MANOR CARE INC (HCR) Exchange: NYSE
Data as of Aug. 22, 2025
$0.15 ($0.00) 0.00%
MANOR CARE INC - Daily Information
Click for more stock information on MANOR CARE INC.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $0.15 |
| Previous Close | $0.15 |
| High | $0.15 |
| Low | $0.15 |
| Adjusted Open | $0.15 |
| Previous Adjusted Close | $0.15 |
| Adjusted High | $0.15 |
| Adjusted Low | $0.15 |
Invest in MANOR CARE INC (HCR)
Historical Stock Data for MANOR CARE INC (HCR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-07-13 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 116,500 |
| 2020-07-10 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 7,276,600 |
| 2020-07-09 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 2,697,900 |
| 2020-07-08 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 3,681,700 |
| 2020-07-07 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 3,745,300 |
| 2020-07-06 | $0.16 | $0.20 | $0.16 | $0.18 | $0.18 | 12,412,600 |
| 2020-07-02 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 6,405,200 |
| 2020-07-01 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 8,340,400 |
| 2020-06-30 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 9,078,200 |
| 2020-06-29 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 10,101,000 |
| 2020-06-26 | $0.24 | $0.24 | $0.17 | $0.19 | $0.19 | 21,392,810 |
| 2020-06-25 | $0.36 | $0.39 | $0.36 | $0.38 | $0.38 | 1,108,668 |
| 2020-06-24 | $0.38 | $0.40 | $0.36 | $0.36 | $0.36 | 1,788,991 |
| 2020-06-23 | $0.45 | $0.46 | $0.40 | $0.40 | $0.40 | 1,758,592 |
| 2020-06-22 | $0.39 | $0.55 | $0.36 | $0.48 | $0.48 | 4,830,569 |
| 2020-06-19 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 1,284,615 |
| 2020-06-18 | $0.44 | $0.44 | $0.37 | $0.38 | $0.38 | 1,347,965 |
| 2020-06-17 | $0.56 | $0.58 | $0.41 | $0.42 | $0.42 | 5,789,121 |
| 2020-06-16 | $0.36 | $0.67 | $0.34 | $0.56 | $0.56 | 10,780,273 |
| 2020-06-15 | $0.34 | $0.36 | $0.30 | $0.34 | $0.34 | 1,138,990 |
| 2020-06-12 | $0.36 | $0.37 | $0.33 | $0.33 | $0.33 | 991,898 |
| 2020-06-11 | $0.35 | $0.39 | $0.31 | $0.32 | $0.32 | 1,420,172 |
| 2020-06-10 | $0.41 | $0.42 | $0.34 | $0.41 | $0.41 | 1,737,049 |
| 2020-06-09 | $0.48 | $0.49 | $0.41 | $0.42 | $0.42 | 2,136,420 |
| 2020-06-08 | $0.45 | $0.49 | $0.38 | $0.49 | $0.49 | 7,204,827 |
| 2020-06-05 | $0.30 | $0.39 | $0.29 | $0.35 | $0.35 | 3,931,669 |
| 2020-06-04 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 880,217 |
| 2020-06-03 | $0.29 | $0.31 | $0.28 | $0.30 | $0.30 | 538,450 |
| 2020-06-02 | $0.28 | $0.32 | $0.27 | $0.30 | $0.30 | 2,247,776 |
| 2020-06-01 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 526,219 |
| 2020-05-29 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 363,616 |
| 2020-05-28 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 774,666 |
| 2020-05-27 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 725,964 |
| 2020-05-26 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 851,611 |
| 2020-05-22 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 258,658 |
| 2020-05-21 | $0.30 | $0.30 | $0.27 | $0.27 | $0.27 | 518,717 |
| 2020-05-20 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 448,565 |
| 2020-05-19 | $0.29 | $0.29 | $0.26 | $0.27 | $0.27 | 424,825 |
| 2020-05-18 | $0.36 | $0.36 | $0.25 | $0.27 | $0.27 | 1,153,975 |
| 2020-05-15 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 449,574 |
| 2020-05-14 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 489,110 |
| 2020-05-13 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 817,485 |
| 2020-05-12 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 350,930 |
| 2020-05-11 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | 719,333 |
| 2020-05-08 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 592,821 |
| 2020-05-07 | $0.27 | $0.29 | $0.26 | $0.28 | $0.28 | 348,893 |
| 2020-05-06 | $0.29 | $0.29 | $0.25 | $0.25 | $0.25 | 796,555 |
| 2020-05-05 | $0.32 | $0.32 | $0.27 | $0.28 | $0.28 | 860,030 |
| 2020-05-04 | $0.31 | $0.32 | $0.26 | $0.27 | $0.27 | 3,486,265 |
| 2020-05-01 | $0.32 | $0.32 | $0.26 | $0.30 | $0.30 | 1,040,111 |
| 2020-04-30 | $0.32 | $0.33 | $0.28 | $0.31 | $0.31 | 770,480 |
| 2020-04-29 | $0.31 | $0.34 | $0.30 | $0.31 | $0.31 | 1,510,902 |
| 2020-04-28 | $0.26 | $0.30 | $0.26 | $0.30 | $0.30 | 846,832 |
| 2020-04-27 | $0.27 | $0.28 | $0.25 | $0.26 | $0.26 | 596,610 |
| 2020-04-24 | $0.27 | $0.28 | $0.25 | $0.27 | $0.27 | 640,041 |
| 2020-04-23 | $0.25 | $0.28 | $0.24 | $0.25 | $0.25 | 1,288,844 |
| 2020-04-22 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 327,973 |
| 2020-04-21 | $0.25 | $0.25 | $0.22 | $0.23 | $0.23 | 570,871 |
| 2020-04-20 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 823,517 |
| 2020-04-17 | $0.29 | $0.29 | $0.26 | $0.28 | $0.28 | 550,299 |
| 2020-04-16 | $0.29 | $0.30 | $0.26 | $0.27 | $0.27 | 539,716 |
| 2020-04-15 | $0.32 | $0.32 | $0.25 | $0.28 | $0.28 | 640,833 |
| 2020-04-14 | $0.30 | $0.32 | $0.29 | $0.30 | $0.30 | 1,200,662 |
| 2020-04-13 | $0.26 | $0.29 | $0.25 | $0.27 | $0.27 | 806,472 |
| 2020-04-09 | $0.24 | $0.26 | $0.24 | $0.24 | $0.24 | 547,610 |
| 2020-04-08 | $0.24 | $0.25 | $0.22 | $0.24 | $0.24 | 716,275 |
| 2020-04-07 | $0.23 | $0.24 | $0.21 | $0.22 | $0.22 | 698,204 |
| 2020-04-06 | $0.22 | $0.27 | $0.22 | $0.23 | $0.23 | 510,115 |
| 2020-04-03 | $0.24 | $0.25 | $0.22 | $0.25 | $0.25 | 412,259 |
| 2020-04-02 | $0.22 | $0.25 | $0.20 | $0.23 | $0.23 | 485,604 |
| 2020-04-01 | $0.24 | $0.24 | $0.21 | $0.21 | $0.21 | 459,418 |
| 2020-03-31 | $0.25 | $0.26 | $0.23 | $0.24 | $0.24 | 465,477 |
| 2020-03-30 | $0.27 | $0.27 | $0.23 | $0.23 | $0.23 | 794,885 |
| 2020-03-27 | $0.26 | $0.27 | $0.24 | $0.27 | $0.27 | 405,339 |
| 2020-03-26 | $0.28 | $0.29 | $0.26 | $0.27 | $0.27 | 542,342 |
| 2020-03-25 | $0.25 | $0.32 | $0.25 | $0.26 | $0.26 | 923,852 |
| 2020-03-24 | $0.26 | $0.26 | $0.17 | $0.23 | $0.23 | 896,854 |
| 2020-03-23 | $0.25 | $0.26 | $0.20 | $0.23 | $0.23 | 859,221 |
| 2020-03-20 | $0.20 | $0.28 | $0.20 | $0.28 | $0.28 | 1,848,979 |
| 2020-03-19 | $0.18 | $0.21 | $0.17 | $0.19 | $0.19 | 1,884,248 |
| 2020-03-18 | $0.24 | $0.24 | $0.15 | $0.17 | $0.17 | 3,822,717 |
| 2020-03-17 | $0.26 | $0.29 | $0.23 | $0.26 | $0.26 | 894,384 |
| 2020-03-16 | $0.34 | $0.34 | $0.28 | $0.29 | $0.29 | 575,266 |
| 2020-03-13 | $0.30 | $0.40 | $0.28 | $0.33 | $0.33 | 1,095,057 |
| 2020-03-12 | $0.31 | $0.34 | $0.26 | $0.28 | $0.28 | 958,728 |
| 2020-03-11 | $0.32 | $0.37 | $0.30 | $0.30 | $0.30 | 1,253,965 |
| 2020-03-10 | $0.35 | $0.40 | $0.30 | $0.32 | $0.32 | 1,454,314 |
| 2020-03-09 | $0.46 | $0.46 | $0.30 | $0.33 | $0.33 | 1,651,570 |
| 2020-03-06 | $0.52 | $0.52 | $0.47 | $0.48 | $0.48 | 968,555 |
| 2020-03-05 | $0.52 | $0.54 | $0.51 | $0.54 | $0.54 | 805,964 |
| 2020-03-04 | $0.56 | $0.60 | $0.54 | $0.54 | $0.54 | 616,333 |
| 2020-03-03 | $0.58 | $0.60 | $0.55 | $0.56 | $0.56 | 236,697 |
| 2020-03-02 | $0.61 | $0.65 | $0.55 | $0.58 | $0.58 | 634,754 |
| 2020-02-28 | $0.55 | $0.60 | $0.51 | $0.60 | $0.60 | 640,767 |
| 2020-02-27 | $0.65 | $0.67 | $0.50 | $0.54 | $0.54 | 889,636 |
| 2020-02-26 | $0.67 | $0.70 | $0.67 | $0.67 | $0.67 | 358,359 |
| 2020-02-25 | $0.75 | $0.77 | $0.67 | $0.67 | $0.67 | 601,513 |
| 2020-02-24 | $0.75 | $0.77 | $0.70 | $0.76 | $0.76 | 468,516 |
| 2020-02-21 | $0.80 | $0.80 | $0.76 | $0.78 | $0.78 | 247,696 |
| 2020-02-20 | $0.78 | $0.80 | $0.75 | $0.80 | $0.80 | 423,432 |
| 2020-02-19 | $0.81 | $0.81 | $0.77 | $0.80 | $0.80 | 542,506 |
| 2020-02-18 | $0.80 | $0.81 | $0.78 | $0.80 | $0.80 | 533,771 |
| 2020-02-14 | $0.80 | $0.81 | $0.78 | $0.80 | $0.80 | 284,797 |
| 2020-02-13 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 141,710 |
| 2020-02-12 | $0.80 | $0.81 | $0.78 | $0.81 | $0.81 | 277,824 |
| 2020-02-11 | $0.80 | $0.81 | $0.79 | $0.81 | $0.81 | 226,114 |
| 2020-02-10 | $0.82 | $0.82 | $0.79 | $0.82 | $0.82 | 424,425 |
| 2020-02-07 | $0.76 | $0.82 | $0.72 | $0.82 | $0.82 | 632,282 |
| 2020-02-06 | $0.76 | $0.78 | $0.71 | $0.74 | $0.74 | 224,644 |
| 2020-02-05 | $0.77 | $0.79 | $0.76 | $0.78 | $0.78 | 219,573 |
| 2020-02-04 | $0.76 | $0.77 | $0.74 | $0.77 | $0.77 | 261,373 |
| 2020-02-03 | $0.73 | $0.77 | $0.71 | $0.75 | $0.75 | 520,267 |
| 2020-01-31 | $0.70 | $0.74 | $0.66 | $0.71 | $0.71 | 530,485 |
| 2020-01-30 | $0.67 | $0.71 | $0.65 | $0.68 | $0.68 | 307,491 |
| 2020-01-29 | $0.71 | $0.73 | $0.68 | $0.70 | $0.70 | 367,739 |
| 2020-01-28 | $0.73 | $0.75 | $0.71 | $0.71 | $0.71 | 260,866 |
| 2020-01-27 | $0.75 | $0.76 | $0.70 | $0.70 | $0.70 | 453,866 |
| 2020-01-24 | $0.82 | $0.82 | $0.75 | $0.78 | $0.78 | 382,591 |
| 2020-01-23 | $0.79 | $0.83 | $0.77 | $0.81 | $0.81 | 342,541 |
| 2020-01-22 | $0.80 | $0.85 | $0.77 | $0.82 | $0.82 | 349,516 |
| 2020-01-21 | $0.85 | $0.86 | $0.78 | $0.80 | $0.80 | 503,598 |
| 2020-01-17 | $0.85 | $0.86 | $0.83 | $0.86 | $0.86 | 407,564 |
| 2020-01-16 | $0.85 | $0.85 | $0.81 | $0.85 | $0.85 | 318,817 |
| 2020-01-15 | $0.81 | $0.87 | $0.81 | $0.82 | $0.82 | 370,076 |
| 2020-01-14 | $0.79 | $0.87 | $0.78 | $0.85 | $0.85 | 454,408 |
| 2020-01-13 | $0.84 | $0.85 | $0.78 | $0.80 | $0.80 | 464,534 |
| 2020-01-10 | $0.83 | $0.87 | $0.80 | $0.82 | $0.82 | 610,606 |
| 2020-01-09 | $0.83 | $0.85 | $0.77 | $0.81 | $0.81 | 848,488 |
| 2020-01-08 | $0.95 | $0.95 | $0.82 | $0.83 | $0.83 | 642,793 |
| 2020-01-07 | $0.90 | $0.95 | $0.88 | $0.92 | $0.92 | 378,404 |
| 2020-01-06 | $0.93 | $0.98 | $0.91 | $0.93 | $0.93 | 715,195 |
| 2020-01-03 | $0.89 | $0.95 | $0.89 | $0.93 | $0.93 | 925,642 |
| 2020-01-02 | $0.90 | $0.91 | $0.84 | $0.85 | $0.85 | 406,034 |
| 2019-12-31 | $0.81 | $0.90 | $0.77 | $0.88 | $0.88 | 2,295,253 |
| 2019-12-30 | $0.84 | $0.87 | $0.81 | $0.81 | $0.81 | 999,417 |
| 2019-12-27 | $0.98 | $1.00 | $0.84 | $0.84 | $0.84 | 1,468,840 |
| 2019-12-26 | $1.03 | $1.03 | $0.91 | $1.01 | $1.01 | 1,856,850 |
| 2019-12-24 | $0.80 | $1.01 | $0.80 | $1.01 | $1.01 | 2,440,802 |
| 2019-12-23 | $0.68 | $0.80 | $0.68 | $0.80 | $0.80 | 2,044,207 |
| 2019-12-20 | $0.70 | $0.71 | $0.63 | $0.67 | $0.67 | 1,145,933 |
| 2019-12-19 | $0.67 | $0.75 | $0.67 | $0.70 | $0.70 | 1,498,941 |
| 2019-12-18 | $0.60 | $0.68 | $0.55 | $0.66 | $0.66 | 1,975,666 |
| 2019-12-17 | $0.65 | $0.67 | $0.60 | $0.61 | $0.61 | 1,771,722 |
| 2019-12-16 | $0.67 | $0.69 | $0.65 | $0.65 | $0.65 | 1,039,216 |
| 2019-12-13 | $0.70 | $0.72 | $0.67 | $0.69 | $0.69 | 1,086,496 |
| 2019-12-12 | $0.75 | $0.78 | $0.69 | $0.69 | $0.69 | 1,100,011 |
| 2019-12-11 | $0.75 | $0.78 | $0.72 | $0.72 | $0.72 | 541,741 |
| 2019-12-10 | $0.70 | $0.79 | $0.70 | $0.75 | $0.75 | 1,178,718 |
| 2019-12-09 | $0.70 | $0.75 | $0.69 | $0.71 | $0.71 | 582,574 |
| 2019-12-06 | $0.68 | $0.72 | $0.68 | $0.69 | $0.69 | 684,457 |
| 2019-12-05 | $0.69 | $0.72 | $0.68 | $0.69 | $0.69 | 467,956 |
| 2019-12-04 | $0.70 | $0.74 | $0.69 | $0.69 | $0.69 | 719,617 |
| 2019-12-03 | $0.74 | $0.74 | $0.68 | $0.68 | $0.68 | 1,425,065 |
| 2019-12-02 | $0.85 | $0.85 | $0.74 | $0.74 | $0.74 | 794,697 |
| 2019-11-29 | $0.84 | $0.87 | $0.80 | $0.84 | $0.84 | 490,513 |
| 2019-11-27 | $0.80 | $0.83 | $0.78 | $0.81 | $0.81 | 621,218 |
| 2019-11-26 | $0.83 | $0.84 | $0.79 | $0.81 | $0.81 | 581,263 |
| 2019-11-25 | $0.82 | $0.86 | $0.80 | $0.82 | $0.82 | 602,682 |
| 2019-11-22 | $0.74 | $0.84 | $0.73 | $0.82 | $0.82 | 1,019,645 |
| 2019-11-21 | $0.74 | $0.78 | $0.67 | $0.76 | $0.76 | 1,518,461 |
| 2019-11-20 | $0.78 | $0.81 | $0.74 | $0.74 | $0.74 | 935,816 |
| 2019-11-19 | $0.80 | $0.82 | $0.73 | $0.76 | $0.76 | 1,433,363 |
| 2019-11-18 | $0.92 | $0.92 | $0.82 | $0.82 | $0.82 | 900,203 |
| 2019-11-15 | $0.81 | $0.96 | $0.81 | $0.93 | $0.93 | 1,409,039 |
| 2019-11-14 | $0.90 | $0.91 | $0.80 | $0.80 | $0.80 | 1,929,971 |
| 2019-11-13 | $1.05 | $1.05 | $0.90 | $0.90 | $0.90 | 1,675,508 |
| 2019-11-12 | $1.03 | $1.05 | $1.00 | $1.05 | $1.05 | 1,042,633 |
| 2019-11-11 | $1.12 | $1.12 | $1.01 | $1.04 | $1.04 | 673,174 |
| 2019-11-08 | $1.15 | $1.19 | $1.06 | $1.14 | $1.14 | 1,302,872 |
| 2019-11-07 | $1.14 | $1.19 | $1.11 | $1.15 | $1.15 | 981,617 |
| 2019-11-06 | $1.25 | $1.27 | $1.13 | $1.15 | $1.15 | 2,404,163 |
| 2019-11-05 | $1.29 | $1.30 | $1.25 | $1.25 | $1.25 | 699,304 |
| 2019-11-04 | $1.25 | $1.31 | $1.23 | $1.26 | $1.26 | 995,367 |
| 2019-11-01 | $1.22 | $1.25 | $1.15 | $1.23 | $1.23 | 1,383,285 |
| 2019-10-31 | $1.29 | $1.30 | $1.19 | $1.19 | $1.19 | 1,276,015 |
| 2019-10-30 | $1.31 | $1.35 | $1.26 | $1.29 | $1.29 | 1,945,021 |
| 2019-10-29 | $1.43 | $1.43 | $1.29 | $1.34 | $1.34 | 1,408,637 |
| 2019-10-28 | $1.49 | $1.52 | $1.46 | $1.48 | $1.48 | 393,168 |
| 2019-10-25 | $1.51 | $1.56 | $1.48 | $1.50 | $1.50 | 716,083 |
| 2019-10-24 | $1.50 | $1.55 | $1.42 | $1.53 | $1.53 | 660,229 |
| 2019-10-23 | $1.55 | $1.58 | $1.52 | $1.54 | $1.54 | 595,467 |
| 2019-10-22 | $1.50 | $1.59 | $1.45 | $1.57 | $1.57 | 680,839 |
| 2019-10-21 | $1.40 | $1.50 | $1.40 | $1.48 | $1.48 | 579,800 |
| 2019-10-18 | $1.35 | $1.43 | $1.35 | $1.41 | $1.41 | 623,702 |
| 2019-10-17 | $1.30 | $1.39 | $1.29 | $1.36 | $1.36 | 790,231 |
| 2019-10-16 | $1.29 | $1.35 | $1.29 | $1.29 | $1.29 | 543,335 |
| 2019-10-15 | $1.30 | $1.35 | $1.29 | $1.29 | $1.29 | 645,692 |
| 2019-10-14 | $1.30 | $1.34 | $1.27 | $1.30 | $1.30 | 376,056 |
| 2019-10-11 | $1.38 | $1.41 | $1.29 | $1.31 | $1.31 | 1,167,955 |
| 2019-10-10 | $1.40 | $1.45 | $1.35 | $1.35 | $1.35 | 566,274 |
| 2019-10-09 | $1.40 | $1.42 | $1.38 | $1.38 | $1.38 | 364,239 |
| 2019-10-08 | $1.40 | $1.44 | $1.36 | $1.38 | $1.38 | 611,071 |
| 2019-10-07 | $1.46 | $1.52 | $1.40 | $1.40 | $1.40 | 1,526,706 |
| 2019-10-04 | $1.59 | $1.61 | $1.50 | $1.52 | $1.52 | 670,922 |
| 2019-10-03 | $1.60 | $1.64 | $1.55 | $1.57 | $1.57 | 569,965 |
| 2019-10-02 | $1.63 | $1.69 | $1.60 | $1.61 | $1.61 | 550,076 |
| 2019-10-01 | $1.75 | $1.82 | $1.63 | $1.66 | $1.66 | 506,595 |
| 2019-09-30 | $1.73 | $1.80 | $1.70 | $1.74 | $1.74 | 330,242 |
| 2019-09-27 | $1.76 | $1.84 | $1.73 | $1.73 | $1.73 | 366,748 |
| 2019-09-26 | $1.90 | $1.92 | $1.80 | $1.82 | $1.82 | 328,538 |
| 2019-09-25 | $1.90 | $1.98 | $1.89 | $1.93 | $1.93 | 331,636 |
| 2019-09-24 | $2.08 | $2.10 | $1.85 | $1.87 | $1.87 | 740,008 |
| 2019-09-23 | $2.00 | $2.11 | $2.00 | $2.08 | $2.08 | 411,833 |
| 2019-09-20 | $2.07 | $2.14 | $1.98 | $2.05 | $2.05 | 3,479,836 |
| 2019-09-19 | $2.15 | $2.16 | $2.05 | $2.05 | $2.05 | 676,228 |
| 2019-09-18 | $2.22 | $2.26 | $2.02 | $2.20 | $2.20 | 1,155,261 |
| 2019-09-17 | $2.34 | $2.38 | $2.10 | $2.29 | $2.29 | 901,886 |
| 2019-09-16 | $2.25 | $2.39 | $2.15 | $2.34 | $2.34 | 1,640,672 |
| 2019-09-13 | $2.01 | $2.09 | $1.98 | $2.08 | $2.08 | 771,182 |
| 2019-09-12 | $1.97 | $2.01 | $1.85 | $1.99 | $1.99 | 828,417 |
| 2019-09-11 | $1.79 | $2.00 | $1.78 | $1.99 | $1.99 | 1,490,586 |
| 2019-09-10 | $1.63 | $1.84 | $1.59 | $1.78 | $1.78 | 1,708,229 |
| 2019-09-09 | $1.44 | $1.66 | $1.44 | $1.62 | $1.62 | 1,431,109 |
| 2019-09-06 | $1.35 | $1.50 | $1.30 | $1.44 | $1.44 | 1,070,719 |
| 2019-09-05 | $1.40 | $1.43 | $1.27 | $1.36 | $1.36 | 1,002,710 |
| 2019-09-04 | $1.40 | $1.42 | $1.33 | $1.40 | $1.40 | 791,530 |
| 2019-09-03 | $1.51 | $1.54 | $1.38 | $1.39 | $1.39 | 1,426,478 |
| 2019-08-30 | $1.71 | $1.73 | $1.53 | $1.54 | $1.54 | 719,679 |
| 2019-08-29 | $1.59 | $1.64 | $1.55 | $1.63 | $1.63 | 539,343 |
| 2019-08-28 | $1.52 | $1.59 | $1.52 | $1.56 | $1.56 | 691,650 |
| 2019-08-27 | $1.56 | $1.65 | $1.52 | $1.52 | $1.52 | 479,590 |
| 2019-08-26 | $1.60 | $1.66 | $1.56 | $1.57 | $1.57 | 514,211 |
| 2019-08-23 | $1.65 | $1.68 | $1.60 | $1.62 | $1.62 | 688,170 |
| 2019-08-22 | $1.73 | $1.76 | $1.66 | $1.68 | $1.68 | 660,777 |
| 2019-08-21 | $1.75 | $1.78 | $1.70 | $1.74 | $1.74 | 604,706 |
| 2019-08-20 | $1.79 | $1.85 | $1.71 | $1.76 | $1.76 | 725,821 |
| 2019-08-19 | $1.85 | $1.90 | $1.80 | $1.81 | $1.81 | 645,992 |
| 2019-08-16 | $1.78 | $1.89 | $1.77 | $1.84 | $1.84 | 474,695 |
| 2019-08-15 | $1.84 | $1.85 | $1.76 | $1.79 | $1.79 | 614,453 |
| 2019-08-14 | $1.85 | $1.87 | $1.76 | $1.85 | $1.85 | 717,078 |
| 2019-08-13 | $1.88 | $1.94 | $1.85 | $1.87 | $1.87 | 502,943 |
| 2019-08-12 | $1.98 | $2.00 | $1.85 | $1.90 | $1.90 | 796,069 |
| 2019-08-09 | $1.90 | $2.02 | $1.86 | $1.96 | $1.96 | 684,129 |
| 2019-08-08 | $2.05 | $2.08 | $1.89 | $1.93 | $1.93 | 992,958 |
| 2019-08-07 | $1.95 | $2.08 | $1.87 | $2.08 | $2.08 | 1,429,685 |
| 2019-08-06 | $1.90 | $1.94 | $1.82 | $1.90 | $1.90 | 674,934 |
| 2019-08-05 | $1.92 | $1.94 | $1.80 | $1.90 | $1.90 | 618,939 |
| 2019-08-02 | $1.83 | $1.96 | $1.82 | $1.92 | $1.92 | 640,150 |
| 2019-08-01 | $2.06 | $2.08 | $1.76 | $1.85 | $1.85 | 1,342,386 |
| 2019-07-31 | $2.02 | $2.25 | $1.99 | $2.11 | $2.11 | 1,520,794 |
| 2019-07-30 | $1.79 | $2.03 | $1.78 | $1.99 | $1.99 | 1,207,959 |
| 2019-07-29 | $1.82 | $1.88 | $1.73 | $1.77 | $1.77 | 691,917 |
| 2019-07-26 | $1.91 | $1.96 | $1.78 | $1.81 | $1.81 | 669,263 |
| 2019-07-25 | $2.02 | $2.06 | $1.92 | $1.93 | $1.93 | 419,200 |
| 2019-07-24 | $1.98 | $2.09 | $1.97 | $2.02 | $2.02 | 803,169 |
| 2019-07-23 | $1.89 | $1.97 | $1.85 | $1.97 | $1.97 | 480,624 |
| 2019-07-22 | $1.91 | $1.92 | $1.71 | $1.87 | $1.87 | 1,211,724 |
| 2019-07-19 | $1.90 | $1.96 | $1.85 | $1.92 | $1.92 | 844,573 |
| 2019-07-18 | $1.95 | $1.97 | $1.88 | $1.88 | $1.88 | 681,834 |
| 2019-07-17 | $2.09 | $2.09 | $1.91 | $1.92 | $1.92 | 1,173,899 |
| 2019-07-16 | $2.10 | $2.18 | $2.08 | $2.13 | $2.13 | 469,993 |
| 2019-07-15 | $2.39 | $2.40 | $2.06 | $2.09 | $2.09 | 1,090,537 |
| 2019-07-12 | $2.21 | $2.35 | $2.18 | $2.33 | $2.33 | 638,665 |
| 2019-07-11 | $2.22 | $2.25 | $2.10 | $2.20 | $2.20 | 635,387 |
| 2019-07-10 | $2.28 | $2.32 | $2.20 | $2.22 | $2.22 | 1,122,090 |
| 2019-07-09 | $2.33 | $2.33 | $2.06 | $2.29 | $2.29 | 879,922 |
| 2019-07-08 | $2.39 | $2.43 | $2.23 | $2.29 | $2.29 | 691,273 |
| 2019-07-05 | $2.38 | $2.50 | $2.37 | $2.39 | $2.39 | 528,372 |
| 2019-07-03 | $2.44 | $2.45 | $2.35 | $2.42 | $2.42 | 336,425 |
| 2019-07-02 | $2.53 | $2.55 | $2.40 | $2.45 | $2.45 | 391,660 |
| 2019-07-01 | $2.48 | $2.62 | $2.30 | $2.56 | $2.56 | 883,506 |
| 2019-06-28 | $2.68 | $2.71 | $2.46 | $2.46 | $2.46 | 1,020,954 |
| 2019-06-27 | $2.81 | $2.94 | $2.66 | $2.67 | $2.67 | 960,285 |
| 2019-06-26 | $2.87 | $3.00 | $2.83 | $2.83 | $2.83 | 786,214 |
| 2019-06-25 | $2.88 | $2.93 | $2.75 | $2.84 | $2.84 | 1,152,425 |
| 2019-06-24 | $2.92 | $2.95 | $2.76 | $2.92 | $2.92 | 1,146,505 |
| 2019-06-21 | $2.98 | $3.09 | $2.81 | $2.91 | $2.91 | 1,630,664 |
| 2019-06-20 | $3.13 | $3.25 | $2.97 | $2.98 | $2.98 | 1,467,897 |
| 2019-06-19 | $2.90 | $3.04 | $2.88 | $3.01 | $3.01 | 1,330,316 |
| 2019-06-18 | $2.72 | $2.93 | $2.72 | $2.87 | $2.87 | 1,062,989 |
| 2019-06-17 | $2.74 | $2.98 | $2.72 | $2.72 | $2.72 | 1,050,529 |
| 2019-06-14 | $2.73 | $2.89 | $2.69 | $2.82 | $2.82 | 1,594,816 |
| 2019-06-13 | $2.40 | $2.75 | $2.38 | $2.73 | $2.73 | 1,681,817 |
| 2019-06-12 | $2.39 | $2.43 | $2.28 | $2.39 | $2.39 | 813,730 |
| 2019-06-11 | $2.48 | $2.65 | $2.32 | $2.40 | $2.40 | 1,369,769 |
| 2019-06-10 | $2.02 | $2.55 | $2.02 | $2.49 | $2.49 | 3,482,145 |
| 2019-06-07 | $1.84 | $1.86 | $1.55 | $1.82 | $1.82 | 3,031,740 |
| 2019-06-06 | $1.95 | $2.00 | $1.70 | $1.78 | $1.78 | 1,737,291 |
| 2019-06-05 | $2.30 | $2.30 | $1.91 | $1.95 | $1.95 | 1,457,817 |
| 2019-06-04 | $2.06 | $2.26 | $2.06 | $2.16 | $2.16 | 641,416 |
| 2019-06-03 | $2.21 | $2.33 | $2.14 | $2.15 | $2.15 | 298,554 |