Rover Group Inc - Class A (ROVR) Exchange: NASDAQ
Data as of April 25, 2024
$10.99 ($0.00) 0.00%
Rover Group Inc - Class A - Daily Information
Click for more stock information on Rover Group Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $10.99 |
| Previous Close | $10.99 |
| High | $10.99 |
| Low | $10.99 |
| Adjusted Open | $10.99 |
| Previous Adjusted Close | $10.99 |
| Adjusted High | $10.99 |
| Adjusted Low | $10.99 |
About Rover Group Inc - Class A (ROVR)
Rover Group Inc - Class A (ROVR) is an energy services company that offers a range of services in the exploration and production of oil and natural gas. The company is headquartered in Houston, TX and has more than 3,000 employees worldwide. Founded in 1966, the company has grown significantly and now operates in more than 30 countries, primarily throughout North and South America and Europe. Rover Group Inc - Class Aâs primary services include drilling, well maintenance, construction and engineering, and process automation. They provide services for both the upstream and downstream segments of the oil and natural gas industry. The company has a strong focus on safety, innovation, and environmental compliance. In recent years, they have invested heavily in research and development to develop new technologies that improve safety and reduce costs. Rover Group Inc - Class A continues to be an industry leader in providing oil and natural gas services.
Invest in Rover Group Inc - Class A (ROVR)
Historical Stock Data for Rover Group Inc - Class A (ROVR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-02-26 | $10.99 | $11.00 | $10.99 | $10.99 | $10.99 | 2,163,226 |
| 2024-02-23 | $10.99 | $11.00 | $10.98 | $10.99 | $10.99 | 4,067,013 |
| 2024-02-22 | $10.98 | $11.00 | $10.98 | $10.98 | $10.98 | 2,924,500 |
| 2024-02-21 | $10.97 | $10.98 | $10.97 | $10.97 | $10.97 | 1,185,337 |
| 2024-02-20 | $10.97 | $10.98 | $10.97 | $10.98 | $10.98 | 1,651,989 |
| 2024-02-16 | $10.97 | $10.98 | $10.96 | $10.96 | $10.96 | 1,189,562 |
| 2024-02-15 | $10.97 | $10.98 | $10.96 | $10.96 | $10.96 | 1,365,481 |
| 2024-02-14 | $10.96 | $10.97 | $10.96 | $10.97 | $10.97 | 858,525 |
| 2024-02-13 | $10.96 | $10.97 | $10.95 | $10.96 | $10.96 | 2,010,151 |
| 2024-02-12 | $10.95 | $10.97 | $10.95 | $10.97 | $10.97 | 1,411,272 |
| 2024-02-09 | $10.96 | $10.97 | $10.95 | $10.95 | $10.95 | 3,671,813 |
| 2024-02-08 | $10.95 | $10.97 | $10.95 | $10.96 | $10.96 | 915,082 |
| 2024-02-07 | $10.96 | $10.96 | $10.95 | $10.95 | $10.95 | 575,819 |
| 2024-02-06 | $10.95 | $10.96 | $10.95 | $10.95 | $10.95 | 2,594,122 |
| 2024-02-05 | $10.95 | $10.96 | $10.94 | $10.95 | $10.95 | 1,284,039 |
| 2024-02-02 | $10.95 | $10.95 | $10.94 | $10.95 | $10.95 | 884,342 |
| 2024-02-01 | $10.94 | $10.96 | $10.94 | $10.94 | $10.94 | 1,184,088 |
| 2024-01-31 | $10.95 | $10.95 | $10.94 | $10.94 | $10.94 | 928,417 |
| 2024-01-30 | $10.94 | $10.95 | $10.94 | $10.95 | $10.95 | 4,966,247 |
| 2024-01-29 | $10.94 | $10.95 | $10.94 | $10.95 | $10.95 | 1,012,893 |
| 2024-01-26 | $10.94 | $10.95 | $10.94 | $10.94 | $10.94 | 572,056 |
| 2024-01-25 | $10.95 | $10.95 | $10.94 | $10.94 | $10.94 | 1,869,246 |
| 2024-01-24 | $10.94 | $10.95 | $10.93 | $10.94 | $10.94 | 3,079,449 |
| 2024-01-23 | $10.93 | $10.95 | $10.93 | $10.95 | $10.95 | 2,605,242 |
| 2024-01-22 | $10.94 | $10.96 | $10.93 | $10.93 | $10.93 | 1,131,182 |
| 2024-01-19 | $10.93 | $10.94 | $10.91 | $10.94 | $10.94 | 1,463,344 |
| 2024-01-18 | $10.92 | $10.93 | $10.91 | $10.93 | $10.93 | 1,360,794 |
| 2024-01-17 | $10.90 | $10.92 | $10.90 | $10.92 | $10.92 | 399,697 |
| 2024-01-16 | $10.91 | $10.92 | $10.91 | $10.91 | $10.91 | 942,066 |
| 2024-01-12 | $10.92 | $10.92 | $10.90 | $10.92 | $10.92 | 474,615 |
| 2024-01-11 | $10.91 | $10.92 | $10.90 | $10.91 | $10.91 | 3,857,889 |
| 2024-01-10 | $10.90 | $10.94 | $10.90 | $10.90 | $10.90 | 4,468,656 |
| 2024-01-09 | $10.88 | $10.91 | $10.88 | $10.90 | $10.90 | 1,636,149 |
| 2024-01-08 | $10.89 | $10.91 | $10.89 | $10.90 | $10.90 | 2,011,459 |
| 2024-01-05 | $10.89 | $10.90 | $10.88 | $10.89 | $10.89 | 2,187,625 |
| 2024-01-04 | $10.88 | $10.94 | $10.87 | $10.89 | $10.89 | 3,698,818 |
| 2024-01-03 | $10.89 | $10.90 | $10.86 | $10.87 | $10.87 | 4,987,741 |
| 2024-01-02 | $10.87 | $10.90 | $10.86 | $10.89 | $10.89 | 5,381,696 |
| 2023-12-29 | $10.91 | $10.92 | $10.88 | $10.88 | $10.88 | 1,754,706 |
| 2023-12-28 | $10.89 | $10.93 | $10.88 | $10.91 | $10.91 | 1,703,833 |
| 2023-12-27 | $10.92 | $10.93 | $10.88 | $10.88 | $10.88 | 797,429 |
| 2023-12-26 | $10.93 | $10.94 | $10.91 | $10.91 | $10.91 | 1,041,335 |
| 2023-12-22 | $10.93 | $10.93 | $10.91 | $10.92 | $10.92 | 745,743 |
| 2023-12-21 | $10.91 | $10.95 | $10.90 | $10.95 | $10.95 | 1,545,981 |
| 2023-12-20 | $10.88 | $10.93 | $10.86 | $10.91 | $10.91 | 3,211,824 |
| 2023-12-19 | $10.89 | $10.90 | $10.88 | $10.89 | $10.89 | 1,180,291 |
| 2023-12-18 | $10.87 | $10.89 | $10.85 | $10.89 | $10.89 | 1,691,187 |
| 2023-12-15 | $10.88 | $10.89 | $10.86 | $10.86 | $10.86 | 3,567,320 |
| 2023-12-14 | $10.89 | $10.90 | $10.86 | $10.88 | $10.88 | 4,505,392 |
| 2023-12-13 | $10.87 | $10.89 | $10.86 | $10.89 | $10.89 | 2,440,731 |
| 2023-12-12 | $10.89 | $10.89 | $10.86 | $10.87 | $10.87 | 2,150,290 |
| 2023-12-11 | $10.86 | $10.89 | $10.86 | $10.89 | $10.89 | 1,819,642 |
| 2023-12-08 | $10.88 | $10.89 | $10.86 | $10.86 | $10.86 | 2,891,900 |
| 2023-12-07 | $10.86 | $10.88 | $10.86 | $10.87 | $10.87 | 5,523,561 |
| 2023-12-06 | $10.90 | $10.93 | $10.85 | $10.87 | $10.87 | 7,024,595 |
| 2023-12-05 | $10.89 | $10.93 | $10.88 | $10.91 | $10.91 | 2,996,766 |
| 2023-12-04 | $10.94 | $10.94 | $10.88 | $10.89 | $10.89 | 3,640,113 |
| 2023-12-01 | $10.92 | $10.95 | $10.92 | $10.95 | $10.95 | 5,633,466 |
| 2023-11-30 | $10.91 | $10.94 | $10.90 | $10.94 | $10.94 | 9,016,075 |
| 2023-11-29 | $10.88 | $11.10 | $10.84 | $10.96 | $10.96 | 34,556,843 |
| 2023-11-28 | $8.41 | $8.56 | $8.33 | $8.50 | $8.50 | 1,317,238 |
| 2023-11-27 | $8.62 | $8.62 | $8.42 | $8.43 | $8.43 | 1,831,863 |
| 2023-11-24 | $8.57 | $8.69 | $8.50 | $8.66 | $8.66 | 535,570 |
| 2023-11-22 | $8.50 | $8.65 | $8.46 | $8.57 | $8.57 | 1,581,148 |
| 2023-11-21 | $8.36 | $8.50 | $8.30 | $8.45 | $8.45 | 1,222,519 |
| 2023-11-20 | $8.28 | $8.60 | $8.22 | $8.41 | $8.41 | 1,738,864 |
| 2023-11-17 | $8.20 | $8.33 | $8.06 | $8.20 | $8.20 | 2,440,877 |
| 2023-11-16 | $7.92 | $8.14 | $7.82 | $8.13 | $8.13 | 1,812,084 |
| 2023-11-15 | $8.00 | $8.02 | $7.81 | $7.96 | $7.96 | 1,749,711 |
| 2023-11-14 | $7.87 | $8.03 | $7.84 | $8.03 | $8.03 | 2,143,349 |
| 2023-11-13 | $8.14 | $8.14 | $7.72 | $7.83 | $7.83 | 2,872,780 |
| 2023-11-10 | $8.05 | $8.14 | $7.89 | $8.09 | $8.09 | 1,696,144 |
| 2023-11-09 | $8.00 | $8.03 | $7.81 | $7.99 | $7.99 | 2,990,578 |
| 2023-11-08 | $8.00 | $8.03 | $7.70 | $7.96 | $7.96 | 2,760,029 |
| 2023-11-07 | $7.59 | $8.40 | $7.50 | $7.96 | $7.96 | 7,878,421 |
| 2023-11-06 | $6.54 | $6.57 | $6.34 | $6.47 | $6.47 | 1,702,094 |
| 2023-11-03 | $6.50 | $6.66 | $6.46 | $6.51 | $6.51 | 1,768,038 |
| 2023-11-02 | $6.41 | $6.51 | $6.40 | $6.43 | $6.43 | 1,074,476 |
| 2023-11-01 | $6.45 | $6.45 | $6.21 | $6.30 | $6.30 | 1,612,119 |
| 2023-10-31 | $6.51 | $6.54 | $6.32 | $6.45 | $6.45 | 1,214,142 |
| 2023-10-30 | $6.58 | $6.71 | $6.51 | $6.53 | $6.53 | 1,036,315 |
| 2023-10-27 | $6.64 | $6.65 | $6.47 | $6.50 | $6.50 | 1,065,913 |
| 2023-10-26 | $6.52 | $6.64 | $6.47 | $6.57 | $6.57 | 934,179 |
| 2023-10-25 | $6.68 | $6.70 | $6.43 | $6.48 | $6.48 | 1,166,180 |
| 2023-10-24 | $6.66 | $6.83 | $6.66 | $6.72 | $6.72 | 749,118 |
| 2023-10-23 | $6.70 | $6.78 | $6.62 | $6.64 | $6.64 | 732,457 |
| 2023-10-20 | $6.81 | $6.87 | $6.68 | $6.74 | $6.74 | 617,573 |
| 2023-10-19 | $6.85 | $7.00 | $6.79 | $6.79 | $6.79 | 839,145 |
| 2023-10-18 | $7.02 | $7.07 | $6.82 | $6.88 | $6.88 | 1,920,550 |
| 2023-10-17 | $6.77 | $7.12 | $6.77 | $7.08 | $7.08 | 1,488,315 |
| 2023-10-16 | $6.59 | $6.84 | $6.59 | $6.80 | $6.80 | 885,173 |
| 2023-10-13 | $6.68 | $6.75 | $6.51 | $6.55 | $6.55 | 1,856,791 |
| 2023-10-12 | $6.83 | $6.89 | $6.64 | $6.71 | $6.71 | 1,496,958 |
| 2023-10-11 | $6.85 | $6.89 | $6.67 | $6.82 | $6.82 | 928,944 |
| 2023-10-10 | $6.35 | $6.72 | $6.35 | $6.69 | $6.69 | 2,177,834 |
| 2023-10-09 | $6.24 | $6.44 | $6.15 | $6.41 | $6.41 | 638,856 |
| 2023-10-06 | $6.16 | $6.34 | $6.15 | $6.29 | $6.29 | 566,099 |
| 2023-10-05 | $6.25 | $6.33 | $6.16 | $6.21 | $6.21 | 998,869 |
| 2023-10-04 | $6.03 | $6.25 | $6.01 | $6.23 | $6.23 | 799,784 |
| 2023-10-03 | $6.13 | $6.15 | $5.97 | $6.00 | $6.00 | 665,009 |
| 2023-10-02 | $6.25 | $6.27 | $6.13 | $6.15 | $6.15 | 742,131 |
| 2023-09-29 | $6.29 | $6.37 | $6.22 | $6.26 | $6.26 | 1,077,297 |
| 2023-09-28 | $6.28 | $6.43 | $6.17 | $6.26 | $6.26 | 984,577 |
| 2023-09-27 | $6.07 | $6.34 | $6.07 | $6.29 | $6.29 | 644,671 |
| 2023-09-26 | $6.01 | $6.15 | $5.98 | $6.07 | $6.07 | 759,585 |
| 2023-09-25 | $5.96 | $6.05 | $5.91 | $6.00 | $6.00 | 643,959 |
| 2023-09-22 | $5.93 | $6.06 | $5.93 | $5.98 | $5.98 | 757,431 |
| 2023-09-21 | $6.02 | $6.03 | $5.90 | $5.91 | $5.91 | 934,473 |
| 2023-09-20 | $6.25 | $6.28 | $6.06 | $6.07 | $6.07 | 851,291 |
| 2023-09-19 | $6.24 | $6.29 | $6.16 | $6.24 | $6.24 | 609,767 |
| 2023-09-18 | $6.39 | $6.43 | $6.23 | $6.27 | $6.27 | 721,842 |
| 2023-09-15 | $6.39 | $6.46 | $6.17 | $6.43 | $6.43 | 2,742,877 |
| 2023-09-14 | $6.41 | $6.51 | $6.36 | $6.38 | $6.38 | 965,173 |
| 2023-09-13 | $6.55 | $6.61 | $6.39 | $6.39 | $6.39 | 640,790 |
| 2023-09-12 | $6.46 | $6.64 | $6.44 | $6.57 | $6.57 | 591,794 |
| 2023-09-11 | $6.44 | $6.62 | $6.44 | $6.48 | $6.48 | 818,566 |
| 2023-09-08 | $6.50 | $6.50 | $6.32 | $6.41 | $6.41 | 963,796 |
| 2023-09-07 | $6.83 | $6.83 | $6.42 | $6.43 | $6.43 | 1,473,746 |
| 2023-09-06 | $6.87 | $6.92 | $6.79 | $6.83 | $6.83 | 709,873 |
| 2023-09-05 | $6.92 | $6.96 | $6.87 | $6.90 | $6.90 | 999,086 |
| 2023-09-01 | $6.79 | $6.95 | $6.71 | $6.94 | $6.94 | 1,087,285 |
| 2023-08-31 | $6.69 | $6.86 | $6.62 | $6.77 | $6.77 | 1,471,488 |
| 2023-08-30 | $6.62 | $6.85 | $6.54 | $6.70 | $6.70 | 1,420,933 |
| 2023-08-29 | $6.45 | $6.60 | $6.45 | $6.60 | $6.60 | 1,299,249 |
| 2023-08-28 | $6.43 | $6.56 | $6.41 | $6.47 | $6.47 | 668,951 |
| 2023-08-25 | $6.55 | $6.55 | $6.25 | $6.39 | $6.39 | 1,450,794 |
| 2023-08-24 | $6.60 | $6.60 | $6.45 | $6.46 | $6.46 | 875,016 |
| 2023-08-23 | $6.45 | $6.57 | $6.38 | $6.54 | $6.54 | 1,313,959 |
| 2023-08-22 | $6.27 | $6.57 | $6.26 | $6.41 | $6.41 | 3,573,975 |
| 2023-08-21 | $6.20 | $6.32 | $6.17 | $6.27 | $6.27 | 769,549 |
| 2023-08-18 | $6.13 | $6.26 | $6.03 | $6.20 | $6.20 | 641,032 |
| 2023-08-17 | $6.45 | $6.45 | $6.20 | $6.22 | $6.22 | 729,311 |
| 2023-08-16 | $6.39 | $6.48 | $6.32 | $6.43 | $6.43 | 1,188,819 |
| 2023-08-15 | $6.32 | $6.41 | $6.28 | $6.40 | $6.40 | 814,356 |
| 2023-08-14 | $6.20 | $6.36 | $6.15 | $6.32 | $6.32 | 946,998 |
| 2023-08-11 | $6.27 | $6.39 | $6.22 | $6.26 | $6.26 | 1,901,987 |
| 2023-08-10 | $6.27 | $6.34 | $6.22 | $6.32 | $6.32 | 832,895 |
| 2023-08-09 | $6.49 | $6.50 | $6.23 | $6.24 | $6.24 | 1,161,564 |
| 2023-08-08 | $6.44 | $6.54 | $6.40 | $6.52 | $6.52 | 965,676 |
| 2023-08-07 | $6.55 | $6.57 | $6.37 | $6.45 | $6.45 | 1,256,307 |
| 2023-08-04 | $6.32 | $6.60 | $6.24 | $6.55 | $6.55 | 2,663,118 |
| 2023-08-03 | $6.15 | $6.40 | $5.96 | $6.27 | $6.27 | 2,981,313 |
| 2023-08-02 | $6.90 | $7.00 | $6.21 | $6.40 | $6.40 | 7,338,124 |
| 2023-08-01 | $5.64 | $5.76 | $5.40 | $5.58 | $5.58 | 2,668,472 |
| 2023-07-31 | $5.60 | $5.71 | $5.42 | $5.48 | $5.48 | 1,609,130 |
| 2023-07-28 | $5.32 | $5.45 | $5.32 | $5.40 | $5.40 | 931,917 |
| 2023-07-27 | $5.42 | $5.50 | $5.29 | $5.30 | $5.30 | 1,039,226 |
| 2023-07-26 | $5.27 | $5.40 | $5.23 | $5.38 | $5.38 | 931,650 |
| 2023-07-25 | $5.19 | $5.31 | $5.16 | $5.28 | $5.28 | 941,940 |
| 2023-07-24 | $5.20 | $5.21 | $5.06 | $5.20 | $5.20 | 672,288 |
| 2023-07-21 | $5.00 | $5.26 | $4.94 | $5.18 | $5.18 | 1,856,076 |
| 2023-07-20 | $4.92 | $5.00 | $4.89 | $4.97 | $4.97 | 1,199,051 |
| 2023-07-19 | $4.95 | $5.00 | $4.91 | $4.96 | $4.96 | 515,682 |
| 2023-07-18 | $4.96 | $5.01 | $4.94 | $4.95 | $4.95 | 419,081 |
| 2023-07-17 | $4.96 | $5.02 | $4.89 | $4.96 | $4.96 | 479,924 |
| 2023-07-14 | $5.12 | $5.21 | $4.95 | $4.97 | $4.97 | 544,086 |
| 2023-07-13 | $5.23 | $5.25 | $5.11 | $5.12 | $5.12 | 576,959 |
| 2023-07-12 | $5.24 | $5.29 | $5.14 | $5.18 | $5.18 | 1,072,430 |
| 2023-07-11 | $4.95 | $5.21 | $4.95 | $5.17 | $5.17 | 1,039,790 |
| 2023-07-10 | $4.85 | $4.99 | $4.82 | $4.94 | $4.94 | 603,566 |
| 2023-07-07 | $4.86 | $4.95 | $4.82 | $4.84 | $4.84 | 570,190 |
| 2023-07-06 | $4.89 | $4.91 | $4.78 | $4.84 | $4.84 | 728,597 |
| 2023-07-05 | $4.91 | $4.93 | $4.82 | $4.92 | $4.92 | 717,245 |
| 2023-07-03 | $4.96 | $5.00 | $4.92 | $4.92 | $4.92 | 409,956 |
| 2023-06-30 | $4.97 | $5.14 | $4.90 | $4.91 | $4.91 | 834,989 |
| 2023-06-29 | $4.91 | $4.97 | $4.87 | $4.94 | $4.94 | 1,035,162 |
| 2023-06-28 | $5.02 | $5.04 | $4.86 | $4.88 | $4.88 | 1,918,505 |
| 2023-06-27 | $4.83 | $5.03 | $4.82 | $5.02 | $5.02 | 992,123 |
| 2023-06-26 | $4.85 | $4.93 | $4.76 | $4.79 | $4.79 | 1,085,652 |
| 2023-06-23 | $4.73 | $4.92 | $4.69 | $4.89 | $4.89 | 1,767,967 |
| 2023-06-22 | $5.00 | $5.00 | $4.82 | $4.84 | $4.84 | 691,222 |
| 2023-06-21 | $4.91 | $4.96 | $4.85 | $4.90 | $4.90 | 740,445 |
| 2023-06-20 | $5.00 | $5.02 | $4.91 | $4.94 | $4.94 | 450,262 |
| 2023-06-16 | $5.02 | $5.04 | $4.93 | $4.98 | $4.98 | 859,004 |
| 2023-06-15 | $4.98 | $5.03 | $4.83 | $4.97 | $4.97 | 741,088 |
| 2023-06-14 | $4.97 | $5.10 | $4.93 | $4.97 | $4.97 | 1,007,908 |
| 2023-06-13 | $4.99 | $5.04 | $4.91 | $4.97 | $4.97 | 621,796 |
| 2023-06-12 | $4.85 | $5.06 | $4.80 | $4.99 | $4.99 | 1,175,063 |
| 2023-06-09 | $4.74 | $4.90 | $4.70 | $4.82 | $4.82 | 2,005,313 |
| 2023-06-08 | $4.68 | $4.84 | $4.63 | $4.75 | $4.75 | 1,530,981 |
| 2023-06-07 | $4.77 | $4.86 | $4.67 | $4.69 | $4.69 | 1,168,913 |
| 2023-06-06 | $4.59 | $4.80 | $4.58 | $4.71 | $4.71 | 1,489,848 |
| 2023-06-05 | $4.58 | $4.75 | $4.58 | $4.62 | $4.62 | 864,560 |
| 2023-06-02 | $4.61 | $4.74 | $4.59 | $4.65 | $4.65 | 1,009,710 |
| 2023-06-01 | $4.68 | $4.69 | $4.51 | $4.58 | $4.58 | 696,613 |
| 2023-05-31 | $4.50 | $4.67 | $4.49 | $4.65 | $4.65 | 1,253,701 |
| 2023-05-30 | $4.46 | $4.57 | $4.46 | $4.50 | $4.50 | 379,040 |
| 2023-05-26 | $4.42 | $4.57 | $4.42 | $4.47 | $4.47 | 446,842 |
| 2023-05-25 | $4.56 | $4.56 | $4.38 | $4.42 | $4.42 | 855,266 |
| 2023-05-24 | $4.50 | $4.64 | $4.49 | $4.55 | $4.55 | 521,860 |
| 2023-05-23 | $4.60 | $4.60 | $4.48 | $4.50 | $4.50 | 833,807 |
| 2023-05-22 | $4.58 | $4.66 | $4.51 | $4.63 | $4.63 | 662,102 |
| 2023-05-19 | $4.65 | $4.66 | $4.57 | $4.60 | $4.60 | 837,048 |
| 2023-05-18 | $4.53 | $4.65 | $4.50 | $4.62 | $4.62 | 592,687 |
| 2023-05-17 | $4.64 | $4.70 | $4.46 | $4.54 | $4.54 | 1,881,846 |
| 2023-05-16 | $4.76 | $4.92 | $4.59 | $4.64 | $4.64 | 3,568,766 |
| 2023-05-15 | $4.66 | $4.79 | $4.62 | $4.78 | $4.78 | 2,065,194 |
| 2023-05-12 | $4.80 | $4.85 | $4.63 | $4.66 | $4.66 | 681,635 |
| 2023-05-11 | $4.64 | $4.91 | $4.62 | $4.75 | $4.75 | 1,084,173 |
| 2023-05-10 | $4.81 | $5.07 | $4.63 | $4.65 | $4.65 | 2,166,865 |
| 2023-05-09 | $4.50 | $5.00 | $4.28 | $4.72 | $4.72 | 3,085,806 |
| 2023-05-08 | $3.97 | $4.10 | $3.92 | $4.04 | $4.04 | 411,047 |
| 2023-05-05 | $4.07 | $4.09 | $3.93 | $3.97 | $3.97 | 556,179 |
| 2023-05-04 | $4.22 | $4.22 | $4.00 | $4.01 | $4.01 | 299,545 |
| 2023-05-03 | $4.42 | $4.42 | $4.25 | $4.26 | $4.26 | 417,514 |
| 2023-05-02 | $4.49 | $4.54 | $4.38 | $4.42 | $4.42 | 419,301 |
| 2023-05-01 | $4.53 | $4.59 | $4.47 | $4.52 | $4.52 | 603,656 |
| 2023-04-28 | $4.44 | $4.61 | $4.44 | $4.53 | $4.53 | 510,698 |
| 2023-04-27 | $4.38 | $4.49 | $4.38 | $4.44 | $4.44 | 411,215 |
| 2023-04-26 | $4.33 | $4.40 | $4.29 | $4.37 | $4.37 | 318,357 |
| 2023-04-25 | $4.33 | $4.47 | $4.33 | $4.35 | $4.35 | 418,427 |
| 2023-04-24 | $4.36 | $4.43 | $4.31 | $4.36 | $4.36 | 319,659 |
| 2023-04-21 | $4.31 | $4.40 | $4.29 | $4.38 | $4.38 | 266,116 |
| 2023-04-20 | $4.35 | $4.41 | $4.31 | $4.34 | $4.34 | 222,417 |
| 2023-04-19 | $4.34 | $4.44 | $4.31 | $4.38 | $4.38 | 276,560 |
| 2023-04-18 | $4.43 | $4.44 | $4.35 | $4.37 | $4.37 | 234,072 |
| 2023-04-17 | $4.37 | $4.45 | $4.32 | $4.43 | $4.43 | 220,295 |
| 2023-04-14 | $4.25 | $4.43 | $4.24 | $4.40 | $4.40 | 276,635 |
| 2023-04-13 | $4.25 | $4.31 | $4.22 | $4.27 | $4.27 | 266,382 |
| 2023-04-12 | $4.33 | $4.38 | $4.21 | $4.24 | $4.24 | 444,794 |
| 2023-04-11 | $4.24 | $4.33 | $4.24 | $4.30 | $4.30 | 335,639 |
| 2023-04-10 | $4.27 | $4.32 | $4.13 | $4.23 | $4.23 | 1,346,429 |
| 2023-04-06 | $4.28 | $4.34 | $4.21 | $4.22 | $4.22 | 266,222 |
| 2023-04-05 | $4.38 | $4.38 | $4.26 | $4.28 | $4.28 | 322,211 |
| 2023-04-04 | $4.59 | $4.59 | $4.40 | $4.42 | $4.42 | 291,259 |
| 2023-04-03 | $4.51 | $4.62 | $4.50 | $4.59 | $4.59 | 387,396 |
| 2023-03-31 | $4.49 | $4.61 | $4.46 | $4.53 | $4.53 | 646,897 |
| 2023-03-30 | $4.45 | $4.49 | $4.35 | $4.48 | $4.48 | 447,063 |
| 2023-03-29 | $4.53 | $4.59 | $4.41 | $4.42 | $4.42 | 269,090 |
| 2023-03-28 | $4.31 | $4.50 | $4.31 | $4.46 | $4.46 | 404,272 |
| 2023-03-27 | $4.40 | $4.42 | $4.29 | $4.33 | $4.33 | 272,520 |
| 2023-03-24 | $4.38 | $4.38 | $4.24 | $4.35 | $4.35 | 373,377 |
| 2023-03-23 | $4.23 | $4.33 | $4.20 | $4.28 | $4.28 | 393,079 |
| 2023-03-22 | $4.44 | $4.48 | $4.21 | $4.23 | $4.23 | 355,737 |
| 2023-03-21 | $4.23 | $4.47 | $4.13 | $4.45 | $4.45 | 473,782 |
| 2023-03-20 | $4.09 | $4.14 | $4.00 | $4.12 | $4.12 | 309,896 |
| 2023-03-17 | $4.04 | $4.08 | $3.96 | $4.06 | $4.06 | 776,784 |
| 2023-03-16 | $3.96 | $4.13 | $3.91 | $4.03 | $4.03 | 372,114 |
| 2023-03-15 | $3.86 | $4.03 | $3.86 | $4.00 | $4.00 | 481,136 |
| 2023-03-14 | $3.95 | $4.05 | $3.95 | $3.97 | $3.97 | 365,999 |
| 2023-03-13 | $3.89 | $4.00 | $3.83 | $3.85 | $3.85 | 332,440 |
| 2023-03-10 | $3.99 | $4.10 | $3.90 | $3.96 | $3.96 | 421,440 |
| 2023-03-09 | $4.14 | $4.25 | $4.03 | $4.04 | $4.04 | 215,094 |
| 2023-03-08 | $4.07 | $4.18 | $4.06 | $4.17 | $4.17 | 234,205 |
| 2023-03-07 | $4.17 | $4.25 | $3.97 | $4.06 | $4.06 | 501,552 |
| 2023-03-06 | $4.22 | $4.25 | $4.12 | $4.21 | $4.21 | 320,507 |
| 2023-03-03 | $4.34 | $4.38 | $4.21 | $4.24 | $4.24 | 427,388 |
| 2023-03-02 | $4.24 | $4.43 | $4.19 | $4.30 | $4.30 | 526,596 |
| 2023-03-01 | $4.14 | $4.48 | $4.14 | $4.31 | $4.31 | 710,044 |
| 2023-02-28 | $3.90 | $4.38 | $3.90 | $4.18 | $4.18 | 1,000,494 |
| 2023-02-27 | $3.82 | $3.84 | $3.75 | $3.79 | $3.79 | 278,295 |
| 2023-02-24 | $3.82 | $3.86 | $3.76 | $3.82 | $3.82 | 245,834 |
| 2023-02-23 | $3.91 | $3.94 | $3.84 | $3.89 | $3.89 | 232,297 |
| 2023-02-22 | $3.89 | $3.97 | $3.82 | $3.88 | $3.88 | 244,686 |
| 2023-02-21 | $3.88 | $3.94 | $3.84 | $3.85 | $3.85 | 330,103 |
| 2023-02-17 | $4.03 | $4.03 | $3.90 | $3.93 | $3.93 | 228,004 |
| 2023-02-16 | $3.97 | $4.10 | $3.92 | $3.98 | $3.98 | 307,459 |
| 2023-02-15 | $3.90 | $4.07 | $3.84 | $4.05 | $4.05 | 389,369 |
| 2023-02-14 | $4.00 | $4.00 | $3.75 | $3.85 | $3.85 | 245,945 |
| 2023-02-13 | $4.09 | $4.09 | $3.80 | $3.87 | $3.87 | 228,508 |
| 2023-02-10 | $3.91 | $4.02 | $3.78 | $3.89 | $3.89 | 238,968 |
| 2023-02-09 | $4.11 | $4.23 | $3.94 | $3.97 | $3.97 | 320,019 |
| 2023-02-08 | $4.20 | $4.23 | $4.03 | $4.05 | $4.05 | 222,645 |
| 2023-02-07 | $4.26 | $4.28 | $4.10 | $4.23 | $4.23 | 502,310 |
| 2023-02-06 | $4.27 | $4.28 | $4.17 | $4.21 | $4.21 | 314,673 |
| 2023-02-03 | $4.37 | $4.43 | $4.22 | $4.30 | $4.30 | 296,512 |
| 2023-02-02 | $4.29 | $4.52 | $4.27 | $4.46 | $4.46 | 550,675 |
| 2023-02-01 | $4.05 | $4.32 | $3.87 | $4.23 | $4.23 | 672,925 |
| 2023-01-31 | $4.01 | $4.22 | $3.91 | $4.09 | $4.09 | 595,631 |
| 2023-01-30 | $3.86 | $4.04 | $3.83 | $3.99 | $3.99 | 406,900 |
| 2023-01-27 | $3.74 | $3.92 | $3.73 | $3.85 | $3.85 | 2,034,348 |
| 2023-01-26 | $3.83 | $3.83 | $3.70 | $3.75 | $3.75 | 372,280 |
| 2023-01-25 | $3.65 | $3.75 | $3.60 | $3.73 | $3.73 | 227,216 |
| 2023-01-24 | $3.70 | $3.74 | $3.66 | $3.71 | $3.71 | 210,986 |
| 2023-01-23 | $3.75 | $3.75 | $3.58 | $3.72 | $3.72 | 319,860 |
| 2023-01-20 | $3.63 | $3.75 | $3.58 | $3.73 | $3.73 | 370,699 |
| 2023-01-19 | $3.50 | $3.62 | $3.39 | $3.58 | $3.58 | 442,287 |
| 2023-01-18 | $3.76 | $3.82 | $3.51 | $3.53 | $3.53 | 436,984 |
| 2023-01-17 | $3.74 | $3.80 | $3.71 | $3.74 | $3.74 | 222,358 |
| 2023-01-13 | $3.85 | $3.85 | $3.71 | $3.76 | $3.76 | 232,901 |
| 2023-01-12 | $3.92 | $3.92 | $3.69 | $3.77 | $3.77 | 388,684 |
| 2023-01-11 | $4.25 | $4.25 | $3.86 | $3.90 | $3.90 | 235,485 |
| 2023-01-10 | $3.86 | $4.05 | $3.86 | $4.05 | $4.05 | 160,702 |
| 2023-01-09 | $3.86 | $4.00 | $3.83 | $3.94 | $3.94 | 216,154 |
| 2023-01-06 | $3.89 | $3.89 | $3.76 | $3.83 | $3.83 | 210,119 |
| 2023-01-05 | $4.09 | $4.09 | $3.84 | $3.87 | $3.87 | 221,884 |
| 2023-01-04 | $4.06 | $4.26 | $4.06 | $4.14 | $4.14 | 419,173 |
| 2023-01-03 | $3.80 | $4.34 | $3.76 | $4.05 | $4.05 | 514,910 |
| 2022-12-30 | $3.55 | $3.78 | $3.54 | $3.67 | $3.67 | 260,009 |
| 2022-12-29 | $3.58 | $3.62 | $3.49 | $3.58 | $3.58 | 261,022 |
| 2022-12-28 | $3.47 | $3.55 | $3.38 | $3.50 | $3.50 | 260,800 |
| 2022-12-27 | $3.67 | $3.67 | $3.47 | $3.47 | $3.47 | 269,454 |
| 2022-12-23 | $3.64 | $3.80 | $3.60 | $3.66 | $3.66 | 239,666 |
| 2022-12-22 | $3.76 | $3.76 | $3.55 | $3.66 | $3.66 | 262,325 |
| 2022-12-21 | $3.67 | $3.81 | $3.62 | $3.72 | $3.72 | 306,547 |
| 2022-12-20 | $3.69 | $3.70 | $3.57 | $3.62 | $3.62 | 387,900 |
| 2022-12-19 | $3.84 | $3.87 | $3.63 | $3.65 | $3.65 | 435,854 |
| 2022-12-16 | $4.17 | $4.27 | $3.80 | $3.87 | $3.87 | 788,125 |
| 2022-12-15 | $4.37 | $4.44 | $4.15 | $4.25 | $4.25 | 388,900 |
| 2022-12-14 | $4.56 | $4.64 | $4.37 | $4.44 | $4.44 | 359,153 |
| 2022-12-13 | $4.73 | $4.85 | $4.60 | $4.66 | $4.66 | 479,606 |
| 2022-12-12 | $4.54 | $4.64 | $4.28 | $4.58 | $4.58 | 581,866 |
| 2022-12-09 | $4.46 | $4.59 | $4.19 | $4.57 | $4.57 | 443,431 |
| 2022-12-08 | $4.90 | $4.90 | $4.39 | $4.53 | $4.53 | 500,798 |
| 2022-12-07 | $4.71 | $4.91 | $4.68 | $4.90 | $4.90 | 385,792 |
| 2022-12-06 | $4.76 | $4.88 | $4.59 | $4.74 | $4.74 | 218,977 |
| 2022-12-05 | $4.87 | $4.96 | $4.79 | $4.80 | $4.80 | 271,256 |
| 2022-12-02 | $4.99 | $4.99 | $4.86 | $4.90 | $4.90 | 475,165 |
| 2022-12-01 | $4.87 | $4.96 | $4.82 | $4.95 | $4.95 | 394,759 |
| 2022-11-30 | $4.68 | $4.87 | $4.64 | $4.82 | $4.82 | 469,132 |
| 2022-11-29 | $4.64 | $4.71 | $4.55 | $4.67 | $4.67 | 196,646 |
| 2022-11-28 | $4.72 | $4.72 | $4.52 | $4.57 | $4.57 | 191,039 |
| 2022-11-25 | $4.74 | $4.75 | $4.61 | $4.67 | $4.67 | 64,384 |
| 2022-11-23 | $4.70 | $4.82 | $4.68 | $4.79 | $4.79 | 227,297 |
| 2022-11-22 | $4.67 | $4.78 | $4.50 | $4.71 | $4.71 | 208,537 |
| 2022-11-21 | $4.60 | $4.68 | $4.31 | $4.64 | $4.64 | 655,519 |
| 2022-11-18 | $4.89 | $4.89 | $4.58 | $4.69 | $4.69 | 343,904 |
| 2022-11-17 | $4.80 | $4.90 | $4.71 | $4.78 | $4.78 | 288,491 |
| 2022-11-16 | $4.86 | $4.98 | $4.80 | $4.91 | $4.91 | 489,865 |
| 2022-11-15 | $4.98 | $5.06 | $4.86 | $4.95 | $4.95 | 585,370 |
| 2022-11-14 | $4.98 | $5.05 | $4.80 | $4.81 | $4.81 | 496,838 |
| 2022-11-11 | $4.92 | $5.07 | $4.91 | $4.99 | $4.99 | 746,494 |
| 2022-11-10 | $4.70 | $5.02 | $4.63 | $4.95 | $4.95 | 3,171,243 |
| 2022-11-09 | $4.62 | $4.77 | $4.40 | $4.50 | $4.50 | 1,109,006 |
| 2022-11-08 | $4.27 | $5.26 | $4.27 | $4.68 | $4.68 | 5,716,690 |
| 2022-11-07 | $4.28 | $4.36 | $4.06 | $4.12 | $4.12 | 746,745 |
| 2022-11-04 | $4.40 | $4.58 | $4.24 | $4.25 | $4.25 | 638,245 |
| 2022-11-03 | $4.24 | $4.45 | $4.19 | $4.33 | $4.33 | 285,449 |
| 2022-11-02 | $4.43 | $4.56 | $4.25 | $4.28 | $4.28 | 364,594 |
| 2022-11-01 | $4.45 | $4.62 | $4.34 | $4.45 | $4.45 | 392,041 |
| 2022-10-31 | $4.46 | $4.47 | $4.26 | $4.39 | $4.39 | 455,038 |
| 2022-10-28 | $4.39 | $4.52 | $4.26 | $4.48 | $4.48 | 386,068 |
| 2022-10-27 | $4.35 | $4.48 | $4.30 | $4.37 | $4.37 | 277,367 |
| 2022-10-26 | $4.43 | $4.57 | $4.20 | $4.30 | $4.30 | 407,899 |
| 2022-10-25 | $4.12 | $4.58 | $4.07 | $4.42 | $4.42 | 622,820 |
| 2022-10-24 | $4.09 | $4.10 | $3.95 | $4.07 | $4.07 | 200,100 |
| 2022-10-21 | $4.08 | $4.14 | $4.00 | $4.08 | $4.08 | 357,481 |
| 2022-10-20 | $3.96 | $4.05 | $3.92 | $4.04 | $4.04 | 217,007 |
| 2022-10-19 | $3.89 | $3.99 | $3.85 | $3.95 | $3.95 | 279,118 |
| 2022-10-18 | $4.08 | $4.11 | $3.92 | $3.95 | $3.95 | 192,633 |
| 2022-10-17 | $3.98 | $4.07 | $3.93 | $3.97 | $3.97 | 258,394 |
| 2022-10-14 | $4.00 | $4.06 | $3.79 | $3.90 | $3.90 | 267,883 |
| 2022-10-13 | $3.78 | $4.08 | $3.72 | $4.00 | $4.00 | 262,827 |
| 2022-10-12 | $3.89 | $4.01 | $3.87 | $3.87 | $3.87 | 263,186 |
| 2022-10-11 | $3.99 | $4.01 | $3.83 | $3.88 | $3.88 | 355,752 |
| 2022-10-10 | $3.88 | $4.05 | $3.80 | $4.02 | $4.02 | 315,235 |
| 2022-10-07 | $3.89 | $3.95 | $3.84 | $3.85 | $3.85 | 396,822 |
| 2022-10-06 | $3.87 | $3.98 | $3.85 | $3.94 | $3.94 | 291,127 |
| 2022-10-05 | $3.74 | $3.94 | $3.69 | $3.92 | $3.92 | 377,361 |
| 2022-10-04 | $3.68 | $3.92 | $3.68 | $3.84 | $3.84 | 368,346 |
| 2022-10-03 | $3.36 | $3.70 | $3.33 | $3.61 | $3.61 | 353,039 |
| 2022-09-30 | $3.45 | $3.45 | $3.34 | $3.34 | $3.34 | 398,354 |
| 2022-09-29 | $3.31 | $3.45 | $3.25 | $3.41 | $3.41 | 289,764 |
| 2022-09-28 | $3.34 | $3.50 | $3.33 | $3.35 | $3.35 | 486,924 |
| 2022-09-27 | $3.25 | $3.42 | $3.20 | $3.34 | $3.34 | 392,686 |
| 2022-09-26 | $3.20 | $3.38 | $3.18 | $3.23 | $3.23 | 213,552 |
| 2022-09-23 | $3.19 | $3.24 | $3.14 | $3.20 | $3.20 | 256,369 |
| 2022-09-22 | $3.44 | $3.44 | $3.20 | $3.25 | $3.25 | 332,465 |
| 2022-09-21 | $3.44 | $3.59 | $3.35 | $3.40 | $3.40 | 337,243 |
| 2022-09-20 | $3.59 | $3.60 | $3.32 | $3.41 | $3.41 | 307,883 |
| 2022-09-19 | $3.88 | $3.92 | $3.58 | $3.64 | $3.64 | 468,920 |
| 2022-09-16 | $3.94 | $4.00 | $3.80 | $3.96 | $3.96 | 1,547,267 |
| 2022-09-15 | $3.98 | $4.14 | $3.90 | $3.95 | $3.95 | 367,542 |
| 2022-09-14 | $4.00 | $4.15 | $4.00 | $4.04 | $4.04 | 398,703 |
| 2022-09-13 | $3.91 | $4.15 | $3.88 | $4.06 | $4.06 | 408,140 |
| 2022-09-12 | $4.08 | $4.21 | $4.05 | $4.06 | $4.06 | 448,659 |
| 2022-09-09 | $4.02 | $4.16 | $3.99 | $4.13 | $4.13 | 409,109 |
| 2022-09-08 | $3.75 | $4.02 | $3.70 | $3.99 | $3.99 | 355,564 |
| 2022-09-07 | $3.71 | $3.79 | $3.62 | $3.76 | $3.76 | 379,915 |
| 2022-09-06 | $3.68 | $3.77 | $3.61 | $3.66 | $3.66 | 364,882 |
| 2022-09-02 | $3.76 | $3.77 | $3.60 | $3.63 | $3.63 | 241,355 |
| 2022-09-01 | $3.76 | $3.78 | $3.63 | $3.70 | $3.70 | 304,266 |
| 2022-08-31 | $3.75 | $3.83 | $3.72 | $3.81 | $3.81 | 383,391 |
| 2022-08-30 | $3.93 | $3.95 | $3.72 | $3.75 | $3.75 | 222,428 |
| 2022-08-29 | $3.95 | $3.99 | $3.81 | $3.83 | $3.83 | 363,740 |
| 2022-08-26 | $4.03 | $4.08 | $3.86 | $3.88 | $3.88 | 239,492 |
| 2022-08-25 | $3.99 | $4.12 | $3.99 | $4.02 | $4.02 | 218,195 |
| 2022-08-24 | $3.90 | $4.10 | $3.87 | $3.98 | $3.98 | 308,606 |
| 2022-08-23 | $3.90 | $4.00 | $3.78 | $3.94 | $3.94 | 355,013 |
| 2022-08-22 | $3.95 | $4.00 | $3.80 | $3.82 | $3.82 | 410,535 |
| 2022-08-19 | $4.15 | $4.15 | $3.99 | $4.03 | $4.03 | 321,972 |
| 2022-08-18 | $4.27 | $4.27 | $4.10 | $4.22 | $4.22 | 160,515 |
| 2022-08-17 | $4.17 | $4.29 | $4.16 | $4.21 | $4.21 | 180,103 |
| 2022-08-16 | $4.21 | $4.42 | $4.04 | $4.29 | $4.29 | 389,957 |
| 2022-08-15 | $4.27 | $4.27 | $4.07 | $4.19 | $4.19 | 624,363 |
| 2022-08-12 | $4.08 | $4.28 | $3.99 | $4.27 | $4.27 | 366,139 |
| 2022-08-11 | $4.08 | $4.13 | $3.98 | $4.04 | $4.04 | 352,412 |
| 2022-08-10 | $3.93 | $4.06 | $3.85 | $4.03 | $4.03 | 347,875 |
| 2022-08-09 | $3.72 | $3.86 | $3.65 | $3.84 | $3.84 | 563,247 |
| 2022-08-08 | $4.29 | $4.29 | $3.66 | $3.85 | $3.85 | 861,306 |
| 2022-08-05 | $4.59 | $4.59 | $3.85 | $4.21 | $4.21 | 896,459 |
| 2022-08-04 | $4.54 | $4.79 | $4.49 | $4.76 | $4.76 | 315,839 |
| 2022-08-03 | $4.49 | $4.58 | $4.42 | $4.54 | $4.54 | 347,970 |
| 2022-08-02 | $4.33 | $4.51 | $4.30 | $4.46 | $4.46 | 363,884 |
| 2022-08-01 | $4.32 | $4.42 | $4.20 | $4.37 | $4.37 | 305,296 |
| 2022-07-29 | $4.51 | $4.51 | $4.25 | $4.37 | $4.37 | 446,636 |
| 2022-07-28 | $4.36 | $4.53 | $4.20 | $4.50 | $4.50 | 426,439 |
| 2022-07-27 | $4.32 | $4.37 | $4.15 | $4.33 | $4.33 | 339,220 |
| 2022-07-26 | $4.38 | $4.38 | $4.12 | $4.26 | $4.26 | 256,488 |
| 2022-07-25 | $4.27 | $4.39 | $4.19 | $4.33 | $4.33 | 187,311 |
| 2022-07-22 | $4.41 | $4.41 | $4.20 | $4.24 | $4.24 | 231,790 |
| 2022-07-21 | $4.53 | $4.62 | $4.30 | $4.39 | $4.39 | 384,067 |
| 2022-07-20 | $4.50 | $4.61 | $4.39 | $4.58 | $4.58 | 508,044 |
| 2022-07-19 | $4.44 | $4.57 | $4.39 | $4.41 | $4.41 | 360,723 |
| 2022-07-18 | $3.97 | $4.56 | $3.95 | $4.43 | $4.43 | 492,033 |
| 2022-07-15 | $4.23 | $4.23 | $3.85 | $3.94 | $3.94 | 411,089 |
| 2022-07-14 | $4.02 | $4.08 | $3.94 | $4.07 | $4.07 | 258,810 |
| 2022-07-13 | $4.15 | $4.16 | $3.89 | $4.07 | $4.07 | 181,739 |
| 2022-07-12 | $3.99 | $4.12 | $3.91 | $4.07 | $4.07 | 234,677 |
| 2022-07-11 | $4.16 | $4.16 | $3.94 | $3.97 | $3.97 | 372,600 |
| 2022-07-08 | $4.03 | $4.13 | $3.94 | $4.11 | $4.11 | 342,606 |
| 2022-07-07 | $3.96 | $4.09 | $3.93 | $4.06 | $4.06 | 320,808 |
| 2022-07-06 | $3.95 | $4.06 | $3.92 | $4.05 | $4.05 | 322,014 |
| 2022-07-05 | $3.69 | $4.01 | $3.61 | $4.00 | $4.00 | 388,033 |
| 2022-07-01 | $3.73 | $3.82 | $3.67 | $3.78 | $3.78 | 343,100 |
| 2022-06-30 | $3.66 | $3.76 | $3.61 | $3.76 | $3.76 | 622,969 |
| 2022-06-29 | $3.72 | $3.75 | $3.62 | $3.73 | $3.73 | 693,196 |
| 2022-06-28 | $3.84 | $3.90 | $3.67 | $3.75 | $3.75 | 961,694 |
| 2022-06-27 | $3.84 | $3.88 | $3.66 | $3.83 | $3.83 | 1,045,646 |
| 2022-06-24 | $3.99 | $4.08 | $3.71 | $3.81 | $3.81 | 12,381,770 |
| 2022-06-23 | $4.10 | $4.16 | $3.91 | $3.97 | $3.97 | 784,121 |
| 2022-06-22 | $4.10 | $4.27 | $3.92 | $4.09 | $4.09 | 892,644 |
| 2022-06-21 | $4.59 | $4.59 | $4.16 | $4.18 | $4.18 | 873,861 |
| 2022-06-17 | $4.04 | $4.46 | $4.04 | $4.42 | $4.42 | 861,690 |
| 2022-06-16 | $4.07 | $4.16 | $3.91 | $4.00 | $4.00 | 927,289 |
| 2022-06-15 | $4.04 | $4.36 | $4.03 | $4.22 | $4.22 | 610,044 |
| 2022-06-14 | $3.90 | $4.19 | $3.78 | $4.03 | $4.03 | 725,526 |
| 2022-06-13 | $4.11 | $4.17 | $3.85 | $3.87 | $3.87 | 733,903 |
| 2022-06-10 | $4.48 | $4.57 | $4.20 | $4.26 | $4.26 | 528,419 |
| 2022-06-09 | $4.78 | $4.83 | $4.55 | $4.56 | $4.56 | 750,049 |
| 2022-06-08 | $4.75 | $5.11 | $4.72 | $4.83 | $4.83 | 946,059 |
| 2022-06-07 | $5.11 | $5.16 | $4.60 | $4.80 | $4.80 | 1,124,279 |
| 2022-06-06 | $5.70 | $5.79 | $5.12 | $5.17 | $5.17 | 972,972 |
| 2022-06-03 | $5.85 | $5.85 | $5.55 | $5.68 | $5.68 | 556,110 |
| 2022-06-02 | $5.70 | $6.05 | $5.57 | $5.99 | $5.99 | 926,877 |
| 2022-06-01 | $5.46 | $5.82 | $5.45 | $5.74 | $5.74 | 753,631 |
| 2022-05-31 | $5.49 | $5.65 | $5.39 | $5.42 | $5.42 | 1,059,649 |
| 2022-05-27 | $5.30 | $5.50 | $5.21 | $5.48 | $5.48 | 724,064 |
| 2022-05-26 | $5.08 | $5.29 | $5.06 | $5.21 | $5.21 | 583,512 |
| 2022-05-25 | $4.76 | $5.14 | $4.76 | $5.04 | $5.04 | 617,372 |
| 2022-05-24 | $4.70 | $4.85 | $4.63 | $4.82 | $4.82 | 538,656 |
| 2022-05-23 | $4.99 | $5.06 | $4.77 | $4.77 | $4.77 | 696,129 |
| 2022-05-20 | $4.81 | $5.02 | $4.71 | $4.94 | $4.94 | 819,384 |
| 2022-05-19 | $4.64 | $4.84 | $4.62 | $4.70 | $4.70 | 718,729 |
| 2022-05-18 | $4.73 | $4.97 | $4.61 | $4.69 | $4.69 | 832,626 |
| 2022-05-17 | $4.63 | $4.87 | $4.56 | $4.84 | $4.84 | 878,392 |
| 2022-05-16 | $4.89 | $5.03 | $4.47 | $4.51 | $4.51 | 901,033 |
| 2022-05-13 | $4.90 | $5.02 | $4.74 | $4.92 | $4.92 | 674,751 |
| 2022-05-12 | $4.72 | $4.86 | $4.29 | $4.68 | $4.68 | 1,169,872 |
| 2022-05-11 | $4.90 | $5.00 | $4.66 | $4.67 | $4.67 | 856,297 |
| 2022-05-10 | $5.30 | $5.34 | $4.70 | $4.93 | $4.93 | 1,950,925 |
| 2022-05-09 | $5.79 | $5.79 | $5.29 | $5.30 | $5.30 | 714,393 |
| 2022-05-06 | $6.05 | $6.05 | $5.59 | $5.89 | $5.89 | 677,967 |
| 2022-05-05 | $6.13 | $6.28 | $5.90 | $6.10 | $6.10 | 719,134 |
| 2022-05-04 | $5.93 | $6.22 | $5.78 | $6.19 | $6.19 | 560,645 |
| 2022-05-03 | $6.21 | $6.41 | $5.80 | $6.00 | $6.00 | 551,680 |
| 2022-05-02 | $6.33 | $6.43 | $5.96 | $6.21 | $6.21 | 808,457 |
| 2022-04-29 | $6.14 | $6.52 | $6.14 | $6.33 | $6.33 | 822,892 |
| 2022-04-28 | $6.23 | $6.45 | $5.99 | $6.36 | $6.36 | 516,992 |
| 2022-04-27 | $5.99 | $6.22 | $5.91 | $6.11 | $6.11 | 527,367 |
| 2022-04-26 | $6.15 | $6.18 | $5.93 | $6.05 | $6.05 | 497,952 |
| 2022-04-25 | $5.73 | $6.24 | $5.65 | $6.19 | $6.19 | 622,767 |
| 2022-04-22 | $5.84 | $5.99 | $5.75 | $5.79 | $5.79 | 479,632 |
| 2022-04-21 | $6.09 | $6.32 | $5.77 | $5.90 | $5.90 | 595,796 |
| 2022-04-20 | $6.10 | $6.20 | $5.95 | $6.07 | $6.07 | 479,440 |
| 2022-04-19 | $5.78 | $6.05 | $5.71 | $6.03 | $6.03 | 319,743 |
| 2022-04-18 | $5.77 | $5.93 | $5.53 | $5.74 | $5.74 | 262,449 |
| 2022-04-14 | $5.83 | $5.90 | $5.68 | $5.77 | $5.77 | 836,956 |
| 2022-04-13 | $5.66 | $5.96 | $5.59 | $5.84 | $5.84 | 324,801 |
| 2022-04-12 | $5.61 | $5.86 | $5.52 | $5.64 | $5.64 | 365,675 |
| 2022-04-11 | $5.71 | $5.71 | $5.42 | $5.49 | $5.49 | 404,605 |
| 2022-04-08 | $5.54 | $5.79 | $5.53 | $5.76 | $5.76 | 421,522 |
| 2022-04-07 | $5.40 | $5.58 | $5.22 | $5.50 | $5.50 | 417,165 |
| 2022-04-06 | $5.52 | $5.61 | $5.25 | $5.50 | $5.50 | 454,484 |
| 2022-04-05 | $5.73 | $5.73 | $5.42 | $5.62 | $5.62 | 393,470 |
| 2022-04-04 | $6.05 | $6.16 | $5.73 | $5.74 | $5.74 | 469,470 |
| 2022-04-01 | $5.78 | $6.08 | $5.71 | $6.02 | $6.02 | 772,139 |
| 2022-03-31 | $5.70 | $5.82 | $5.57 | $5.77 | $5.77 | 432,007 |
| 2022-03-30 | $5.78 | $6.02 | $5.61 | $5.69 | $5.69 | 497,519 |
| 2022-03-29 | $5.87 | $5.96 | $5.67 | $5.80 | $5.80 | 468,285 |
| 2022-03-28 | $5.77 | $5.93 | $5.63 | $5.76 | $5.76 | 311,594 |
| 2022-03-25 | $5.99 | $6.01 | $5.68 | $5.78 | $5.78 | 478,702 |
| 2022-03-24 | $5.72 | $6.01 | $5.65 | $5.96 | $5.96 | 499,353 |
| 2022-03-23 | $5.90 | $6.01 | $5.65 | $5.68 | $5.68 | 527,852 |
| 2022-03-22 | $5.72 | $5.99 | $5.70 | $5.95 | $5.95 | 503,148 |
| 2022-03-21 | $5.75 | $5.88 | $5.56 | $5.67 | $5.67 | 525,541 |
| 2022-03-18 | $5.35 | $5.86 | $5.35 | $5.82 | $5.82 | 540,054 |
| 2022-03-17 | $5.05 | $5.47 | $5.05 | $5.47 | $5.47 | 484,494 |
| 2022-03-16 | $5.06 | $5.24 | $5.02 | $5.21 | $5.21 | 704,506 |
| 2022-03-15 | $4.63 | $5.00 | $4.63 | $4.97 | $4.97 | 789,877 |
| 2022-03-14 | $4.98 | $5.02 | $4.63 | $4.64 | $4.64 | 1,583,384 |
| 2022-03-11 | $5.08 | $5.11 | $4.91 | $5.01 | $5.01 | 815,202 |
| 2022-03-10 | $4.98 | $5.07 | $4.78 | $5.04 | $5.04 | 989,050 |
| 2022-03-09 | $4.93 | $5.29 | $4.46 | $5.13 | $5.13 | 886,761 |
| 2022-03-08 | $4.51 | $5.55 | $4.27 | $4.85 | $4.85 | 2,475,306 |
| 2022-03-07 | $5.12 | $5.19 | $4.70 | $4.75 | $4.75 | 966,325 |
| 2022-03-04 | $5.49 | $5.51 | $4.96 | $5.11 | $5.11 | 675,531 |
| 2022-03-03 | $5.79 | $5.88 | $5.54 | $5.58 | $5.58 | 527,092 |
| 2022-03-02 | $5.82 | $5.97 | $5.73 | $5.80 | $5.80 | 475,667 |
| 2022-03-01 | $5.64 | $5.92 | $5.57 | $5.80 | $5.80 | 580,549 |
| 2022-02-28 | $5.58 | $5.76 | $5.43 | $5.71 | $5.71 | 1,017,119 |
| 2022-02-25 | $5.24 | $5.67 | $5.24 | $5.64 | $5.64 | 630,686 |
| 2022-02-24 | $4.81 | $5.23 | $4.76 | $5.23 | $5.23 | 1,022,660 |
| 2022-02-23 | $5.03 | $5.15 | $4.96 | $4.99 | $4.99 | 722,824 |
| 2022-02-22 | $4.95 | $5.15 | $4.85 | $4.98 | $4.98 | 1,174,473 |
| 2022-02-18 | $5.27 | $5.35 | $5.02 | $5.03 | $5.03 | 1,107,343 |
| 2022-02-17 | $5.27 | $5.37 | $4.99 | $5.21 | $5.21 | 1,896,290 |
| 2022-02-16 | $5.07 | $5.48 | $5.04 | $5.32 | $5.32 | 1,258,603 |
| 2022-02-15 | $4.98 | $5.08 | $4.83 | $5.05 | $5.05 | 706,195 |
| 2022-02-14 | $4.73 | $5.00 | $4.72 | $4.89 | $4.89 | 653,421 |
| 2022-02-11 | $4.96 | $4.99 | $4.59 | $4.77 | $4.77 | 861,933 |
| 2022-02-10 | $5.04 | $5.35 | $4.75 | $4.80 | $4.80 | 1,070,949 |
| 2022-02-09 | $4.97 | $5.25 | $4.87 | $5.20 | $5.20 | 1,252,874 |
| 2022-02-08 | $4.84 | $4.92 | $4.64 | $4.89 | $4.89 | 1,744,125 |
| 2022-02-07 | $5.20 | $5.20 | $4.78 | $4.90 | $4.90 | 1,680,876 |
| 2022-02-04 | $4.99 | $5.22 | $4.87 | $5.20 | $5.20 | 1,254,654 |
| 2022-02-03 | $5.17 | $5.30 | $4.84 | $5.02 | $5.02 | 1,630,125 |
| 2022-02-02 | $6.11 | $6.31 | $5.21 | $5.35 | $5.35 | 1,851,716 |
| 2022-02-01 | $6.55 | $6.70 | $6.06 | $6.07 | $6.07 | 1,999,708 |
| 2022-01-31 | $6.27 | $6.76 | $6.24 | $6.53 | $6.53 | 1,589,576 |
| 2022-01-28 | $6.11 | $6.31 | $5.78 | $6.27 | $6.27 | 850,547 |
| 2022-01-27 | $6.47 | $6.83 | $5.97 | $6.00 | $6.00 | 429,804 |
| 2022-01-26 | $6.50 | $6.68 | $6.26 | $6.31 | $6.31 | 548,016 |
| 2022-01-25 | $6.26 | $6.64 | $6.13 | $6.31 | $6.31 | 571,201 |
| 2022-01-24 | $5.70 | $6.42 | $5.52 | $6.37 | $6.37 | 783,011 |
| 2022-01-21 | $6.12 | $6.23 | $5.86 | $5.88 | $5.88 | 496,125 |
| 2022-01-20 | $6.38 | $6.69 | $6.15 | $6.20 | $6.20 | 410,119 |
| 2022-01-19 | $6.52 | $6.78 | $6.16 | $6.20 | $6.20 | 491,587 |
| 2022-01-18 | $6.95 | $6.95 | $6.26 | $6.49 | $6.49 | 664,212 |
| 2022-01-14 | $7.02 | $7.27 | $6.64 | $6.96 | $6.96 | 696,159 |
| 2022-01-13 | $7.85 | $8.08 | $7.08 | $7.16 | $7.16 | 928,875 |
| 2022-01-12 | $7.82 | $8.31 | $7.73 | $7.83 | $7.83 | 2,359,108 |
| 2022-01-11 | $8.00 | $8.17 | $7.83 | $7.90 | $7.90 | 493,541 |
| 2022-01-10 | $8.25 | $8.27 | $7.73 | $8.10 | $8.10 | 594,790 |
| 2022-01-07 | $8.87 | $9.13 | $8.25 | $8.27 | $8.27 | 732,574 |
| 2022-01-06 | $9.74 | $9.95 | $8.96 | $8.99 | $8.99 | 512,941 |
| 2022-01-05 | $10.14 | $10.41 | $9.58 | $9.67 | $9.67 | 546,071 |
| 2022-01-04 | $10.21 | $10.45 | $9.96 | $10.22 | $10.22 | 452,139 |
| 2022-01-03 | $9.90 | $10.43 | $9.72 | $10.32 | $10.32 | 373,198 |
| 2021-12-31 | $9.71 | $9.88 | $9.50 | $9.75 | $9.75 | 395,194 |
| 2021-12-30 | $9.46 | $9.99 | $9.40 | $9.77 | $9.77 | 440,375 |
| 2021-12-29 | $11.09 | $11.09 | $9.44 | $9.46 | $9.46 | 304,708 |
| 2021-12-28 | $10.61 | $10.61 | $10.31 | $10.41 | $10.41 | 193,133 |
| 2021-12-27 | $10.52 | $11.07 | $10.26 | $10.50 | $10.50 | 179,898 |
| 2021-12-23 | $10.11 | $10.74 | $9.91 | $10.41 | $10.41 | 543,233 |
| 2021-12-22 | $10.32 | $10.57 | $9.98 | $10.19 | $10.19 | 369,608 |
| 2021-12-21 | $9.86 | $10.49 | $9.86 | $10.37 | $10.37 | 963,927 |
| 2021-12-20 | $9.90 | $10.03 | $9.62 | $9.77 | $9.77 | 1,103,020 |
| 2021-12-17 | $9.77 | $10.25 | $9.31 | $10.12 | $10.12 | 1,681,114 |
| 2021-12-16 | $10.64 | $11.17 | $9.86 | $9.92 | $9.92 | 978,913 |
| 2021-12-15 | $10.21 | $10.60 | $9.98 | $10.37 | $10.37 | 1,123,622 |
| 2021-12-14 | $10.03 | $10.54 | $10.01 | $10.09 | $10.09 | 964,991 |
| 2021-12-13 | $10.42 | $10.63 | $10.02 | $10.04 | $10.04 | 1,563,139 |
| 2021-12-10 | $10.94 | $11.42 | $10.46 | $10.51 | $10.51 | 413,185 |
| 2021-12-09 | $11.24 | $11.73 | $10.97 | $11.08 | $11.08 | 753,500 |
| 2021-12-08 | $11.78 | $11.84 | $11.12 | $11.40 | $11.40 | 598,513 |
| 2021-12-07 | $10.44 | $11.82 | $10.44 | $11.65 | $11.65 | 639,576 |
| 2021-12-06 | $10.03 | $10.70 | $9.57 | $10.58 | $10.58 | 1,580,001 |
| 2021-12-03 | $10.09 | $10.44 | $9.63 | $9.85 | $9.85 | 507,848 |
| 2021-12-02 | $10.72 | $10.72 | $10.01 | $10.14 | $10.14 | 525,457 |
| 2021-12-01 | $10.29 | $10.76 | $10.21 | $10.44 | $10.44 | 526,132 |
| 2021-11-30 | $10.18 | $10.35 | $9.96 | $10.32 | $10.32 | 1,705,270 |
| 2021-11-29 | $10.51 | $10.55 | $9.86 | $10.32 | $10.32 | 900,661 |
| 2021-11-26 | $11.00 | $11.09 | $10.12 | $10.60 | $10.60 | 703,443 |
| 2021-11-24 | $11.21 | $11.50 | $10.84 | $11.23 | $11.23 | 688,231 |
| 2021-11-23 | $11.42 | $11.70 | $10.90 | $11.17 | $11.17 | 656,561 |
| 2021-11-22 | $12.04 | $12.04 | $10.85 | $11.50 | $11.50 | 912,684 |
| 2021-11-19 | $12.63 | $13.17 | $11.86 | $12.06 | $12.06 | 2,390,677 |
| 2021-11-18 | $11.88 | $12.10 | $10.80 | $11.08 | $11.08 | 826,209 |
| 2021-11-17 | $13.10 | $13.55 | $11.66 | $11.74 | $11.74 | 951,743 |
| 2021-11-16 | $13.63 | $14.16 | $13.63 | $13.96 | $13.96 | 373,826 |
| 2021-11-15 | $13.85 | $14.13 | $13.52 | $13.74 | $13.74 | 211,312 |
| 2021-11-12 | $13.27 | $13.92 | $13.10 | $13.81 | $13.81 | 311,738 |
| 2021-11-11 | $14.00 | $14.29 | $12.70 | $13.07 | $13.07 | 363,986 |
| 2021-11-10 | $13.39 | $14.35 | $13.39 | $13.85 | $13.85 | 457,422 |
| 2021-11-09 | $13.00 | $14.50 | $12.88 | $13.85 | $13.85 | 1,254,175 |
| 2021-11-08 | $12.15 | $12.67 | $12.06 | $12.29 | $12.29 | 821,713 |
| 2021-11-05 | $12.25 | $12.31 | $11.91 | $12.11 | $12.11 | 587,321 |
| 2021-11-04 | $12.26 | $12.44 | $12.00 | $12.22 | $12.22 | 371,499 |
| 2021-11-03 | $12.25 | $12.34 | $12.05 | $12.15 | $12.15 | 369,944 |
| 2021-11-02 | $12.30 | $12.30 | $12.13 | $12.25 | $12.25 | 539,904 |
| 2021-11-01 | $11.85 | $12.30 | $11.64 | $12.25 | $12.25 | 522,784 |
| 2021-10-29 | $12.10 | $12.18 | $11.72 | $11.81 | $11.81 | 217,356 |
| 2021-10-28 | $12.02 | $12.28 | $11.80 | $12.05 | $12.05 | 224,407 |
| 2021-10-27 | $11.58 | $11.97 | $11.46 | $11.84 | $11.84 | 159,113 |
| 2021-10-26 | $12.00 | $12.00 | $11.36 | $11.55 | $11.55 | 196,828 |
| 2021-10-25 | $12.25 | $12.25 | $11.67 | $11.77 | $11.77 | 154,070 |
| 2021-10-22 | $12.12 | $12.53 | $11.85 | $12.17 | $12.17 | 122,839 |
| 2021-10-21 | $12.04 | $12.19 | $11.95 | $12.00 | $12.00 | 229,995 |
| 2021-10-20 | $12.09 | $12.28 | $11.81 | $12.04 | $12.04 | 153,767 |
| 2021-10-19 | $12.05 | $12.25 | $11.97 | $11.97 | $11.97 | 100,885 |
| 2021-10-18 | $12.45 | $12.47 | $12.00 | $12.11 | $12.11 | 152,406 |
| 2021-10-15 | $12.38 | $12.55 | $12.00 | $12.33 | $12.33 | 624,519 |
| 2021-10-14 | $12.45 | $12.59 | $12.11 | $12.26 | $12.26 | 175,272 |
| 2021-10-13 | $12.52 | $12.84 | $12.22 | $12.22 | $12.22 | 88,724 |
| 2021-10-12 | $12.32 | $12.61 | $12.02 | $12.51 | $12.51 | 95,588 |
| 2021-10-11 | $12.07 | $12.40 | $12.05 | $12.25 | $12.25 | 97,963 |
| 2021-10-08 | $11.99 | $12.21 | $11.61 | $12.12 | $12.12 | 140,175 |
| 2021-10-07 | $12.32 | $12.45 | $11.69 | $12.02 | $12.02 | 243,717 |
| 2021-10-06 | $12.87 | $12.96 | $12.12 | $12.33 | $12.33 | 158,884 |
| 2021-10-05 | $13.24 | $13.31 | $12.70 | $12.96 | $12.96 | 302,699 |
| 2021-10-04 | $13.34 | $13.62 | $13.07 | $13.25 | $13.25 | 214,537 |
| 2021-10-01 | $13.71 | $13.98 | $13.44 | $13.50 | $13.50 | 241,945 |
| 2021-09-30 | $13.80 | $13.81 | $13.41 | $13.59 | $13.59 | 242,608 |
| 2021-09-29 | $13.69 | $13.83 | $13.37 | $13.57 | $13.57 | 216,232 |
| 2021-09-28 | $14.33 | $15.09 | $13.49 | $13.59 | $13.59 | 732,670 |
| 2021-09-27 | $14.50 | $15.36 | $14.12 | $14.45 | $14.45 | 261,135 |
| 2021-09-24 | $13.88 | $15.01 | $13.71 | $14.62 | $14.62 | 393,290 |
| 2021-09-23 | $14.80 | $15.35 | $14.41 | $14.68 | $14.68 | 311,325 |
| 2021-09-22 | $14.21 | $15.33 | $14.05 | $14.67 | $14.67 | 542,596 |
| 2021-09-21 | $14.13 | $14.67 | $13.96 | $14.20 | $14.20 | 309,811 |
| 2021-09-20 | $14.37 | $14.62 | $13.50 | $14.17 | $14.17 | 567,563 |
| 2021-09-17 | $13.24 | $14.66 | $13.19 | $14.55 | $14.55 | 4,806,850 |
| 2021-09-16 | $13.43 | $13.75 | $13.05 | $13.21 | $13.21 | 484,974 |
| 2021-09-15 | $14.02 | $14.50 | $13.35 | $13.43 | $13.43 | 728,409 |
| 2021-09-14 | $13.69 | $14.48 | $13.62 | $13.91 | $13.91 | 388,431 |
| 2021-09-13 | $13.57 | $14.10 | $13.06 | $13.70 | $13.70 | 422,776 |
| 2021-09-10 | $13.65 | $14.12 | $13.22 | $13.65 | $13.65 | 366,451 |
| 2021-09-09 | $13.77 | $13.95 | $13.00 | $13.68 | $13.68 | 399,682 |
| 2021-09-08 | $13.28 | $14.11 | $13.26 | $13.88 | $13.88 | 467,589 |
| 2021-09-07 | $14.11 | $14.15 | $12.56 | $13.26 | $13.26 | 1,188,202 |
| 2021-09-03 | $13.64 | $14.93 | $13.11 | $14.07 | $14.07 | 779,009 |
| 2021-09-02 | $12.49 | $15.59 | $12.18 | $13.60 | $13.60 | 535,516 |
| 2021-09-01 | $11.59 | $13.48 | $11.46 | $12.40 | $12.40 | 413,234 |
| 2021-08-31 | $10.84 | $11.63 | $10.11 | $11.62 | $11.62 | 280,255 |
| 2021-08-30 | $11.13 | $11.27 | $10.42 | $10.76 | $10.76 | 184,378 |
| 2021-08-27 | $10.31 | $11.46 | $10.09 | $11.27 | $11.27 | 292,686 |
| 2021-08-26 | $10.47 | $10.47 | $10.01 | $10.25 | $10.25 | 87,793 |
| 2021-08-25 | $11.42 | $11.48 | $10.11 | $10.40 | $10.40 | 146,624 |
| 2021-08-24 | $10.22 | $11.37 | $10.12 | $11.29 | $11.29 | 225,879 |
| 2021-08-23 | $10.05 | $10.53 | $9.54 | $10.13 | $10.13 | 249,297 |
| 2021-08-20 | $9.51 | $10.18 | $8.61 | $10.00 | $10.00 | 401,412 |
| 2021-08-19 | $9.44 | $9.70 | $9.24 | $9.59 | $9.59 | 225,273 |
| 2021-08-18 | $9.47 | $9.90 | $9.39 | $9.43 | $9.43 | 117,288 |
| 2021-08-17 | $9.59 | $9.70 | $8.80 | $9.40 | $9.40 | 1,281,965 |
| 2021-08-16 | $9.95 | $10.03 | $9.58 | $9.79 | $9.79 | 711,043 |
| 2021-08-13 | $11.02 | $11.06 | $9.85 | $9.89 | $9.89 | 569,060 |
| 2021-08-12 | $11.50 | $11.50 | $11.05 | $11.07 | $11.07 | 212,318 |
| 2021-08-11 | $11.25 | $11.86 | $11.20 | $11.29 | $11.29 | 195,906 |
| 2021-08-10 | $11.96 | $11.96 | $10.92 | $11.20 | $11.20 | 216,583 |
| 2021-08-09 | $11.25 | $12.00 | $11.19 | $11.96 | $11.96 | 198,710 |
| 2021-08-06 | $11.64 | $11.78 | $11.02 | $11.27 | $11.27 | 195,450 |
| 2021-08-05 | $12.98 | $12.98 | $11.15 | $11.81 | $11.81 | 311,096 |
| 2021-08-04 | $12.66 | $13.26 | $11.69 | $13.09 | $13.09 | 1,517,844 |
| 2021-08-03 | $11.85 | $11.85 | $11.47 | $11.62 | $11.62 | 283,457 |
| 2021-08-02 | $12.00 | $12.00 | $11.34 | $11.67 | $11.67 | 1,290,656 |
| 2021-07-30 | $9.94 | $11.30 | $9.65 | $10.99 | $10.99 | 240,297 |
| 2021-07-29 | $9.96 | $10.19 | $9.81 | $9.97 | $9.97 | 58,545 |
| 2021-07-28 | $9.44 | $10.04 | $9.44 | $9.91 | $9.91 | 110,414 |
| 2021-07-27 | $9.70 | $9.93 | $9.37 | $9.51 | $9.51 | 228,937 |
| 2021-07-26 | $10.01 | $10.14 | $9.60 | $9.62 | $9.62 | 224,583 |
| 2021-07-23 | $9.96 | $10.50 | $9.92 | $10.00 | $10.00 | 1,346,317 |
| 2021-07-22 | $9.99 | $10.02 | $9.97 | $9.99 | $9.99 | 1,170,757 |
| 2021-07-21 | $9.97 | $10.00 | $9.96 | $9.99 | $9.99 | 4,945,834 |
| 2021-07-20 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 840,894 |
| 2021-07-19 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 523,808 |
| 2021-07-16 | $9.96 | $9.99 | $9.96 | $9.96 | $9.96 | 188,020 |
| 2021-07-15 | $9.97 | $9.99 | $9.96 | $9.98 | $9.98 | 243,390 |
| 2021-07-14 | $9.99 | $10.00 | $9.96 | $9.96 | $9.96 | 159,307 |
| 2021-07-13 | $9.98 | $10.00 | $9.96 | $9.99 | $9.99 | 119,721 |
| 2021-07-12 | $10.25 | $10.26 | $9.98 | $9.99 | $9.99 | 224,478 |
| 2021-07-09 | $9.98 | $10.00 | $9.96 | $9.97 | $9.97 | 58,398 |
| 2021-07-08 | $10.00 | $10.00 | $9.96 | $9.98 | $9.98 | 18,327 |
| 2021-07-07 | $10.00 | $10.01 | $9.95 | $9.96 | $9.96 | 160,969 |
| 2021-07-06 | $10.01 | $10.01 | $9.99 | $10.00 | $10.00 | 34,488 |
| 2021-07-02 | $10.05 | $10.05 | $9.96 | $10.00 | $10.00 | 81,979 |
| 2021-07-01 | $9.99 | $10.05 | $9.97 | $9.97 | $9.97 | 208,623 |
| 2021-06-30 | $10.04 | $10.04 | $9.98 | $9.99 | $9.99 | 525,191 |
| 2021-06-29 | $10.00 | $10.07 | $9.97 | $10.02 | $10.02 | 127,463 |
| 2021-06-28 | $9.97 | $10.00 | $9.96 | $9.98 | $9.98 | 89,716 |
| 2021-06-25 | $9.95 | $10.00 | $9.95 | $9.97 | $9.97 | 29,645 |
| 2021-06-24 | $9.95 | $10.00 | $9.94 | $9.98 | $9.98 | 37,971 |
| 2021-06-23 | $9.96 | $9.99 | $9.94 | $9.96 | $9.96 | 14,558 |
| 2021-06-22 | $10.00 | $10.04 | $9.96 | $9.97 | $9.97 | 36,844 |
| 2021-06-21 | $10.00 | $10.05 | $9.95 | $9.97 | $9.97 | 34,888 |
| 2021-06-18 | $9.97 | $10.01 | $9.97 | $9.97 | $9.97 | 260,751 |
| 2021-06-17 | $10.08 | $10.08 | $9.97 | $9.99 | $9.99 | 79,802 |
| 2021-06-16 | $10.02 | $10.05 | $10.00 | $10.01 | $10.01 | 145,205 |
| 2021-06-15 | $10.02 | $10.06 | $9.95 | $10.02 | $10.02 | 190,669 |
| 2021-06-14 | $10.06 | $10.06 | $10.02 | $10.02 | $10.02 | 298,778 |
| 2021-06-11 | $10.04 | $10.05 | $10.00 | $10.04 | $10.04 | 383,627 |
| 2021-06-10 | $10.04 | $10.05 | $10.01 | $10.05 | $10.05 | 225,042 |
| 2021-06-09 | $10.00 | $10.03 | $9.99 | $10.01 | $10.01 | 211,092 |
| 2021-06-08 | $9.95 | $10.00 | $9.95 | $9.99 | $9.99 | 193,923 |
| 2021-06-07 | $9.95 | $9.98 | $9.95 | $9.95 | $9.95 | 399,347 |
| 2021-06-04 | $9.98 | $9.99 | $9.94 | $9.94 | $9.94 | 758,766 |
| 2021-06-03 | $9.95 | $9.98 | $9.93 | $9.95 | $9.95 | 40,560 |
| 2021-06-02 | $9.92 | $9.98 | $9.92 | $9.97 | $9.97 | 128,535 |
| 2021-06-01 | $9.92 | $9.96 | $9.91 | $9.96 | $9.96 | 365,375 |
| 2021-05-28 | $9.92 | $9.93 | $9.89 | $9.92 | $9.92 | 21,983 |
| 2021-05-27 | $9.89 | $9.92 | $9.89 | $9.91 | $9.91 | 24,361 |
| 2021-05-26 | $9.92 | $9.94 | $9.89 | $9.93 | $9.93 | 54,955 |
| 2021-05-25 | $9.89 | $9.92 | $9.89 | $9.89 | $9.89 | 232,153 |
| 2021-05-24 | $9.90 | $9.92 | $9.88 | $9.89 | $9.89 | 28,300 |
| 2021-05-21 | $9.88 | $9.94 | $9.88 | $9.90 | $9.90 | 72,021 |
| 2021-05-20 | $9.86 | $9.92 | $9.86 | $9.92 | $9.92 | 47,250 |
| 2021-05-19 | $9.86 | $9.94 | $9.85 | $9.87 | $9.87 | 154,548 |
| 2021-05-18 | $9.86 | $9.89 | $9.86 | $9.88 | $9.88 | 202,945 |
| 2021-05-17 | $9.89 | $9.93 | $9.86 | $9.87 | $9.87 | 239,166 |
| 2021-05-14 | $9.88 | $9.93 | $9.85 | $9.88 | $9.88 | 43,180 |
| 2021-05-13 | $9.87 | $9.91 | $9.84 | $9.85 | $9.85 | 168,738 |
| 2021-05-12 | $9.87 | $9.90 | $9.86 | $9.87 | $9.87 | 89,282 |
| 2021-05-11 | $9.90 | $9.91 | $9.87 | $9.90 | $9.90 | 159,786 |
| 2021-05-10 | $9.91 | $9.92 | $9.89 | $9.91 | $9.91 | 283,805 |
| 2021-05-07 | $9.90 | $9.93 | $9.89 | $9.91 | $9.91 | 29,389 |
| 2021-05-06 | $9.92 | $9.93 | $9.90 | $9.90 | $9.90 | 70,621 |
| 2021-05-05 | $9.94 | $9.94 | $9.89 | $9.92 | $9.92 | 99,849 |
| 2021-05-04 | $9.91 | $9.92 | $9.87 | $9.91 | $9.91 | 140,170 |
| 2021-05-03 | $9.96 | $9.96 | $9.90 | $9.91 | $9.91 | 112,746 |
| 2021-04-30 | $9.94 | $9.96 | $9.90 | $9.90 | $9.90 | 467,470 |
| 2021-04-29 | $10.01 | $10.01 | $9.95 | $9.95 | $9.95 | 189,897 |
| 2021-04-28 | $9.93 | $10.03 | $9.91 | $10.01 | $10.01 | 868,230 |
| 2021-04-27 | $9.95 | $9.95 | $9.88 | $9.91 | $9.91 | 145,990 |
| 2021-04-26 | $9.86 | $9.92 | $9.86 | $9.88 | $9.88 | 145,956 |
| 2021-04-23 | $9.90 | $9.92 | $9.84 | $9.87 | $9.87 | 307,886 |
| 2021-04-22 | $9.88 | $9.92 | $9.83 | $9.89 | $9.89 | 757,831 |
| 2021-04-21 | $9.84 | $9.92 | $9.84 | $9.87 | $9.87 | 348,367 |
| 2021-04-20 | $9.94 | $9.94 | $9.85 | $9.86 | $9.86 | 95,273 |
| 2021-04-19 | $9.98 | $9.98 | $9.87 | $9.88 | $9.88 | 304,404 |
| 2021-04-16 | $9.93 | $9.95 | $9.85 | $9.89 | $9.89 | 373,673 |
| 2021-04-15 | $9.92 | $9.94 | $9.87 | $9.89 | $9.89 | 367,044 |
| 2021-04-14 | $9.96 | $9.96 | $9.90 | $9.91 | $9.91 | 53,325 |
| 2021-04-13 | $9.97 | $9.97 | $9.91 | $9.92 | $9.92 | 47,189 |
| 2021-04-12 | $9.98 | $9.98 | $9.90 | $9.93 | $9.93 | 104,623 |
| 2021-04-09 | $9.92 | $9.99 | $9.92 | $9.95 | $9.95 | 120,540 |
| 2021-04-08 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 211,048 |
| 2021-04-07 | $9.91 | $9.98 | $9.90 | $9.91 | $9.91 | 136,982 |
| 2021-04-06 | $9.98 | $9.98 | $9.90 | $9.91 | $9.91 | 330,944 |
| 2021-04-05 | $10.00 | $10.00 | $9.92 | $9.93 | $9.93 | 89,236 |
| 2021-04-01 | $9.98 | $10.00 | $9.93 | $9.94 | $9.94 | 63,324 |
| 2021-03-31 | $9.99 | $10.00 | $9.90 | $9.92 | $9.92 | 72,132 |
| 2021-03-30 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 107,088 |
| 2021-03-29 | $10.03 | $10.03 | $9.94 | $9.96 | $9.96 | 47,449 |
| 2021-03-26 | $9.90 | $10.04 | $9.90 | $10.01 | $10.01 | 524,339 |
| 2021-03-25 | $9.91 | $9.94 | $9.80 | $9.86 | $9.86 | 1,706,591 |
| 2021-03-24 | $9.98 | $9.98 | $9.90 | $9.90 | $9.90 | 269,121 |
| 2021-03-23 | $9.98 | $9.98 | $9.90 | $9.95 | $9.95 | 176,606 |
| 2021-03-22 | $9.92 | $9.99 | $9.90 | $9.95 | $9.95 | 111,450 |
| 2021-03-19 | $9.92 | $10.00 | $9.91 | $9.98 | $9.98 | 169,645 |
| 2021-03-18 | $10.06 | $10.06 | $9.90 | $9.98 | $9.98 | 216,548 |
| 2021-03-17 | $9.96 | $10.03 | $9.89 | $9.97 | $9.97 | 190,852 |
| 2021-03-16 | $9.96 | $10.05 | $9.95 | $9.96 | $9.96 | 163,489 |
| 2021-03-15 | $10.02 | $10.04 | $9.94 | $9.95 | $9.95 | 318,168 |
| 2021-03-12 | $10.00 | $10.05 | $9.91 | $10.00 | $10.00 | 171,810 |
| 2021-03-11 | $10.00 | $10.05 | $9.90 | $10.05 | $10.05 | 296,382 |
| 2021-03-10 | $9.94 | $10.00 | $9.90 | $9.98 | $9.98 | 396,853 |
| 2021-03-09 | $10.00 | $10.05 | $9.90 | $9.93 | $9.93 | 612,763 |
| 2021-03-08 | $10.08 | $10.08 | $9.91 | $10.01 | $10.01 | 478,435 |
| 2021-03-05 | $10.04 | $10.17 | $9.90 | $10.02 | $10.02 | 1,080,443 |
| 2021-03-04 | $10.03 | $10.14 | $9.87 | $9.92 | $9.92 | 1,167,147 |
| 2021-03-03 | $10.05 | $10.05 | $9.93 | $9.99 | $9.99 | 516,711 |
| 2021-03-02 | $10.19 | $10.19 | $9.97 | $9.97 | $9.97 | 600,041 |
| 2021-03-01 | $10.15 | $10.37 | $10.05 | $10.18 | $10.18 | 410,708 |
| 2021-02-26 | $10.19 | $10.23 | $9.96 | $10.06 | $10.06 | 451,397 |
| 2021-02-25 | $10.34 | $10.39 | $10.06 | $10.16 | $10.16 | 458,512 |
| 2021-02-24 | $10.40 | $10.42 | $10.12 | $10.30 | $10.30 | 744,282 |
| 2021-02-23 | $10.20 | $10.44 | $10.13 | $10.28 | $10.28 | 575,885 |
| 2021-02-22 | $10.60 | $10.70 | $10.31 | $10.46 | $10.46 | 512,426 |
| 2021-02-19 | $10.65 | $10.87 | $10.59 | $10.63 | $10.63 | 312,905 |
| 2021-02-18 | $10.75 | $10.80 | $10.51 | $10.73 | $10.73 | 239,058 |
| 2021-02-17 | $10.88 | $10.96 | $10.55 | $10.67 | $10.67 | 765,440 |
| 2021-02-16 | $11.00 | $11.04 | $10.45 | $10.74 | $10.74 | 418,059 |
| 2021-02-12 | $11.49 | $11.49 | $10.71 | $10.95 | $10.95 | 1,316,834 |
| 2021-02-11 | $11.69 | $11.70 | $10.82 | $11.15 | $11.15 | 2,376,600 |
| 2021-02-10 | $10.99 | $11.17 | $10.99 | $11.00 | $11.00 | 24,279 |
| 2021-02-09 | $12.09 | $12.09 | $11.18 | $11.25 | $11.25 | 1,941 |
| 2021-02-08 | $10.95 | $11.29 | $10.92 | $11.15 | $11.15 | 12,650 |
| 2021-02-05 | $10.80 | $11.79 | $10.78 | $10.82 | $10.82 | 6,367 |
| 2021-02-04 | $10.91 | $10.99 | $10.72 | $10.76 | $10.76 | 25,056 |
| 2021-02-03 | $11.00 | $13.11 | $10.70 | $10.71 | $10.71 | 3,882 |
| 2021-02-02 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 140 |
| 2021-02-01 | $13.00 | $13.00 | $10.75 | $11.00 | $11.00 | 2,434 |
Rover Group Inc - Class A (ROVR) News Headlines
Recent Rover Group Inc - Class A (ROVR) News
Similar Companies to Rover Group Inc - Class A (ROVR) in the Personal Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bright Horizons Family Solutions Inc | BFAM | Personal Services | Consumer Cyclical | 50,000 |
| Service Corp International | SCI | Personal Services | Consumer Cyclical | 25,395 |
| Regis Corp | RGS | Personal Services | Consumer Cyclical | 20,000 |
| WW International Inc | WW | Personal Services | Consumer Cyclical | 11,000 |
| H&R Block Inc | HRB | Personal Services | Consumer Cyclical | 10,000 |
| Rollins Inc | ROL | Personal Services | Consumer Cyclical | 9,821 |
| Carriage Services Inc | CSV | Personal Services | Consumer Cyclical | 8,500 |
| Mister Car Wash Inc | MCW | Personal Services | Consumer Cyclical | 7,000 |
| Franchise Group Inc - Class A | FRG | Personal Services | Consumer Cyclical | 3,472 |
| Rover Group Inc - Class A | ROVR | Personal Services | Consumer Cyclical | 3,000 |