9.81 | 9,365 |
| 2017-10-23 | $10.19 | $10.70 | $10.19 | $10.33 | $10.33 | 8,007 |
| 2017-10-20 | $10.05 | $10.92 | $10.05 | $10.23 | $10.23 | 3,768 |
| 2017-10-19 | $9.88 | $10.01 | $9.60 | $9.97 | $9.97 | 11,363 |
| 2017-10-18 | $10.00 | $10.00 | $9.29 | $9.70 | $9.70 | 15,229 |
| 2017-10-17 | $9.32 | $9.76 | $9.25 | $9.39 | $9.39 | 15,253 |
| 2017-10-16 | $9.35 | $9.44 | $8.96 | $9.43 | $9.43 | 28,542 |
| 2017-10-13 | $9.71 | $9.98 | $9.27 | $9.35 | $9.35 | 74,270 |
| 2017-10-12 | $9.71 | $10.00 | $9.70 | $9.70 | $9.70 | 14,558 |
| 2017-10-11 | $10.03 | $10.40 | $9.76 | $9.82 | $9.82 | 47,174 |
| 2017-10-10 | $9.91 | $10.54 | $9.91 | $10.38 | $10.38 | 2,372 |
| 2017-10-09 | $10.25 | $10.25 | $9.77 | $10.22 | $10.22 | 3,948 |
| 2017-10-06 | $10.00 | $10.37 | $9.91 | $10.25 | $10.25 | 59,510 |
| 2017-10-05 | $9.77 | $10.25 | $9.63 | $10.24 | $10.24 | 46,235 |
| 2017-10-04 | $9.80 | $9.91 | $9.54 | $9.89 | $9.89 | 29,935 |
| 2017-10-03 | $9.72 | $10.36 | $9.38 | $9.59 | $9.59 | 46,569 |
| 2017-10-02 | $9.54 | $9.70 | $9.26 | $9.59 | $9.59 | 4,840 |
| 2017-09-29 | $9.56 | $9.71 | $9.56 | $9.71 | $9.71 | 7,936 |
| 2017-09-28 | $9.53 | $9.75 | $9.49 | $9.75 | $9.75 | 6,880 |
| 2017-09-27 | $9.63 | $9.71 | $9.45 | $9.45 | $9.45 | 19,654 |
| 2017-09-26 | $9.25 | $9.77 | $9.25 | $9.45 | $9.45 | 13,481 |
| 2017-09-25 | $9.70 | $9.71 | $9.58 | $9.58 | $9.58 | 8,260 |
| 2017-09-22 | $9.42 | $9.79 | $9.42 | $9.79 | $9.79 | 16,414 |
| 2017-09-21 | $9.68 | $9.73 | $9.43 | $9.67 | $9.67 | 25,018 |
| 2017-09-20 | $9.40 | $9.90 | $9.38 | $9.85 | $9.85 | 34,980 |
| 2017-09-19 | $9.10 | $9.75 | $9.02 | $9.63 | $9.63 | 65,488 |
| 2017-09-18 | $9.50 | $9.50 | $8.93 | $8.98 | $8.98 | 80,557 |
| 2017-09-15 | $9.06 | $9.36 | $8.76 | $9.36 | $9.36 | 130,192 |
| 2017-09-14 | $9.70 | $9.93 | $9.06 | $9.12 | $9.12 | 8,629 |
| 2017-09-13 | $8.99 | $9.58 | $8.87 | $9.26 | $9.26 | 70,302 |
| 2017-09-12 | $9.20 | $9.90 | $8.75 | $8.98 | $8.98 | 45,152 |
| 2017-09-11 | $9.01 | $9.56 | $8.93 | $8.95 | $8.95 | 24,308 |
| 2017-09-08 | $9.41 | $9.50 | $9.00 | $9.00 | $9.00 | 19,216 |
| 2017-09-07 | $8.80 | $10.00 | $8.61 | $9.81 | $9.81 | 13,998 |
| 2017-09-06 | $8.75 | $8.81 | $8.68 | $8.81 | $8.81 | 83,893 |
| 2017-09-05 | $8.70 | $8.80 | $8.63 | $8.70 | $8.70 | 204,650 |
| 2017-09-01 | $8.47 | $8.74 | $8.20 | $8.74 | $8.74 | 18,599 |
| 2017-08-31 | $8.63 | $8.75 | $8.60 | $8.60 | $8.60 | 37,624 |
| 2017-08-30 | $9.50 | $9.50 | $8.55 | $8.70 | $8.70 | 47,145 |
| 2017-08-29 | $8.73 | $8.77 | $8.63 | $8.64 | $8.64 | 11,735 |
| 2017-08-28 | $8.91 | $8.99 | $8.59 | $8.59 | $8.59 | 13,908 |
| 2017-08-25 | $8.91 | $9.04 | $8.67 | $8.73 | $8.73 | 37,236 |
| 2017-08-24 | $8.69 | $8.70 | $8.60 | $8.70 | $8.70 | 1,384 |
| 2017-08-23 | $8.70 | $8.75 | $8.66 | $8.70 | $8.70 | 118,968 |
| 2017-08-22 | $8.70 | $8.80 | $8.66 | $8.70 | $8.70 | 15,141 |
| 2017-08-21 | $8.75 | $8.75 | $8.57 | $8.60 | $8.60 | 197,950 |
| 2017-08-18 | $8.52 | $8.80 | $8.52 | $8.75 | $8.75 | 8,502 |
| 2017-08-17 | $8.94 | $9.02 | $8.26 | $8.76 | $8.76 | 60,457 |
| 2017-08-16 | $9.31 | $9.65 | $8.90 | $8.90 | $8.90 | 57,673 |
| 2017-08-15 | $9.38 | $9.38 | $9.00 | $9.16 | $9.16 | 40,382 |
| 2017-08-14 | $10.02 | $10.82 | $9.05 | $9.36 | $9.36 | 21,929 |
| 2017-08-11 | $10.34 | $11.20 | $9.30 | $9.95 | $9.95 | 25,647 |
| 2017-08-10 | $11.11 | $11.80 | $9.62 | $11.25 | $11.25 | 10,554 |
| 2017-08-09 | $11.80 | $11.90 | $11.15 | $11.39 | $11.39 | 32,490 |
| 2017-08-08 | $11.91 | $12.40 | $11.29 | $11.62 | $11.62 | 14,973 |
| 2017-08-07 | $12.21 | $12.32 | $11.20 | $11.70 | $11.70 | 19,113 |
| 2017-08-04 | $12.10 | $12.95 | $11.67 | $11.75 | $11.75 | 50,181 |
| 2017-08-03 | $13.01 | $13.22 | $11.81 | $11.85 | $11.85 | 36,804 |
| 2017-08-02 | $12.17 | $12.75 | $12.17 | $12.58 | $12.58 | 25,169 |
| 2017-08-01 | $12.78 | $12.78 | $12.42 | $12.66 | $12.66 | 22,622 |
| 2017-07-31 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 105 |
| 2017-07-28 | $12.89 | $13.29 | $12.72 | $12.86 | $12.86 | 18,342 |
| 2017-07-27 | $12.25 | $13.08 | $12.02 | $12.90 | $12.90 | 16,301 |
| 2017-07-26 | $12.15 | $12.70 | $12.15 | $12.51 | $12.51 | 6,317 |
| 2017-07-25 | $13.19 | $13.30 | $12.58 | $13.12 | $13.12 | 3,814 |
| 2017-07-24 | $12.95 | $13.30 | $12.29 | $13.08 | $13.08 | 19,751 |
| 2017-07-21 | $13.00 | $13.13 | $12.31 | $12.87 | $12.87 | 38,961 |
| 2017-07-20 | $12.25 | $12.56 | $11.61 | $12.56 | $12.56 | 58,287 |
| 2017-07-19 | $13.38 | $13.38 | $12.21 | $12.21 | $12.21 | 31,021 |
| 2017-07-18 | $12.86 | $12.86 | $12.30 | $12.60 | $12.60 | 7,159 |
| 2017-07-17 | $12.89 | $13.00 | $12.89 | $13.00 | $13.00 | 795 |
| 2017-07-14 | $13.20 | $13.30 | $13.20 | $13.20 | $13.20 | 2,439 |
| 2017-07-13 | $13.21 | $13.21 | $12.61 | $13.18 | $13.18 | 1,792 |
| 2017-07-12 | $13.31 | $13.44 | $12.66 | $13.20 | $13.20 | 3,731 |
| 2017-07-11 | $12.64 | $14.19 | $12.64 | $13.05 | $13.05 | 4,544 |
| 2017-07-10 | $13.45 | $13.49 | $12.53 | $13.20 | $13.20 | 1,751 |
| 2017-07-07 | $13.14 | $13.40 | $12.90 | $13.40 | $13.40 | 14,620 |
| 2017-07-06 | $12.05 | $14.37 | $12.05 | $13.00 | $13.00 | 16,320 |
| 2017-07-05 | $12.03 | $12.48 | $12.03 | $12.48 | $12.48 | 885 |
| 2017-07-03 | $12.00 | $12.59 | $12.00 | $12.59 | $12.59 | 497 |
| 2017-06-30 | $12.00 | $12.30 | $12.00 | $12.16 | $12.16 | 1,765 |
| 2017-06-29 | $11.38 | $12.74 | $11.23 | $12.13 | $12.13 | 16,832 |
| 2017-06-28 | $12.00 | $12.39 | $11.31 | $11.45 | $11.45 | 25,379 |
| 2017-06-27 | $11.55 | $12.00 | $10.81 | $11.85 | $11.85 | 189,015 |
| 2017-06-26 | $12.45 | $12.82 | $11.30 | $11.40 | $11.40 | 63,754 |
| 2017-06-23 | $11.88 | $14.39 | $11.68 | $12.41 | $12.41 | 57,643 |
| 2017-06-22 | $12.39 | $12.69 | $12.05 | $12.44 | $12.44 | 37,107 |
| 2017-06-21 | $12.79 | $13.51 | $12.22 | $12.28 | $12.28 | 50,967 |
| 2017-06-20 | $13.19 | $13.19 | $12.21 | $12.98 | $12.98 | 17,059 |
| 2017-06-19 | $13.34 | $13.34 | $12.80 | $13.25 | $13.25 | 3,740 |
| 2017-06-16 | $13.23 | $13.40 | $12.76 | $13.25 | $13.25 | 139,566 |
| 2017-06-15 | $13.40 | $13.73 | $12.77 | $13.40 | $13.40 | 18,411 |
| 2017-06-14 | $13.00 | $13.50 | $12.80 | $13.45 | $13.45 | 33,041 |
| 2017-06-13 | $12.61 | $13.00 | $12.50 | $13.00 | $13.00 | 20,109 |
| 2017-06-12 | $12.22 | $12.83 | $11.84 | $12.70 | $12.70 | 30,209 |
| 2017-06-09 | $11.67 | $12.20 | $11.45 | $12.20 | $12.20 | 25,924 |
| 2017-06-08 | $12.11 | $12.11 | $11.65 | $11.75 | $11.75 | 6,118 |
| 2017-06-07 | $12.64 | $12.68 | $11.80 | $12.11 | $12.11 | 13,730 |
| 2017-06-06 | $12.19 | $13.49 | $11.80 | $12.64 | $12.64 | 8,276 |
| 2017-06-05 | $11.77 | $12.20 | $11.76 | $12.20 | $12.20 | 7,467 |
| 2017-06-02 | $12.20 | $12.20 | $11.60 | $11.75 | $11.75 | 16,564 |
| 2017-06-01 | $12.52 | $12.75 | $12.16 | $12.20 | $12.20 | 4,871 |
| 2017-05-31 | $11.99 | $12.08 | $11.77 | $12.08 | $12.08 | 17,316 |
| 2017-05-30 | $12.22 | $12.25 | $11.88 | $12.03 | $12.03 | 38,775 |
| 2017-05-26 | $12.25 | $12.25 | $11.64 | $12.16 | $12.16 | 148,293 |
| 2017-05-25 | $11.47 | $12.00 | $11.45 | $11.97 | $11.97 | 9,663 |
| 2017-05-24 | $11.86 | $11.86 | $11.27 | $11.45 | $11.45 | 68,840 |
| 2017-05-23 | $12.00 | $12.00 | $11.75 | $11.89 | $11.89 | 3,379 |
| 2017-05-22 | $13.10 | $13.18 | $11.95 | $12.03 | $12.03 | 22,114 |
| 2017-05-19 | $13.02 | $13.38 | $13.02 | $13.18 | $13.18 | 9,654 |
| 2017-05-18 | $13.45 | $13.50 | $13.08 | $13.08 | $13.08 | 26,554 |
| 2017-05-17 | $13.86 | $14.00 | $13.25 | $13.29 | $13.29 | 67,502 |
| 2017-05-16 | $13.88 | $14.25 | $13.38 | $13.61 | $13.61 | 53,461 |
| 2017-05-15 | $14.00 | $14.00 | $13.95 | $14.00 | $14.00 | 836 |
| 2017-05-12 | $13.65 | $14.00 | $13.64 | $14.00 | $14.00 | 598 |
| 2017-05-11 | $13.62 | $13.73 | $13.50 | $13.60 | $13.60 | 2,529 |
| 2017-05-10 | $14.47 | $14.47 | $13.46 | $13.75 | $13.75 | 35,520 |
| 2017-05-09 | $14.24 | $14.50 | $12.98 | $13.60 | $13.60 | 35,188 |
| 2017-05-08 | $13.01 | $13.76 | $13.01 | $13.38 | $13.38 | 18,941 |
| 2017-05-05 | $12.71 | $13.26 | $12.71 | $13.26 | $13.26 | 28,643 |
| 2017-05-04 | $13.50 | $13.69 | $12.80 | $13.00 | $13.00 | 8,255 |
| 2017-05-03 | $13.85 | $14.00 | $13.53 | $13.72 | $13.72 | 3,037 |
| 2017-05-02 | $13.85 | $14.00 | $13.25 | $14.00 | $14.00 | 4,692 |
| 2017-05-01 | $13.88 | $13.88 | $13.50 | $13.77 | $13.77 | 1,444 |
| 2017-04-28 | $13.20 | $13.73 | $12.75 | $13.50 | $13.50 | 30,752 |
| 2017-04-27 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 28,110 |
| 2017-04-26 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 33,471 |
| 2017-04-25 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 5,077 |
| 2017-04-24 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 4,043 |
| 2017-04-21 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 925 |
| 2017-04-20 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 3,898 |
| 2017-04-19 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 10,360 |
| 2017-04-18 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 12,748 |
| 2017-04-17 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 24,086 |
| 2017-04-13 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 10,451 |
| 2017-04-12 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 20,998 |
| 2017-04-11 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 27,896 |
| 2017-04-10 | $15.45 | $16.85 | $15.45 | $15.95 | $15.95 | 711 |
| 2017-04-07 | $14.40 | $15.30 | $14.40 | $15.25 | $15.25 | 230 |
| 2017-04-06 | $13.99 | $13.99 | $13.95 | $13.95 | $13.95 | 267 |
| 2017-04-05 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 27 |
| 2017-04-04 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2017-04-03 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2017-03-31 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 26 |
| 2017-03-30 | $14.40 | $14.50 | $13.66 | $13.66 | $13.66 | 26,798 |
| 2017-03-29 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 18,486 |
| 2017-03-28 | $14.50 | $14.75 | $14.50 | $14.75 | $14.75 | 200 |
| 2017-03-27 | $14.40 | $14.50 | $14.25 | $14.50 | $14.50 | 19,907 |
| 2017-03-24 | $14.50 | $14.50 | $14.38 | $14.38 | $14.38 | 40,085 |
| 2017-03-23 | $14.75 | $14.75 | $14.31 | $14.31 | $14.31 | 38,903 |
| 2017-03-22 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 13 |
| 2017-03-21 | $14.20 | $14.35 | $14.20 | $14.35 | $14.35 | 400 |
| 2017-03-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,360 |
| 2017-03-17 | $13.79 | $14.00 | $13.79 | $14.00 | $14.00 | 500 |
| 2017-03-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 5 |
| 2017-03-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 97 |
| 2017-03-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 402 |
| 2017-03-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
| 2017-03-10 | $13.05 | $13.05 | $13.00 | $13.00 | $13.00 | 21,458 |
| 2017-03-09 | $13.45 | $13.45 | $13.05 | $13.05 | $13.05 | 200 |
| 2017-03-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 88 |
| 2017-03-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 36 |
| 2017-03-06 | $13.61 | $13.61 | $13.55 | $13.55 | $13.55 | 446 |
| 2017-03-03 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 100 |
| 2017-03-02 | $14.00 | $14.20 | $13.95 | $14.05 | $14.05 | 187 |
| 2017-03-01 | $14.00 | $14.10 | $14.00 | $14.10 | $14.10 | 30 |
| 2017-02-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 34 |
| 2017-02-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-02-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-02-23 | $14.40 | $14.40 | $14.00 | $14.00 | $14.00 | 114,256 |
| 2017-02-22 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 81 |
| 2017-02-21 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 4 |
| 2017-02-17 | $14.35 | $14.35 | $13.90 | $14.15 | $14.15 | 51,694 |
| 2017-02-16 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2017-02-15 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 8 |
| 2017-02-14 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 66 |
| 2017-02-13 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2017-02-10 | $14.40 | $14.40 | $14.25 | $14.25 | $14.25 | 1,057 |
| 2017-02-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1 |
| 2017-02-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 2 |
| 2017-02-07 | $13.95 | $14.20 | $13.95 | $14.20 | $14.20 | 82,799 |
| 2017-02-06 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 67 |
| 2017-02-03 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 9 |
| 2017-02-02 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 12 |
| 2017-02-01 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 12 |
| 2017-01-31 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 21,461 |
| 2017-01-30 | $14.00 | $14.10 | $13.95 | $14.10 | $14.10 | 161,064 |
| 2017-01-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 3,000 |
| 2017-01-26 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 106 |
| 2017-01-25 | $13.75 | $13.95 | $13.75 | $13.95 | $13.95 | 602 |
| 2017-01-24 | $14.20 | $14.20 | $14.00 | $14.00 | $14.00 | 15,532 |
| 2017-01-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-01-20 | $15.00 | $15.00 | $14.00 | $14.00 | $14.00 | 9,197 |
| 2017-01-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 803 |
| 2017-01-18 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2017-01-17 | $15.00 | $15.00 | $13.55 | $13.55 | $13.55 | 1,076 |
| 2017-01-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 6 |
| 2017-01-12 | $16.00 | $16.00 | $13.90 | $14.00 | $14.00 | 37,101 |
| 2017-01-11 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 461 |
| 2017-01-10 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 79 |
| 2017-01-09 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 173 |
| 2017-01-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 20 |
| 2017-01-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,742 |
| 2017-01-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 10 |
| 2017-01-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 210 |
| 2016-12-30 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 247 |
| 2016-12-29 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 388 |
| 2016-12-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 33 |
| 2016-12-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 124 |
| 2016-12-23 | $12.75 | $12.75 | $12.50 | $12.50 | $12.50 | 7,592 |
| 2016-12-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 187 |
| 2016-12-21 | $14.18 | $14.18 | $14.00 | $14.00 | $14.00 | 3,150 |
| 2016-12-20 | $12.00 | $14.00 | $12.00 | $14.00 | $14.00 | 3,847 |
| 2016-12-19 | $11.25 | $11.40 | $11.25 | $11.40 | $11.40 | 3,043 |
| 2016-12-16 | $11.25 | $11.25 | $10.75 | $10.80 | $10.80 | 615 |
| 2016-12-15 | $10.55 | $11.25 | $10.55 | $11.25 | $11.25 | 11,354 |
| 2016-12-14 | $10.05 | $10.75 | $10.05 | $10.75 | $10.75 | 7,043 |
| 2016-12-13 | $12.25 | $12.30 | $12.00 | $12.00 | $12.00 | 1,652 |
| 2016-12-12 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 78 |
| 2016-12-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 64 |
| 2016-12-08 | $12.00 | $15.00 | $11.00 | $12.00 | $12.00 | 20,596 |
Goodrich Petroleum Corp (GDP) News Headlines
Recent Goodrich Petroleum Corp (GDP) News
Similar Companies to Goodrich Petroleum Corp (GDP) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |