Rush Street Interactive Inc - Class A (RSI) Exchange: NYSE
Data as of April 26, 2024
$5.98 ($-0.17) -2.76%
Rush Street Interactive Inc - Class A - Daily Information
Click for more stock information on Rush Street Interactive Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $6.42 |
| Previous Close | $5.98 |
| High | $6.47 |
| Low | $5.91 |
| Adjusted Open | $6.42 |
| Previous Adjusted Close | $5.98 |
| Adjusted High | $6.47 |
| Adjusted Low | $5.91 |
About Rush Street Interactive Inc - Class A (RSI)
Invest in Rush Street Interactive Inc - Class A (RSI)
Historical Stock Data for Rush Street Interactive Inc - Class A (RSI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $6.42 | $6.47 | $5.91 | $5.98 | $5.98 | 1,270,760 |
| 2024-04-18 | $6.33 | $6.43 | $6.15 | $6.15 | $6.15 | 854,702 |
| 2024-04-17 | $6.53 | $6.58 | $6.29 | $6.33 | $6.33 | 892,583 |
| 2024-04-16 | $6.49 | $6.55 | $6.39 | $6.48 | $6.48 | 586,338 |
| 2024-04-15 | $6.74 | $6.76 | $6.46 | $6.54 | $6.54 | 966,565 |
| 2024-04-12 | $6.78 | $6.89 | $6.55 | $6.69 | $6.69 | 724,543 |
| 2024-04-11 | $6.82 | $6.89 | $6.71 | $6.86 | $6.86 | 553,321 |
| 2024-04-10 | $7.01 | $7.12 | $6.70 | $6.79 | $6.79 | 1,198,784 |
| 2024-04-09 | $7.08 | $7.19 | $7.02 | $7.19 | $7.19 | 706,854 |
| 2024-04-08 | $7.07 | $7.15 | $6.90 | $7.08 | $7.08 | 1,854,346 |
| 2024-04-05 | $6.80 | $7.07 | $6.80 | $7.03 | $7.03 | 2,260,624 |
| 2024-04-04 | $7.00 | $7.10 | $6.73 | $6.83 | $6.83 | 1,471,721 |
| 2024-04-03 | $6.67 | $6.95 | $6.66 | $6.85 | $6.85 | 1,018,981 |
| 2024-04-02 | $6.67 | $6.82 | $6.52 | $6.73 | $6.73 | 1,017,229 |
| 2024-04-01 | $6.48 | $6.86 | $6.48 | $6.80 | $6.80 | 1,997,147 |
| 2024-03-28 | $6.46 | $6.56 | $6.37 | $6.51 | $6.51 | 912,558 |
| 2024-03-27 | $6.50 | $6.59 | $6.23 | $6.46 | $6.46 | 1,355,881 |
| 2024-03-26 | $6.54 | $6.60 | $6.33 | $6.45 | $6.45 | 1,220,872 |
| 2024-03-25 | $6.58 | $6.60 | $6.33 | $6.41 | $6.41 | 1,379,341 |
| 2024-03-22 | $6.43 | $6.78 | $6.43 | $6.56 | $6.56 | 4,439,819 |
| 2024-03-21 | $6.22 | $7.00 | $6.00 | $6.39 | $6.39 | 3,697,931 |
| 2024-03-20 | $5.81 | $6.12 | $5.81 | $6.12 | $6.12 | 1,923,684 |
| 2024-03-19 | $5.87 | $5.94 | $5.76 | $5.84 | $5.84 | 1,045,194 |
| 2024-03-18 | $5.89 | $5.92 | $5.71 | $5.90 | $5.90 | 767,794 |
| 2024-03-15 | $5.74 | $5.97 | $5.72 | $5.79 | $5.79 | 905,562 |
| 2024-03-14 | $5.94 | $5.95 | $5.76 | $5.81 | $5.81 | 785,700 |
| 2024-03-13 | $5.93 | $6.09 | $5.84 | $5.93 | $5.93 | 955,594 |
| 2024-03-12 | $5.85 | $6.10 | $5.74 | $5.90 | $5.90 | 1,236,627 |
| 2024-03-11 | $5.87 | $5.99 | $5.71 | $5.79 | $5.79 | 1,411,045 |
| 2024-03-08 | $6.00 | $6.22 | $5.67 | $5.82 | $5.82 | 3,065,900 |
| 2024-03-07 | $7.16 | $7.31 | $5.97 | $6.26 | $6.26 | 8,025,259 |
| 2024-03-06 | $5.38 | $5.47 | $5.22 | $5.39 | $5.39 | 1,438,610 |
| 2024-03-05 | $5.58 | $5.60 | $5.26 | $5.28 | $5.28 | 970,316 |
| 2024-03-04 | $5.70 | $5.78 | $5.46 | $5.66 | $5.66 | 1,433,840 |
| 2024-03-01 | $5.92 | $5.92 | $5.68 | $5.84 | $5.84 | 507,044 |
| 2024-02-29 | $5.68 | $5.92 | $5.68 | $5.85 | $5.85 | 597,730 |
| 2024-02-28 | $5.46 | $5.68 | $5.45 | $5.57 | $5.57 | 360,642 |
| 2024-02-27 | $5.57 | $5.64 | $5.50 | $5.52 | $5.52 | 425,041 |
| 2024-02-26 | $5.44 | $5.56 | $5.39 | $5.51 | $5.51 | 561,788 |
| 2024-02-23 | $5.55 | $5.58 | $5.41 | $5.46 | $5.46 | 552,380 |
| 2024-02-22 | $5.58 | $5.58 | $5.31 | $5.50 | $5.50 | 732,540 |
| 2024-02-21 | $5.55 | $5.63 | $5.48 | $5.50 | $5.50 | 410,705 |
| 2024-02-20 | $5.84 | $5.88 | $5.56 | $5.60 | $5.60 | 1,049,067 |
| 2024-02-16 | $5.73 | $5.95 | $5.66 | $5.94 | $5.94 | 784,054 |
| 2024-02-15 | $5.84 | $5.96 | $5.66 | $5.87 | $5.87 | 825,651 |
| 2024-02-14 | $5.70 | $5.86 | $5.66 | $5.78 | $5.78 | 458,733 |
| 2024-02-13 | $5.61 | $5.86 | $5.46 | $5.63 | $5.63 | 977,308 |
| 2024-02-12 | $5.89 | $6.01 | $5.79 | $5.88 | $5.88 | 926,476 |
| 2024-02-09 | $5.88 | $5.99 | $5.83 | $5.92 | $5.92 | 581,048 |
| 2024-02-08 | $5.67 | $5.92 | $5.66 | $5.90 | $5.90 | 1,038,969 |
| 2024-02-07 | $5.51 | $5.61 | $5.34 | $5.55 | $5.55 | 845,390 |
| 2024-02-06 | $5.41 | $5.65 | $5.38 | $5.53 | $5.53 | 837,176 |
| 2024-02-05 | $5.39 | $5.46 | $5.30 | $5.40 | $5.40 | 805,811 |
| 2024-02-02 | $5.22 | $5.52 | $5.17 | $5.46 | $5.46 | 720,099 |
| 2024-02-01 | $5.27 | $5.39 | $5.22 | $5.31 | $5.31 | 437,360 |
| 2024-01-31 | $5.18 | $5.38 | $5.13 | $5.21 | $5.21 | 572,388 |
| 2024-01-30 | $5.36 | $5.48 | $5.11 | $5.23 | $5.23 | 1,039,149 |
| 2024-01-29 | $5.41 | $5.46 | $5.26 | $5.43 | $5.43 | 684,809 |
| 2024-01-26 | $5.39 | $5.52 | $5.31 | $5.40 | $5.40 | 1,111,435 |
| 2024-01-25 | $5.42 | $5.45 | $5.19 | $5.36 | $5.36 | 1,267,731 |
| 2024-01-24 | $5.36 | $5.45 | $5.22 | $5.33 | $5.33 | 1,106,567 |
| 2024-01-23 | $5.13 | $5.36 | $4.99 | $5.27 | $5.27 | 1,432,518 |
| 2024-01-22 | $5.15 | $5.35 | $4.99 | $5.04 | $5.04 | 2,377,877 |
| 2024-01-19 | $4.86 | $5.05 | $4.72 | $5.01 | $5.01 | 2,015,326 |
| 2024-01-18 | $4.55 | $4.91 | $4.46 | $4.86 | $4.86 | 2,440,386 |
| 2024-01-17 | $3.85 | $4.53 | $3.85 | $4.52 | $4.52 | 2,797,497 |
| 2024-01-16 | $3.60 | $4.00 | $3.56 | $3.96 | $3.96 | 1,381,779 |
| 2024-01-12 | $3.70 | $3.81 | $3.61 | $3.69 | $3.69 | 395,938 |
| 2024-01-11 | $3.79 | $3.80 | $3.65 | $3.74 | $3.74 | 539,569 |
| 2024-01-10 | $3.93 | $3.97 | $3.76 | $3.82 | $3.82 | 444,827 |
| 2024-01-09 | $3.86 | $3.96 | $3.77 | $3.92 | $3.92 | 579,414 |
| 2024-01-08 | $3.85 | $3.93 | $3.77 | $3.93 | $3.93 | 671,268 |
| 2024-01-05 | $3.91 | $3.92 | $3.80 | $3.80 | $3.80 | 611,317 |
| 2024-01-04 | $3.93 | $3.99 | $3.76 | $3.96 | $3.96 | 486,538 |
| 2024-01-03 | $4.13 | $4.13 | $3.91 | $3.91 | $3.91 | 752,372 |
| 2024-01-02 | $4.41 | $4.45 | $4.09 | $4.21 | $4.21 | 681,501 |
| 2023-12-29 | $4.55 | $4.56 | $4.47 | $4.49 | $4.49 | 574,604 |
| 2023-12-28 | $4.69 | $4.81 | $4.49 | $4.57 | $4.57 | 815,222 |
| 2023-12-27 | $4.45 | $4.76 | $4.34 | $4.75 | $4.75 | 713,291 |
| 2023-12-26 | $4.28 | $4.45 | $4.26 | $4.44 | $4.44 | 394,132 |
| 2023-12-22 | $4.40 | $4.44 | $4.12 | $4.29 | $4.29 | 3,246,119 |
| 2023-12-21 | $4.35 | $4.43 | $4.27 | $4.42 | $4.42 | 271,331 |
| 2023-12-20 | $4.34 | $4.54 | $4.26 | $4.29 | $4.29 | 342,234 |
| 2023-12-19 | $4.23 | $4.37 | $4.18 | $4.35 | $4.35 | 477,004 |
| 2023-12-18 | $4.17 | $4.25 | $4.09 | $4.13 | $4.13 | 467,392 |
| 2023-12-15 | $4.35 | $4.39 | $4.12 | $4.19 | $4.19 | 895,094 |
| 2023-12-14 | $4.32 | $4.50 | $4.20 | $4.28 | $4.28 | 536,153 |
| 2023-12-13 | $4.03 | $4.24 | $3.97 | $4.23 | $4.23 | 530,777 |
| 2023-12-12 | $3.99 | $4.05 | $3.94 | $4.02 | $4.02 | 239,290 |
| 2023-12-11 | $4.06 | $4.20 | $4.00 | $4.01 | $4.01 | 441,719 |
| 2023-12-08 | $3.84 | $4.07 | $3.78 | $4.06 | $4.06 | 542,554 |
| 2023-12-07 | $3.97 | $4.00 | $3.86 | $3.86 | $3.86 | 402,702 |
| 2023-12-06 | $4.01 | $4.10 | $3.91 | $3.95 | $3.95 | 689,275 |
| 2023-12-05 | $4.21 | $4.21 | $3.96 | $4.01 | $4.01 | 678,956 |
| 2023-12-04 | $4.38 | $4.43 | $4.22 | $4.31 | $4.31 | 422,441 |
| 2023-12-01 | $4.18 | $4.43 | $4.17 | $4.41 | $4.41 | 356,766 |
| 2023-11-30 | $4.26 | $4.32 | $4.11 | $4.21 | $4.21 | 503,252 |
| 2023-11-29 | $4.30 | $4.36 | $4.19 | $4.25 | $4.25 | 571,548 |
| 2023-11-28 | $4.28 | $4.29 | $4.17 | $4.23 | $4.23 | 366,807 |
| 2023-11-27 | $4.53 | $4.53 | $4.28 | $4.28 | $4.28 | 310,639 |
| 2023-11-24 | $4.55 | $4.63 | $4.44 | $4.60 | $4.60 | 143,446 |
| 2023-11-22 | $4.63 | $4.73 | $4.49 | $4.54 | $4.54 | 355,992 |
| 2023-11-21 | $4.55 | $4.58 | $4.34 | $4.54 | $4.54 | 387,824 |
| 2023-11-20 | $4.71 | $4.77 | $4.64 | $4.68 | $4.68 | 337,777 |
| 2023-11-17 | $4.67 | $4.74 | $4.65 | $4.67 | $4.67 | 411,603 |
| 2023-11-16 | $4.63 | $4.75 | $4.55 | $4.61 | $4.61 | 542,612 |
| 2023-11-15 | $4.73 | $4.98 | $4.70 | $4.73 | $4.73 | 613,625 |
| 2023-11-14 | $4.50 | $4.78 | $4.46 | $4.70 | $4.70 | 1,396,834 |
| 2023-11-13 | $4.29 | $4.35 | $4.20 | $4.31 | $4.31 | 447,078 |
| 2023-11-10 | $4.29 | $4.35 | $4.18 | $4.34 | $4.34 | 484,915 |
| 2023-11-09 | $4.43 | $4.45 | $4.27 | $4.30 | $4.30 | 505,361 |
| 2023-11-08 | $4.41 | $4.56 | $4.38 | $4.42 | $4.42 | 447,327 |
| 2023-11-07 | $4.04 | $4.47 | $3.96 | $4.45 | $4.45 | 755,645 |
| 2023-11-06 | $3.84 | $4.04 | $3.79 | $4.00 | $4.00 | 753,082 |
| 2023-11-03 | $3.81 | $3.92 | $3.73 | $3.80 | $3.80 | 3,668,972 |
| 2023-11-02 | $3.65 | $3.99 | $3.60 | $3.76 | $3.76 | 4,194,014 |
| 2023-11-01 | $3.61 | $3.66 | $3.48 | $3.54 | $3.54 | 1,517,010 |
| 2023-10-31 | $3.53 | $3.60 | $3.47 | $3.57 | $3.57 | 743,913 |
| 2023-10-30 | $3.42 | $3.47 | $3.27 | $3.45 | $3.45 | 615,150 |
| 2023-10-27 | $3.31 | $3.35 | $3.18 | $3.30 | $3.30 | 737,410 |
| 2023-10-26 | $3.42 | $3.45 | $3.22 | $3.29 | $3.29 | 688,149 |
| 2023-10-25 | $3.73 | $3.76 | $3.21 | $3.38 | $3.38 | 3,362,928 |
| 2023-10-24 | $3.71 | $3.89 | $3.71 | $3.82 | $3.82 | 3,076,899 |
| 2023-10-23 | $3.64 | $3.73 | $3.61 | $3.64 | $3.64 | 291,678 |
| 2023-10-20 | $3.70 | $3.70 | $3.52 | $3.66 | $3.66 | 641,505 |
| 2023-10-19 | $3.84 | $3.85 | $3.65 | $3.69 | $3.69 | 374,290 |
| 2023-10-18 | $3.99 | $3.99 | $3.78 | $3.80 | $3.80 | 508,011 |
| 2023-10-17 | $3.83 | $4.06 | $3.81 | $4.03 | $4.03 | 607,930 |
| 2023-10-16 | $3.84 | $3.92 | $3.79 | $3.89 | $3.89 | 268,662 |
| 2023-10-13 | $3.89 | $3.92 | $3.74 | $3.78 | $3.78 | 418,369 |
| 2023-10-12 | $4.11 | $4.11 | $3.82 | $3.89 | $3.89 | 579,074 |
| 2023-10-11 | $4.32 | $4.41 | $4.06 | $4.10 | $4.10 | 308,664 |
| 2023-10-10 | $4.06 | $4.40 | $4.06 | $4.33 | $4.33 | 503,253 |
| 2023-10-09 | $3.95 | $4.06 | $3.89 | $4.05 | $4.05 | 361,554 |
| 2023-10-06 | $3.94 | $4.08 | $3.90 | $4.04 | $4.04 | 338,258 |
| 2023-10-05 | $4.12 | $4.15 | $3.92 | $3.99 | $3.99 | 564,968 |
| 2023-10-04 | $4.27 | $4.29 | $3.97 | $4.10 | $4.10 | 584,354 |
| 2023-10-03 | $4.50 | $4.52 | $4.14 | $4.27 | $4.27 | 887,653 |
| 2023-10-02 | $4.56 | $4.65 | $4.48 | $4.54 | $4.54 | 501,223 |
| 2023-09-29 | $4.61 | $4.70 | $4.44 | $4.62 | $4.62 | 738,065 |
| 2023-09-28 | $4.92 | $4.97 | $4.40 | $4.59 | $4.59 | 1,118,684 |
| 2023-09-27 | $4.86 | $4.98 | $4.78 | $4.93 | $4.93 | 440,702 |
| 2023-09-26 | $4.83 | $4.94 | $4.75 | $4.76 | $4.76 | 428,622 |
| 2023-09-25 | $4.67 | $4.91 | $4.65 | $4.87 | $4.87 | 820,899 |
| 2023-09-22 | $4.74 | $4.79 | $4.67 | $4.75 | $4.75 | 573,720 |
| 2023-09-21 | $4.70 | $4.79 | $4.59 | $4.72 | $4.72 | 485,543 |
| 2023-09-20 | $4.89 | $4.99 | $4.79 | $4.79 | $4.79 | 294,090 |
| 2023-09-19 | $5.00 | $5.03 | $4.83 | $4.86 | $4.86 | 416,645 |
| 2023-09-18 | $5.16 | $5.25 | $5.02 | $5.04 | $5.04 | 284,452 |
| 2023-09-15 | $5.32 | $5.35 | $5.11 | $5.16 | $5.16 | 618,233 |
| 2023-09-14 | $5.28 | $5.38 | $5.26 | $5.32 | $5.32 | 436,451 |
| 2023-09-13 | $5.33 | $5.33 | $5.04 | $5.23 | $5.23 | 583,601 |
| 2023-09-12 | $5.14 | $5.47 | $5.14 | $5.35 | $5.35 | 649,039 |
| 2023-09-11 | $5.34 | $5.39 | $5.11 | $5.17 | $5.17 | 780,659 |
| 2023-09-08 | $5.33 | $5.48 | $5.11 | $5.29 | $5.29 | 1,212,787 |
| 2023-09-07 | $4.90 | $5.15 | $4.71 | $5.14 | $5.14 | 1,249,069 |
| 2023-09-06 | $4.52 | $4.87 | $4.49 | $4.84 | $4.84 | 1,087,643 |
| 2023-09-05 | $4.58 | $4.60 | $4.46 | $4.52 | $4.52 | 620,715 |
| 2023-09-01 | $4.63 | $4.75 | $4.60 | $4.61 | $4.61 | 395,662 |
| 2023-08-31 | $4.61 | $4.67 | $4.54 | $4.60 | $4.60 | 474,007 |
| 2023-08-30 | $4.65 | $4.76 | $4.56 | $4.60 | $4.60 | 611,860 |
| 2023-08-29 | $4.58 | $4.78 | $4.52 | $4.69 | $4.69 | 505,069 |
| 2023-08-28 | $4.26 | $4.62 | $4.21 | $4.60 | $4.60 | 713,093 |
| 2023-08-25 | $4.17 | $4.28 | $4.13 | $4.22 | $4.22 | 299,357 |
| 2023-08-24 | $4.15 | $4.18 | $4.05 | $4.16 | $4.16 | 546,809 |
| 2023-08-23 | $4.02 | $4.16 | $3.97 | $4.16 | $4.16 | 365,394 |
| 2023-08-22 | $4.04 | $4.10 | $3.97 | $4.00 | $4.00 | 456,131 |
| 2023-08-21 | $3.99 | $4.02 | $3.82 | $3.99 | $3.99 | 588,201 |
| 2023-08-18 | $3.98 | $4.12 | $3.92 | $4.02 | $4.02 | 567,718 |
| 2023-08-17 | $4.30 | $4.38 | $3.99 | $4.04 | $4.04 | 907,819 |
| 2023-08-16 | $4.60 | $4.73 | $4.30 | $4.30 | $4.30 | 1,107,296 |
| 2023-08-15 | $4.44 | $4.73 | $4.40 | $4.59 | $4.59 | 2,786,230 |
| 2023-08-14 | $4.13 | $4.49 | $4.03 | $4.47 | $4.47 | 1,463,522 |
| 2023-08-11 | $4.13 | $4.26 | $4.06 | $4.22 | $4.22 | 437,626 |
| 2023-08-10 | $4.05 | $4.29 | $4.03 | $4.16 | $4.16 | 1,246,582 |
| 2023-08-09 | $4.26 | $4.37 | $3.97 | $4.00 | $4.00 | 484,768 |
| 2023-08-08 | $4.08 | $4.31 | $4.08 | $4.28 | $4.28 | 916,470 |
| 2023-08-07 | $4.35 | $4.42 | $4.02 | $4.22 | $4.22 | 606,123 |
| 2023-08-04 | $4.45 | $4.50 | $4.25 | $4.27 | $4.27 | 687,737 |
| 2023-08-03 | $4.00 | $4.73 | $3.86 | $4.45 | $4.45 | 2,466,619 |
| 2023-08-02 | $3.81 | $3.81 | $3.67 | $3.71 | $3.71 | 492,745 |
| 2023-08-01 | $3.83 | $3.86 | $3.72 | $3.85 | $3.85 | 626,873 |
| 2023-07-31 | $3.80 | $3.99 | $3.78 | $3.83 | $3.83 | 799,412 |
| 2023-07-28 | $3.62 | $3.82 | $3.62 | $3.78 | $3.78 | 423,376 |
| 2023-07-27 | $3.71 | $3.82 | $3.50 | $3.56 | $3.56 | 1,120,182 |
| 2023-07-26 | $3.39 | $3.69 | $3.39 | $3.63 | $3.63 | 807,786 |
| 2023-07-25 | $3.40 | $3.50 | $3.39 | $3.40 | $3.40 | 272,228 |
| 2023-07-24 | $3.38 | $3.50 | $3.33 | $3.42 | $3.42 | 407,266 |
| 2023-07-21 | $3.56 | $3.58 | $3.36 | $3.36 | $3.36 | 1,109,696 |
| 2023-07-20 | $3.57 | $3.60 | $3.52 | $3.52 | $3.52 | 316,277 |
| 2023-07-19 | $3.60 | $3.66 | $3.52 | $3.56 | $3.56 | 281,715 |
| 2023-07-18 | $3.36 | $3.59 | $3.36 | $3.57 | $3.57 | 343,724 |
| 2023-07-17 | $3.50 | $3.53 | $3.36 | $3.37 | $3.37 | 430,744 |
| 2023-07-14 | $3.81 | $3.81 | $3.58 | $3.59 | $3.59 | 313,108 |
| 2023-07-13 | $3.78 | $3.81 | $3.69 | $3.81 | $3.81 | 607,500 |
| 2023-07-12 | $3.73 | $3.80 | $3.64 | $3.71 | $3.71 | 633,471 |
| 2023-07-11 | $3.47 | $3.64 | $3.46 | $3.64 | $3.64 | 695,475 |
| 2023-07-10 | $3.07 | $3.49 | $3.07 | $3.44 | $3.44 | 1,140,201 |
| 2023-07-07 | $3.01 | $3.10 | $2.98 | $3.06 | $3.06 | 573,708 |
| 2023-07-06 | $3.00 | $3.03 | $2.90 | $2.99 | $2.99 | 504,959 |
| 2023-07-05 | $3.15 | $3.15 | $3.01 | $3.02 | $3.02 | 595,767 |
| 2023-07-03 | $3.10 | $3.19 | $3.10 | $3.19 | $3.19 | 283,606 |
| 2023-06-30 | $3.17 | $3.17 | $3.07 | $3.12 | $3.12 | 365,931 |
| 2023-06-29 | $3.08 | $3.17 | $3.06 | $3.13 | $3.13 | 436,600 |
| 2023-06-28 | $3.02 | $3.12 | $3.00 | $3.08 | $3.08 | 387,178 |
| 2023-06-27 | $2.97 | $3.03 | $2.92 | $3.01 | $3.01 | 327,924 |
| 2023-06-26 | $2.98 | $3.01 | $2.94 | $2.96 | $2.96 | 347,257 |
| 2023-06-23 | $2.94 | $3.04 | $2.91 | $3.01 | $3.01 | 1,191,026 |
| 2023-06-22 | $3.01 | $3.04 | $2.96 | $2.97 | $2.97 | 477,982 |
| 2023-06-21 | $3.06 | $3.07 | $2.98 | $3.04 | $3.04 | 550,882 |
| 2023-06-20 | $3.10 | $3.13 | $3.04 | $3.04 | $3.04 | 376,129 |
| 2023-06-16 | $3.15 | $3.18 | $3.08 | $3.12 | $3.12 | 595,266 |
| 2023-06-15 | $3.09 | $3.21 | $3.08 | $3.19 | $3.19 | 363,210 |
| 2023-06-14 | $3.20 | $3.24 | $3.04 | $3.11 | $3.11 | 507,660 |
| 2023-06-13 | $3.07 | $3.20 | $3.07 | $3.19 | $3.19 | 764,499 |
| 2023-06-12 | $3.04 | $3.18 | $3.03 | $3.06 | $3.06 | 522,804 |
| 2023-06-09 | $3.08 | $3.13 | $3.02 | $3.04 | $3.04 | 333,363 |
| 2023-06-08 | $3.12 | $3.14 | $3.03 | $3.05 | $3.05 | 409,402 |
| 2023-06-07 | $3.23 | $3.31 | $3.11 | $3.11 | $3.11 | 573,163 |
| 2023-06-06 | $3.20 | $3.29 | $3.16 | $3.18 | $3.18 | 627,697 |
| 2023-06-05 | $3.17 | $3.24 | $3.11 | $3.20 | $3.20 | 275,288 |
| 2023-06-02 | $3.10 | $3.22 | $3.07 | $3.20 | $3.20 | 666,978 |
| 2023-06-01 | $3.06 | $3.09 | $2.97 | $3.02 | $3.02 | 502,729 |
| 2023-05-31 | $2.89 | $3.00 | $2.89 | $3.00 | $3.00 | 408,306 |
| 2023-05-30 | $2.97 | $3.07 | $2.89 | $2.90 | $2.90 | 658,765 |
| 2023-05-26 | $2.95 | $3.01 | $2.93 | $2.99 | $2.99 | 297,195 |
| 2023-05-25 | $3.07 | $3.10 | $2.94 | $2.95 | $2.95 | 318,372 |
| 2023-05-24 | $3.18 | $3.19 | $3.02 | $3.08 | $3.08 | 243,026 |
| 2023-05-23 | $3.23 | $3.33 | $3.18 | $3.20 | $3.20 | 271,809 |
| 2023-05-22 | $3.17 | $3.33 | $3.13 | $3.26 | $3.26 | 564,032 |
| 2023-05-19 | $3.22 | $3.24 | $3.09 | $3.11 | $3.11 | 204,804 |
| 2023-05-18 | $3.11 | $3.24 | $3.09 | $3.18 | $3.18 | 275,438 |
| 2023-05-17 | $3.03 | $3.16 | $2.96 | $3.13 | $3.13 | 636,858 |
| 2023-05-16 | $3.04 | $3.04 | $2.91 | $2.91 | $2.91 | 381,096 |
| 2023-05-15 | $2.90 | $3.10 | $2.85 | $3.06 | $3.06 | 751,584 |
| 2023-05-12 | $3.11 | $3.12 | $2.94 | $2.96 | $2.96 | 377,760 |
| 2023-05-11 | $3.15 | $3.20 | $3.07 | $3.09 | $3.09 | 200,348 |
| 2023-05-10 | $3.27 | $3.30 | $3.13 | $3.18 | $3.18 | 297,578 |
| 2023-05-09 | $3.20 | $3.27 | $3.17 | $3.20 | $3.20 | 201,979 |
| 2023-05-08 | $3.38 | $3.38 | $3.18 | $3.22 | $3.22 | 350,173 |
| 2023-05-05 | $3.24 | $3.33 | $3.22 | $3.29 | $3.29 | 307,836 |
| 2023-05-04 | $3.41 | $3.57 | $3.13 | $3.13 | $3.13 | 474,783 |
| 2023-05-03 | $3.16 | $3.28 | $3.14 | $3.17 | $3.17 | 360,034 |
| 2023-05-02 | $3.23 | $3.24 | $3.08 | $3.14 | $3.14 | 471,515 |
| 2023-05-01 | $3.16 | $3.31 | $3.15 | $3.26 | $3.26 | 378,191 |
| 2023-04-28 | $2.93 | $3.14 | $2.93 | $3.11 | $3.11 | 552,240 |
| 2023-04-27 | $2.94 | $2.99 | $2.87 | $2.95 | $2.95 | 583,512 |
| 2023-04-26 | $2.96 | $3.01 | $2.88 | $2.88 | $2.88 | 524,197 |
| 2023-04-25 | $3.07 | $3.07 | $2.94 | $2.97 | $2.97 | 835,710 |
| 2023-04-24 | $3.25 | $3.33 | $3.11 | $3.12 | $3.12 | 340,294 |
| 2023-04-21 | $3.27 | $3.30 | $3.15 | $3.26 | $3.26 | 1,052,500 |
| 2023-04-20 | $3.20 | $3.36 | $3.18 | $3.27 | $3.27 | 267,230 |
| 2023-04-19 | $3.02 | $3.31 | $3.02 | $3.27 | $3.27 | 625,168 |
| 2023-04-18 | $3.14 | $3.19 | $3.03 | $3.05 | $3.05 | 946,133 |
| 2023-04-17 | $3.08 | $3.15 | $2.98 | $3.10 | $3.10 | 485,211 |
| 2023-04-14 | $3.10 | $3.18 | $3.05 | $3.07 | $3.07 | 289,318 |
| 2023-04-13 | $2.98 | $3.11 | $2.97 | $3.10 | $3.10 | 231,042 |
| 2023-04-12 | $3.09 | $3.12 | $2.96 | $2.97 | $2.97 | 474,593 |
| 2023-04-11 | $3.03 | $3.12 | $3.02 | $3.03 | $3.03 | 271,928 |
| 2023-04-10 | $2.96 | $3.05 | $2.92 | $3.04 | $3.04 | 233,778 |
| 2023-04-06 | $2.94 | $2.99 | $2.77 | $2.96 | $2.96 | 558,887 |
| 2023-04-05 | $3.01 | $3.02 | $2.79 | $2.79 | $2.79 | 658,363 |
| 2023-04-04 | $3.18 | $3.18 | $3.00 | $3.05 | $3.05 | 404,731 |
| 2023-04-03 | $3.10 | $3.18 | $3.06 | $3.12 | $3.12 | 1,033,331 |
| 2023-03-31 | $3.12 | $3.17 | $3.09 | $3.11 | $3.11 | 1,695,052 |
| 2023-03-30 | $3.06 | $3.19 | $3.06 | $3.11 | $3.11 | 508,883 |
| 2023-03-29 | $3.06 | $3.06 | $2.98 | $3.03 | $3.03 | 513,657 |
| 2023-03-28 | $3.10 | $3.10 | $2.97 | $3.02 | $3.02 | 373,871 |
| 2023-03-27 | $3.27 | $3.27 | $3.10 | $3.13 | $3.13 | 340,798 |
| 2023-03-24 | $3.11 | $3.24 | $3.10 | $3.23 | $3.23 | 303,972 |
| 2023-03-23 | $3.12 | $3.33 | $3.11 | $3.16 | $3.16 | 323,880 |
| 2023-03-22 | $3.25 | $3.26 | $3.08 | $3.09 | $3.09 | 254,374 |
| 2023-03-21 | $3.17 | $3.29 | $3.15 | $3.26 | $3.26 | 284,787 |
| 2023-03-20 | $3.20 | $3.21 | $3.06 | $3.06 | $3.06 | 952,625 |
| 2023-03-17 | $3.25 | $3.26 | $3.11 | $3.17 | $3.17 | 513,585 |
| 2023-03-16 | $3.21 | $3.36 | $3.18 | $3.28 | $3.28 | 283,728 |
| 2023-03-15 | $3.19 | $3.31 | $3.18 | $3.28 | $3.28 | 387,201 |
| 2023-03-14 | $3.38 | $3.44 | $3.27 | $3.31 | $3.31 | 353,112 |
| 2023-03-13 | $3.32 | $3.33 | $3.20 | $3.25 | $3.25 | 413,871 |
| 2023-03-10 | $3.45 | $3.50 | $3.35 | $3.39 | $3.39 | 401,013 |
| 2023-03-09 | $3.60 | $3.61 | $3.45 | $3.48 | $3.48 | 386,464 |
| 2023-03-08 | $3.72 | $3.72 | $3.50 | $3.62 | $3.62 | 349,479 |
| 2023-03-07 | $3.80 | $3.96 | $3.72 | $3.72 | $3.72 | 433,577 |
| 2023-03-06 | $3.76 | $3.85 | $3.73 | $3.82 | $3.82 | 433,827 |
| 2023-03-03 | $3.88 | $3.90 | $3.74 | $3.76 | $3.76 | 385,689 |
| 2023-03-02 | $4.20 | $4.49 | $3.80 | $3.84 | $3.84 | 725,368 |
| 2023-03-01 | $4.18 | $4.43 | $4.14 | $4.26 | $4.26 | 1,083,523 |
| 2023-02-28 | $4.09 | $4.31 | $4.09 | $4.19 | $4.19 | 338,072 |
| 2023-02-27 | $3.90 | $4.11 | $3.81 | $4.07 | $4.07 | 356,176 |
| 2023-02-24 | $3.94 | $3.96 | $3.77 | $3.81 | $3.81 | 309,904 |
| 2023-02-23 | $4.18 | $4.23 | $3.97 | $4.04 | $4.04 | 291,498 |
| 2023-02-22 | $4.17 | $4.28 | $4.07 | $4.18 | $4.18 | 256,608 |
| 2023-02-21 | $4.22 | $4.35 | $4.12 | $4.12 | $4.12 | 287,146 |
| 2023-02-17 | $4.15 | $4.38 | $4.15 | $4.33 | $4.33 | 662,450 |
| 2023-02-16 | $4.12 | $4.24 | $4.04 | $4.09 | $4.09 | 235,386 |
| 2023-02-15 | $3.99 | $4.23 | $3.99 | $4.22 | $4.22 | 207,555 |
| 2023-02-14 | $3.88 | $4.06 | $3.81 | $4.03 | $4.03 | 219,923 |
| 2023-02-13 | $3.95 | $4.01 | $3.87 | $3.92 | $3.92 | 222,405 |
| 2023-02-10 | $4.02 | $4.05 | $3.95 | $3.95 | $3.95 | 247,895 |
| 2023-02-09 | $4.25 | $4.38 | $4.04 | $4.06 | $4.06 | 227,409 |
| 2023-02-08 | $4.37 | $4.42 | $4.19 | $4.20 | $4.20 | 221,463 |
| 2023-02-07 | $4.49 | $4.57 | $4.28 | $4.44 | $4.44 | 380,915 |
| 2023-02-06 | $4.40 | $4.61 | $4.35 | $4.52 | $4.52 | 313,796 |
| 2023-02-03 | $4.52 | $4.70 | $4.49 | $4.52 | $4.52 | 397,952 |
| 2023-02-02 | $4.55 | $4.81 | $4.51 | $4.61 | $4.61 | 656,479 |
| 2023-02-01 | $4.31 | $4.58 | $4.24 | $4.55 | $4.55 | 438,951 |
| 2023-01-31 | $4.10 | $4.35 | $4.10 | $4.29 | $4.29 | 664,119 |
| 2023-01-30 | $4.14 | $4.20 | $4.07 | $4.08 | $4.08 | 265,223 |
| 2023-01-27 | $4.10 | $4.28 | $4.06 | $4.20 | $4.20 | 241,517 |
| 2023-01-26 | $4.25 | $4.36 | $4.12 | $4.15 | $4.15 | 320,707 |
| 2023-01-25 | $4.21 | $4.28 | $4.09 | $4.23 | $4.23 | 265,869 |
| 2023-01-24 | $4.11 | $4.28 | $4.11 | $4.27 | $4.27 | 336,902 |
| 2023-01-23 | $4.05 | $4.23 | $4.00 | $4.13 | $4.13 | 297,745 |
| 2023-01-20 | $4.08 | $4.21 | $3.94 | $4.03 | $4.03 | 1,619,446 |
| 2023-01-19 | $3.97 | $4.08 | $3.95 | $4.04 | $4.04 | 374,455 |
| 2023-01-18 | $4.03 | $4.16 | $3.98 | $4.01 | $4.01 | 398,163 |
| 2023-01-17 | $4.09 | $4.10 | $3.97 | $4.00 | $4.00 | 346,661 |
| 2023-01-13 | $4.13 | $4.28 | $4.08 | $4.10 | $4.10 | 296,182 |
| 2023-01-12 | $4.17 | $4.24 | $4.05 | $4.23 | $4.23 | 650,672 |
| 2023-01-11 | $4.09 | $4.20 | $4.03 | $4.12 | $4.12 | 780,710 |
| 2023-01-10 | $3.81 | $4.05 | $3.76 | $4.03 | $4.03 | 845,407 |
| 2023-01-09 | $3.92 | $3.96 | $3.69 | $3.77 | $3.77 | 920,579 |
| 2023-01-06 | $3.82 | $3.96 | $3.72 | $3.85 | $3.85 | 805,229 |
| 2023-01-05 | $3.78 | $3.83 | $3.65 | $3.75 | $3.75 | 985,861 |
| 2023-01-04 | $3.74 | $3.98 | $3.68 | $3.85 | $3.85 | 990,335 |
| 2023-01-03 | $3.64 | $3.79 | $3.54 | $3.67 | $3.67 | 471,693 |
| 2022-12-30 | $3.46 | $3.62 | $3.42 | $3.59 | $3.59 | 586,389 |
| 2022-12-29 | $3.32 | $3.61 | $3.30 | $3.56 | $3.56 | 2,378,196 |
| 2022-12-28 | $3.02 | $3.29 | $3.01 | $3.28 | $3.28 | 1,492,127 |
| 2022-12-27 | $3.00 | $3.04 | $2.89 | $3.01 | $3.01 | 1,779,342 |
| 2022-12-23 | $3.00 | $3.06 | $2.98 | $3.02 | $3.02 | 973,854 |
| 2022-12-22 | $3.16 | $3.16 | $3.00 | $3.07 | $3.07 | 589,513 |
| 2022-12-21 | $3.20 | $3.28 | $3.13 | $3.22 | $3.22 | 692,003 |
| 2022-12-20 | $3.00 | $3.21 | $2.99 | $3.15 | $3.15 | 2,158,330 |
| 2022-12-19 | $3.42 | $3.44 | $3.00 | $3.05 | $3.05 | 963,514 |
| 2022-12-16 | $3.51 | $3.56 | $3.36 | $3.43 | $3.43 | 865,020 |
| 2022-12-15 | $3.67 | $3.70 | $3.55 | $3.57 | $3.57 | 663,503 |
| 2022-12-14 | $3.76 | $3.81 | $3.63 | $3.78 | $3.78 | 595,889 |
| 2022-12-13 | $3.85 | $4.00 | $3.68 | $3.76 | $3.76 | 614,859 |
| 2022-12-12 | $3.53 | $3.65 | $3.50 | $3.65 | $3.65 | 445,417 |
| 2022-12-09 | $3.51 | $3.57 | $3.46 | $3.53 | $3.53 | 255,951 |
| 2022-12-08 | $3.60 | $3.66 | $3.50 | $3.54 | $3.54 | 554,044 |
| 2022-12-07 | $3.53 | $3.59 | $3.49 | $3.53 | $3.53 | 517,731 |
| 2022-12-06 | $3.65 | $3.67 | $3.49 | $3.58 | $3.58 | 687,305 |
| 2022-12-05 | $3.62 | $3.78 | $3.58 | $3.64 | $3.64 | 461,280 |
| 2022-12-02 | $3.49 | $3.71 | $3.45 | $3.67 | $3.67 | 513,380 |
| 2022-12-01 | $3.63 | $3.82 | $3.55 | $3.60 | $3.60 | 579,067 |
| 2022-11-30 | $3.43 | $3.56 | $3.35 | $3.53 | $3.53 | 1,722,476 |
| 2022-11-29 | $3.38 | $3.52 | $3.36 | $3.44 | $3.44 | 508,033 |
| 2022-11-28 | $3.47 | $3.50 | $3.30 | $3.34 | $3.34 | 808,435 |
| 2022-11-25 | $3.54 | $3.56 | $3.37 | $3.47 | $3.47 | 366,669 |
| 2022-11-23 | $3.60 | $3.64 | $3.46 | $3.47 | $3.47 | 2,066,676 |
| 2022-11-22 | $3.63 | $3.63 | $3.47 | $3.56 | $3.56 | 776,023 |
| 2022-11-21 | $3.68 | $3.69 | $3.53 | $3.58 | $3.58 | 516,719 |
| 2022-11-18 | $3.83 | $3.85 | $3.65 | $3.67 | $3.67 | 509,438 |
| 2022-11-17 | $3.84 | $3.85 | $3.69 | $3.73 | $3.73 | 564,695 |
| 2022-11-16 | $4.00 | $4.10 | $3.89 | $3.92 | $3.92 | 610,699 |
| 2022-11-15 | $4.17 | $4.31 | $4.08 | $4.11 | $4.11 | 726,769 |
| 2022-11-14 | $4.23 | $4.28 | $4.02 | $4.02 | $4.02 | 658,545 |
| 2022-11-11 | $4.12 | $4.52 | $4.05 | $4.29 | $4.29 | 3,986,479 |
| 2022-11-10 | $3.98 | $4.22 | $3.97 | $4.11 | $4.11 | 688,492 |
| 2022-11-09 | $3.94 | $3.95 | $3.70 | $3.70 | $3.70 | 447,570 |
| 2022-11-08 | $4.07 | $4.17 | $3.88 | $4.00 | $4.00 | 731,995 |
| 2022-11-07 | $3.75 | $4.08 | $3.68 | $4.05 | $4.05 | 596,182 |
| 2022-11-04 | $4.05 | $4.09 | $3.64 | $3.74 | $3.74 | 933,206 |
| 2022-11-03 | $3.85 | $4.04 | $3.71 | $4.01 | $4.01 | 651,335 |
| 2022-11-02 | $4.38 | $4.56 | $4.14 | $4.20 | $4.20 | 860,747 |
| 2022-11-01 | $4.29 | $4.40 | $4.21 | $4.34 | $4.34 | 521,102 |
| 2022-10-31 | $4.19 | $4.26 | $4.09 | $4.15 | $4.15 | 532,647 |
| 2022-10-28 | $4.01 | $4.19 | $3.93 | $4.18 | $4.18 | 259,619 |
| 2022-10-27 | $4.18 | $4.24 | $3.98 | $3.98 | $3.98 | 332,033 |
| 2022-10-26 | $4.11 | $4.27 | $4.09 | $4.13 | $4.13 | 542,758 |
| 2022-10-25 | $3.97 | $4.21 | $3.92 | $4.17 | $4.17 | 522,349 |
| 2022-10-24 | $3.94 | $4.10 | $3.87 | $3.95 | $3.95 | 552,843 |
| 2022-10-21 | $3.84 | $3.96 | $3.69 | $3.94 | $3.94 | 1,120,819 |
| 2022-10-20 | $3.93 | $4.11 | $3.81 | $3.81 | $3.81 | 363,009 |
| 2022-10-19 | $3.84 | $3.98 | $3.79 | $3.95 | $3.95 | 436,350 |
| 2022-10-18 | $3.78 | $3.90 | $3.76 | $3.86 | $3.86 | 404,114 |
| 2022-10-17 | $3.58 | $3.72 | $3.56 | $3.64 | $3.64 | 423,467 |
| 2022-10-14 | $3.60 | $3.66 | $3.45 | $3.46 | $3.46 | 636,697 |
| 2022-10-13 | $3.42 | $3.58 | $3.34 | $3.48 | $3.48 | 914,190 |
| 2022-10-12 | $3.60 | $3.62 | $3.44 | $3.55 | $3.55 | 560,780 |
| 2022-10-11 | $3.58 | $3.74 | $3.41 | $3.63 | $3.63 | 710,569 |
| 2022-10-10 | $3.76 | $3.76 | $3.57 | $3.57 | $3.57 | 690,784 |
| 2022-10-07 | $3.90 | $3.95 | $3.71 | $3.77 | $3.77 | 640,224 |
| 2022-10-06 | $4.15 | $4.30 | $3.93 | $3.97 | $3.97 | 799,939 |
| 2022-10-05 | $3.97 | $4.39 | $3.88 | $4.19 | $4.19 | 1,001,608 |
| 2022-10-04 | $3.87 | $4.09 | $3.84 | $4.05 | $4.05 | 1,103,743 |
| 2022-10-03 | $3.77 | $3.81 | $3.52 | $3.73 | $3.73 | 1,370,981 |
| 2022-09-30 | $3.70 | $3.85 | $3.66 | $3.68 | $3.68 | 670,866 |
| 2022-09-29 | $3.99 | $4.01 | $3.75 | $3.77 | $3.77 | 636,366 |
| 2022-09-28 | $3.96 | $4.13 | $3.96 | $4.09 | $4.09 | 691,596 |
| 2022-09-27 | $4.09 | $4.17 | $3.94 | $3.95 | $3.95 | 736,828 |
| 2022-09-26 | $4.03 | $4.34 | $3.97 | $3.99 | $3.99 | 729,829 |
| 2022-09-23 | $4.19 | $4.23 | $3.97 | $4.07 | $4.07 | 1,032,220 |
| 2022-09-22 | $4.68 | $4.72 | $4.25 | $4.30 | $4.30 | 486,487 |
| 2022-09-21 | $4.96 | $5.03 | $4.70 | $4.73 | $4.73 | 383,838 |
| 2022-09-20 | $5.07 | $5.19 | $4.90 | $4.91 | $4.91 | 284,962 |
| 2022-09-19 | $5.02 | $5.19 | $5.02 | $5.14 | $5.14 | 258,075 |
| 2022-09-16 | $5.26 | $5.27 | $5.05 | $5.10 | $5.10 | 472,212 |
| 2022-09-15 | $5.16 | $5.46 | $5.16 | $5.40 | $5.40 | 411,550 |
| 2022-09-14 | $5.06 | $5.21 | $4.91 | $5.19 | $5.19 | 507,024 |
| 2022-09-13 | $5.13 | $5.29 | $4.94 | $5.02 | $5.02 | 509,843 |
| 2022-09-12 | $5.38 | $5.49 | $5.25 | $5.46 | $5.46 | 371,327 |
| 2022-09-09 | $5.18 | $5.46 | $5.14 | $5.35 | $5.35 | 515,927 |
| 2022-09-08 | $4.88 | $5.16 | $4.79 | $5.11 | $5.11 | 859,728 |
| 2022-09-07 | $4.88 | $4.96 | $4.77 | $4.91 | $4.91 | 609,172 |
| 2022-09-06 | $4.92 | $4.98 | $4.78 | $4.91 | $4.91 | 396,957 |
| 2022-09-02 | $5.08 | $5.08 | $4.88 | $4.93 | $4.93 | 482,921 |
| 2022-09-01 | $4.89 | $5.01 | $4.80 | $4.99 | $4.99 | 685,652 |
| 2022-08-31 | $4.98 | $5.06 | $4.76 | $4.84 | $4.84 | 511,128 |
| 2022-08-30 | $5.26 | $5.29 | $4.75 | $4.85 | $4.85 | 781,730 |
| 2022-08-29 | $5.15 | $5.23 | $5.10 | $5.19 | $5.19 | 424,161 |
| 2022-08-26 | $5.43 | $5.47 | $5.19 | $5.24 | $5.24 | 437,308 |
| 2022-08-25 | $5.30 | $5.45 | $5.22 | $5.42 | $5.42 | 421,998 |
| 2022-08-24 | $5.16 | $5.29 | $5.12 | $5.20 | $5.20 | 298,716 |
| 2022-08-23 | $5.10 | $5.29 | $5.10 | $5.14 | $5.14 | 252,322 |
| 2022-08-22 | $5.30 | $5.30 | $5.01 | $5.10 | $5.10 | 572,275 |
| 2022-08-19 | $5.76 | $5.80 | $5.44 | $5.45 | $5.45 | 497,383 |
| 2022-08-18 | $5.88 | $5.94 | $5.72 | $5.90 | $5.90 | 591,736 |
| 2022-08-17 | $6.43 | $6.47 | $5.82 | $5.87 | $5.87 | 900,917 |
| 2022-08-16 | $6.20 | $6.52 | $6.05 | $6.51 | $6.51 | 676,288 |
| 2022-08-15 | $6.36 | $6.49 | $6.09 | $6.29 | $6.29 | 935,018 |
| 2022-08-12 | $6.30 | $6.45 | $6.24 | $6.36 | $6.36 | 929,513 |
| 2022-08-11 | $5.86 | $6.30 | $5.86 | $6.26 | $6.26 | 1,303,219 |
| 2022-08-10 | $5.74 | $5.87 | $5.62 | $5.80 | $5.80 | 592,513 |
| 2022-08-09 | $5.85 | $5.85 | $5.41 | $5.52 | $5.52 | 788,214 |
| 2022-08-08 | $5.95 | $6.31 | $5.89 | $5.91 | $5.91 | 783,868 |
| 2022-08-05 | $6.04 | $6.06 | $5.62 | $5.89 | $5.89 | 732,285 |
| 2022-08-04 | $6.14 | $6.32 | $6.08 | $6.19 | $6.19 | 409,294 |
| 2022-08-03 | $5.98 | $6.24 | $5.93 | $6.13 | $6.13 | 505,498 |
| 2022-08-02 | $5.45 | $5.96 | $5.45 | $5.89 | $5.89 | 425,376 |
| 2022-08-01 | $5.52 | $5.61 | $5.35 | $5.49 | $5.49 | 449,451 |
| 2022-07-29 | $5.58 | $5.58 | $5.37 | $5.54 | $5.54 | 485,409 |
| 2022-07-28 | $5.60 | $5.70 | $5.48 | $5.69 | $5.69 | 290,279 |
| 2022-07-27 | $5.38 | $5.61 | $5.28 | $5.59 | $5.59 | 401,346 |
| 2022-07-26 | $5.38 | $5.38 | $5.15 | $5.25 | $5.25 | 389,202 |
| 2022-07-25 | $5.56 | $5.63 | $5.24 | $5.45 | $5.45 | 778,475 |
| 2022-07-22 | $5.97 | $5.97 | $5.64 | $5.64 | $5.64 | 918,739 |
| 2022-07-21 | $5.64 | $5.97 | $5.55 | $5.96 | $5.96 | 1,111,334 |
| 2022-07-20 | $5.59 | $5.90 | $5.57 | $5.71 | $5.71 | 979,744 |
| 2022-07-19 | $5.51 | $5.71 | $5.49 | $5.65 | $5.65 | 505,251 |
| 2022-07-18 | $5.50 | $5.59 | $5.35 | $5.37 | $5.37 | 755,493 |
| 2022-07-15 | $5.19 | $5.46 | $5.10 | $5.46 | $5.46 | 474,537 |
| 2022-07-14 | $5.12 | $5.19 | $5.01 | $5.02 | $5.02 | 504,530 |
| 2022-07-13 | $5.09 | $5.24 | $5.00 | $5.22 | $5.22 | 342,644 |
| 2022-07-12 | $5.30 | $5.45 | $5.22 | $5.23 | $5.23 | 483,163 |
| 2022-07-11 | $5.43 | $5.50 | $5.29 | $5.29 | $5.29 | 938,429 |
| 2022-07-08 | $5.49 | $5.63 | $5.39 | $5.51 | $5.51 | 670,293 |
| 2022-07-07 | $5.32 | $5.60 | $5.29 | $5.59 | $5.59 | 532,737 |
| 2022-07-06 | $5.46 | $5.55 | $5.16 | $5.35 | $5.35 | 834,155 |
| 2022-07-05 | $4.75 | $5.45 | $4.65 | $5.45 | $5.45 | 1,202,039 |
| 2022-07-01 | $4.65 | $4.84 | $4.65 | $4.82 | $4.82 | 492,113 |
| 2022-06-30 | $4.74 | $4.79 | $4.56 | $4.67 | $4.67 | 648,315 |
| 2022-06-29 | $4.94 | $4.96 | $4.74 | $4.85 | $4.85 | 619,643 |
| 2022-06-28 | $4.96 | $5.30 | $4.94 | $4.98 | $4.98 | 1,264,684 |
| 2022-06-27 | $5.17 | $5.22 | $4.80 | $4.84 | $4.84 | 1,149,164 |
| 2022-06-24 | $4.79 | $5.16 | $4.76 | $5.15 | $5.15 | 1,414,641 |
| 2022-06-23 | $4.52 | $4.72 | $4.44 | $4.71 | $4.71 | 693,192 |
| 2022-06-22 | $4.45 | $4.80 | $4.45 | $4.53 | $4.53 | 1,148,658 |
| 2022-06-21 | $4.52 | $4.72 | $4.44 | $4.54 | $4.54 | 848,809 |
| 2022-06-17 | $4.15 | $4.41 | $4.11 | $4.41 | $4.41 | 959,129 |
| 2022-06-16 | $4.37 | $4.41 | $4.06 | $4.09 | $4.09 | 980,905 |
| 2022-06-15 | $4.50 | $4.61 | $4.40 | $4.55 | $4.55 | 1,269,669 |
| 2022-06-14 | $4.56 | $4.58 | $4.35 | $4.41 | $4.41 | 792,119 |
| 2022-06-13 | $4.78 | $4.88 | $4.50 | $4.51 | $4.51 | 1,111,397 |
| 2022-06-10 | $5.24 | $5.38 | $4.96 | $5.00 | $5.00 | 1,275,617 |
| 2022-06-09 | $5.56 | $5.68 | $5.36 | $5.39 | $5.39 | 921,512 |
| 2022-06-08 | $5.59 | $5.70 | $5.50 | $5.62 | $5.62 | 1,147,478 |
| 2022-06-07 | $5.69 | $5.74 | $5.49 | $5.58 | $5.58 | 894,535 |
| 2022-06-06 | $6.01 | $6.13 | $5.72 | $5.80 | $5.80 | 2,159,047 |
| 2022-06-03 | $5.76 | $5.92 | $5.65 | $5.82 | $5.82 | 1,400,793 |
| 2022-06-02 | $5.61 | $5.89 | $5.60 | $5.84 | $5.84 | 1,112,728 |
| 2022-06-01 | $5.89 | $6.13 | $5.61 | $5.61 | $5.61 | 895,526 |
| 2022-05-31 | $6.24 | $6.27 | $5.90 | $5.96 | $5.96 | 612,105 |
| 2022-05-27 | $6.15 | $6.28 | $6.01 | $6.19 | $6.19 | 576,553 |
| 2022-05-26 | $5.78 | $6.24 | $5.78 | $6.04 | $6.04 | 958,924 |
| 2022-05-25 | $5.70 | $5.97 | $5.65 | $5.79 | $5.79 | 742,087 |
| 2022-05-24 | $5.98 | $6.00 | $5.55 | $5.70 | $5.70 | 1,058,989 |
| 2022-05-23 | $6.12 | $6.18 | $5.89 | $6.07 | $6.07 | 693,878 |
| 2022-05-20 | $6.18 | $6.37 | $5.92 | $6.11 | $6.11 | 885,008 |
| 2022-05-19 | $5.78 | $6.21 | $5.78 | $6.04 | $6.04 | 1,282,098 |
| 2022-05-18 | $5.83 | $6.08 | $5.79 | $5.86 | $5.86 | 776,617 |
| 2022-05-17 | $6.06 | $6.16 | $5.77 | $5.95 | $5.95 | 937,166 |
| 2022-05-16 | $5.91 | $6.02 | $5.75 | $5.88 | $5.88 | 1,470,436 |
| 2022-05-13 | $5.74 | $6.03 | $5.72 | $5.94 | $5.94 | 783,578 |
| 2022-05-12 | $5.38 | $5.83 | $5.34 | $5.61 | $5.61 | 1,204,834 |
| 2022-05-11 | $5.70 | $5.85 | $5.41 | $5.49 | $5.49 | 1,433,079 |
| 2022-05-10 | $5.82 | $6.08 | $5.40 | $5.70 | $5.70 | 1,416,013 |
| 2022-05-09 | $6.06 | $6.07 | $5.50 | $5.53 | $5.53 | 1,252,553 |
| 2022-05-06 | $6.76 | $6.78 | $6.17 | $6.23 | $6.23 | 1,942,901 |
| 2022-05-05 | $6.85 | $7.55 | $6.48 | $6.79 | $6.79 | 1,414,156 |
| 2022-05-04 | $6.88 | $6.88 | $6.37 | $6.84 | $6.84 | 973,654 |
| 2022-05-03 | $6.94 | $7.17 | $6.74 | $6.88 | $6.88 | 992,876 |
| 2022-05-02 | $6.36 | $7.00 | $6.21 | $6.99 | $6.99 | 1,015,662 |
| 2022-04-29 | $6.57 | $6.79 | $6.32 | $6.35 | $6.35 | 704,732 |
| 2022-04-28 | $6.44 | $6.70 | $6.22 | $6.60 | $6.60 | 634,622 |
| 2022-04-27 | $6.25 | $6.69 | $6.25 | $6.43 | $6.43 | 1,722,049 |
| 2022-04-26 | $6.31 | $6.36 | $6.01 | $6.09 | $6.09 | 608,092 |
| 2022-04-25 | $6.12 | $6.44 | $6.11 | $6.44 | $6.44 | 1,099,342 |
| 2022-04-22 | $6.13 | $6.36 | $6.08 | $6.22 | $6.22 | 1,788,804 |
| 2022-04-21 | $6.73 | $6.73 | $6.09 | $6.16 | $6.16 | 1,870,084 |
| 2022-04-20 | $6.82 | $6.83 | $6.51 | $6.51 | $6.51 | 1,554,163 |
| 2022-04-19 | $6.54 | $7.00 | $6.43 | $6.77 | $6.77 | 2,520,088 |
| 2022-04-18 | $6.78 | $6.88 | $6.41 | $6.52 | $6.52 | 1,071,464 |
| 2022-04-14 | $7.25 | $7.30 | $6.82 | $6.93 | $6.93 | 944,273 |
| 2022-04-13 | $6.88 | $7.21 | $6.88 | $7.15 | $7.15 | 2,779,083 |
| 2022-04-12 | $7.20 | $7.35 | $6.82 | $6.95 | $6.95 | 910,420 |
| 2022-04-11 | $7.00 | $7.25 | $6.87 | $7.05 | $7.05 | 1,783,963 |
| 2022-04-08 | $7.12 | $7.26 | $6.92 | $7.08 | $7.08 | 1,148,840 |
| 2022-04-07 | $7.38 | $7.48 | $7.01 | $7.22 | $7.22 | 985,588 |
| 2022-04-06 | $7.37 | $7.44 | $7.14 | $7.35 | $7.35 | 1,180,661 |
| 2022-04-05 | $8.04 | $8.11 | $7.51 | $7.55 | $7.55 | 502,375 |
| 2022-04-04 | $7.36 | $8.11 | $7.36 | $7.97 | $7.97 | 2,915,942 |
| 2022-04-01 | $7.38 | $7.53 | $7.15 | $7.27 | $7.27 | 768,949 |
| 2022-03-31 | $7.63 | $7.74 | $7.19 | $7.27 | $7.27 | 1,682,805 |
| 2022-03-30 | $7.92 | $8.06 | $7.51 | $7.62 | $7.62 | 703,769 |
| 2022-03-29 | $7.77 | $8.14 | $7.72 | $7.99 | $7.99 | 1,989,354 |
| 2022-03-28 | $7.98 | $8.12 | $7.36 | $7.64 | $7.64 | 1,100,348 |
| 2022-03-25 | $8.79 | $8.88 | $7.90 | $7.93 | $7.93 | 876,808 |
| 2022-03-24 | $8.75 | $8.83 | $8.35 | $8.82 | $8.82 | 1,564,012 |
| 2022-03-23 | $8.98 | $9.02 | $8.57 | $8.65 | $8.65 | 1,307,659 |
| 2022-03-22 | $8.86 | $9.27 | $8.86 | $9.09 | $9.09 | 341,295 |
| 2022-03-21 | $9.07 | $9.18 | $8.68 | $8.91 | $8.91 | 943,653 |
| 2022-03-18 | $8.95 | $9.34 | $8.85 | $9.21 | $9.21 | 695,550 |
| 2022-03-17 | $8.76 | $9.03 | $8.56 | $8.97 | $8.97 | 491,214 |
| 2022-03-16 | $7.93 | $8.87 | $7.93 | $8.86 | $8.86 | 847,856 |
| 2022-03-15 | $7.43 | $7.83 | $7.42 | $7.79 | $7.79 | 910,294 |
| 2022-03-14 | $7.81 | $7.92 | $7.31 | $7.42 | $7.42 | 1,017,142 |
| 2022-03-11 | $8.36 | $8.42 | $7.91 | $7.91 | $7.91 | 636,068 |
| 2022-03-10 | $8.01 | $8.28 | $7.73 | $8.27 | $8.27 | 1,084,417 |
| 2022-03-09 | $8.13 | $8.44 | $8.10 | $8.15 | $8.15 | 1,199,038 |
| 2022-03-08 | $7.78 | $8.30 | $7.47 | $7.96 | $7.96 | 2,114,470 |
| 2022-03-07 | $8.14 | $8.39 | $7.73 | $7.78 | $7.78 | 1,575,413 |
| 2022-03-04 | $7.97 | $8.23 | $7.76 | $8.04 | $8.04 | 1,715,205 |
| 2022-03-03 | $8.46 | $8.77 | $7.70 | $8.13 | $8.13 | 4,857,281 |
| 2022-03-02 | $10.08 | $10.34 | $9.83 | $10.16 | $10.16 | 1,021,043 |
| 2022-03-01 | $10.27 | $10.40 | $9.81 | $10.07 | $10.07 | 722,379 |
| 2022-02-28 | $9.96 | $10.44 | $9.82 | $10.33 | $10.33 | 769,516 |
| 2022-02-25 | $9.72 | $9.97 | $9.35 | $9.95 | $9.95 | 622,719 |
| 2022-02-24 | $8.52 | $9.77 | $8.50 | $9.74 | $9.74 | 1,167,231 |
| 2022-02-23 | $9.26 | $9.53 | $8.86 | $8.97 | $8.97 | 1,247,200 |
| 2022-02-22 | $8.90 | $9.29 | $8.82 | $9.04 | $9.04 | 899,575 |
| 2022-02-18 | $9.12 | $9.55 | $8.91 | $9.13 | $9.13 | 2,138,651 |
| 2022-02-17 | $10.75 | $10.75 | $9.78 | $9.79 | $9.79 | 975,293 |
| 2022-02-16 | $10.97 | $11.01 | $10.55 | $10.82 | $10.82 | 550,788 |
| 2022-02-15 | $10.70 | $11.10 | $10.70 | $11.03 | $11.03 | 487,060 |
| 2022-02-14 | $10.57 | $11.02 | $10.21 | $10.45 | $10.45 | 783,916 |
| 2022-02-11 | $10.90 | $11.40 | $10.65 | $10.80 | $10.80 | 879,625 |
| 2022-02-10 | $10.78 | $11.55 | $10.78 | $10.91 | $10.91 | 1,746,278 |
| 2022-02-09 | $10.72 | $11.25 | $10.59 | $11.14 | $11.14 | 829,331 |
| 2022-02-08 | $10.30 | $10.63 | $10.20 | $10.54 | $10.54 | 971,131 |
| 2022-02-07 | $10.49 | $10.68 | $10.06 | $10.37 | $10.37 | 692,880 |
| 2022-02-04 | $9.87 | $10.45 | $9.71 | $10.28 | $10.28 | 876,397 |
| 2022-02-03 | $9.99 | $10.48 | $9.82 | $9.87 | $9.87 | 769,048 |
| 2022-02-02 | $10.85 | $10.92 | $10.12 | $10.37 | $10.37 | 1,200,593 |
| 2022-02-01 | $10.25 | $11.04 | $9.97 | $10.87 | $10.87 | 2,043,949 |
| 2022-01-31 | $8.84 | $10.17 | $8.80 | $10.14 | $10.14 | 1,565,670 |
| 2022-01-28 | $8.62 | $8.88 | $8.18 | $8.86 | $8.86 | 1,394,368 |
| 2022-01-27 | $9.17 | $9.35 | $8.49 | $8.57 | $8.57 | 1,986,557 |
| 2022-01-26 | $9.22 | $9.87 | $8.85 | $9.02 | $9.02 | 2,304,799 |
| 2022-01-25 | $9.34 | $9.66 | $8.76 | $9.00 | $9.00 | 1,969,918 |
| 2022-01-24 | $8.75 | $9.64 | $8.36 | $9.63 | $9.63 | 3,577,336 |
| 2022-01-21 | $9.54 | $9.98 | $9.25 | $9.33 | $9.33 | 2,247,841 |
| 2022-01-20 | $10.33 | $10.59 | $9.76 | $9.80 | $9.80 | 1,998,665 |
| 2022-01-19 | $10.90 | $11.20 | $10.16 | $10.19 | $10.19 | 2,448,729 |
| 2022-01-18 | $11.44 | $11.60 | $10.56 | $10.74 | $10.74 | 3,491,404 |
| 2022-01-14 | $12.35 | $12.46 | $11.48 | $11.72 | $11.72 | 2,411,666 |
| 2022-01-13 | $13.45 | $13.55 | $12.44 | $12.49 | $12.49 | 1,431,117 |
| 2022-01-12 | $14.25 | $14.43 | $13.47 | $13.48 | $13.48 | 1,050,830 |
| 2022-01-11 | $13.90 | $14.37 | $13.73 | $14.02 | $14.02 | 1,112,456 |
| 2022-01-10 | $14.87 | $14.87 | $13.42 | $14.06 | $14.06 | 1,519,915 |
| 2022-01-07 | $14.98 | $15.75 | $14.86 | $15.09 | $15.09 | 1,095,309 |
| 2022-01-06 | $14.50 | $15.18 | $14.00 | $15.00 | $15.00 | 3,645,829 |
| 2022-01-05 | $15.65 | $15.79 | $14.45 | $14.56 | $14.56 | 1,171,128 |
| 2022-01-04 | $16.34 | $16.55 | $15.46 | $15.77 | $15.77 | 851,791 |
| 2022-01-03 | $16.60 | $17.24 | $16.43 | $16.58 | $16.58 | 534,534 |
| 2021-12-31 | $16.68 | $17.03 | $16.46 | $16.50 | $16.50 | 666,870 |
| 2021-12-30 | $16.34 | $17.09 | $16.22 | $16.78 | $16.78 | 700,480 |
| 2021-12-29 | $16.48 | $16.71 | $16.17 | $16.50 | $16.50 | 322,316 |
| 2021-12-28 | $16.80 | $16.91 | $16.37 | $16.55 | $16.55 | 369,031 |
| 2021-12-27 | $17.00 | $17.14 | $16.45 | $16.85 | $16.85 | 269,211 |
| 2021-12-23 | $16.95 | $17.08 | $16.23 | $17.00 | $17.00 | 484,794 |
| 2021-12-22 | $16.60 | $17.14 | $16.41 | $16.70 | $16.70 | 678,947 |
| 2021-12-21 | $16.06 | $16.98 | $16.06 | $16.74 | $16.74 | 970,159 |
| 2021-12-20 | $15.59 | $16.00 | $15.26 | $15.81 | $15.81 | 1,009,553 |
| 2021-12-17 | $15.32 | $16.26 | $14.97 | $16.00 | $16.00 | 1,132,900 |
| 2021-12-16 | $16.21 | $16.29 | $15.16 | $15.36 | $15.36 | 1,336,033 |
| 2021-12-15 | $15.79 | $16.11 | $14.92 | $15.98 | $15.98 | 1,553,976 |
| 2021-12-14 | $16.03 | $16.48 | $15.82 | $15.86 | $15.86 | 714,288 |
| 2021-12-13 | $16.68 | $16.98 | $15.87 | $16.36 | $16.36 | 882,901 |
| 2021-12-10 | $17.65 | $17.84 | $16.73 | $16.84 | $16.84 | 868,330 |
| 2021-12-09 | $18.04 | $18.43 | $17.45 | $17.47 | $17.47 | 881,598 |
| 2021-12-08 | $17.94 | $18.90 | $17.65 | $18.45 | $18.45 | 1,660,661 |
| 2021-12-07 | $17.48 | $18.11 | $17.39 | $17.73 | $17.73 | 1,259,299 |
| 2021-12-06 | $15.84 | $17.03 | $15.30 | $16.92 | $16.92 | 1,611,439 |
| 2021-12-03 | $16.50 | $16.52 | $15.51 | $15.99 | $15.99 | 1,481,782 |
| 2021-12-02 | $16.29 | $16.74 | $15.40 | $16.67 | $16.67 | 1,209,868 |
| 2021-12-01 | $18.05 | $18.15 | $15.74 | $16.11 | $16.11 | 1,751,260 |
| 2021-11-30 | $18.16 | $18.46 | $17.59 | $17.84 | $17.84 | 1,581,180 |
| 2021-11-29 | $18.28 | $18.71 | $17.50 | $18.50 | $18.50 | 1,028,008 |
| 2021-11-26 | $18.30 | $18.44 | $17.48 | $18.00 | $18.00 | 1,533,357 |
| 2021-11-24 | $18.64 | $19.12 | $18.13 | $18.93 | $18.93 | 1,949,119 |
| 2021-11-23 | $20.38 | $20.84 | $18.50 | $18.85 | $18.85 | 1,794,471 |
| 2021-11-22 | $20.89 | $21.37 | $19.82 | $20.61 | $20.61 | 1,397,113 |
| 2021-11-19 | $21.01 | $21.70 | $20.77 | $21.07 | $21.07 | 1,266,040 |
| 2021-11-18 | $21.27 | $21.53 | $20.61 | $21.15 | $21.15 | 1,050,546 |
| 2021-11-17 | $20.69 | $21.68 | $20.69 | $21.27 | $21.27 | 1,269,416 |
| 2021-11-16 | $20.10 | $21.01 | $20.00 | $20.99 | $20.99 | 1,492,989 |
| 2021-11-15 | $19.94 | $20.51 | $19.69 | $20.37 | $20.37 | 893,006 |
| 2021-11-12 | $19.83 | $20.59 | $19.67 | $19.80 | $19.80 | 774,953 |
| 2021-11-11 | $19.40 | $20.23 | $18.82 | $20.04 | $20.04 | 1,071,400 |
| 2021-11-10 | $19.33 | $19.76 | $18.43 | $18.67 | $18.67 | 1,786,568 |
| 2021-11-09 | $20.18 | $20.18 | $19.31 | $19.75 | $19.75 | 1,085,415 |
| 2021-11-08 | $20.10 | $20.47 | $19.74 | $19.79 | $19.79 | 991,495 |
| 2021-11-05 | $19.76 | $20.30 | $19.29 | $19.77 | $19.77 | 2,341,735 |
| 2021-11-04 | $21.28 | $21.33 | $19.14 | $19.83 | $19.83 | 1,825,317 |
| 2021-11-03 | $20.87 | $21.45 | $20.77 | $21.20 | $21.20 | 884,367 |
| 2021-11-02 | $20.81 | $21.01 | $20.29 | $20.75 | $20.75 | 782,913 |
| 2021-11-01 | $20.18 | $21.27 | $20.11 | $20.93 | $20.93 | 774,356 |
| 2021-10-29 | $20.20 | $20.54 | $19.97 | $20.13 | $20.13 | 659,108 |
| 2021-10-28 | $20.22 | $20.53 | $19.54 | $20.14 | $20.14 | 847,546 |
| 2021-10-27 | $20.45 | $20.95 | $20.02 | $20.04 | $20.04 | 528,183 |
| 2021-10-26 | $21.11 | $21.83 | $20.42 | $20.66 | $20.66 | 2,057,279 |
| 2021-10-25 | $20.77 | $21.20 | $20.25 | $20.89 | $20.89 | 445,748 |
| 2021-10-22 | $20.92 | $21.21 | $20.38 | $20.80 | $20.80 | 783,689 |
| 2021-10-21 | $21.00 | $21.56 | $20.68 | $21.18 | $21.18 | 851,760 |
| 2021-10-20 | $20.08 | $21.21 | $19.76 | $21.20 | $21.20 | 1,364,946 |
| 2021-10-19 | $20.00 | $20.24 | $19.44 | $20.07 | $20.07 | 1,180,490 |
| 2021-10-18 | $19.30 | $19.98 | $19.03 | $19.94 | $19.94 | 1,392,477 |
| 2021-10-15 | $20.19 | $20.19 | $19.30 | $19.43 | $19.43 | 1,254,459 |
| 2021-10-14 | $19.81 | $20.61 | $19.70 | $19.88 | $19.88 | 875,467 |
| 2021-10-13 | $19.93 | $19.99 | $19.13 | $19.58 | $19.58 | 1,264,633 |
| 2021-10-12 | $20.75 | $21.38 | $19.67 | $19.89 | $19.89 | 1,901,717 |
| 2021-10-11 | $20.75 | $20.76 | $20.01 | $20.32 | $20.32 | 1,271,141 |
| 2021-10-08 | $20.38 | $21.20 | $20.37 | $20.90 | $20.90 | 1,169,322 |
| 2021-10-07 | $20.99 | $21.03 | $20.20 | $20.69 | $20.69 | 1,743,863 |
| 2021-10-06 | $19.56 | $20.37 | $19.40 | $20.04 | $20.04 | 1,264,441 |
| 2021-10-05 | $19.19 | $20.60 | $18.84 | $20.17 | $20.17 | 3,029,025 |
| 2021-10-04 | $19.11 | $19.26 | $18.48 | $18.72 | $18.72 | 1,150,376 |
| 2021-10-01 | $19.20 | $19.55 | $18.93 | $19.03 | $19.03 | 1,026,910 |
| 2021-09-30 | $18.87 | $19.46 | $18.38 | $19.21 | $19.21 | 1,138,225 |
| 2021-09-29 | $19.50 | $19.60 | $18.64 | $18.77 | $18.77 | 1,387,225 |
| 2021-09-28 | $19.37 | $19.83 | $18.81 | $19.46 | $19.46 | 1,293,310 |
| 2021-09-27 | $19.76 | $20.09 | $18.93 | $19.40 | $19.40 | 1,491,998 |
| 2021-09-24 | $19.58 | $20.45 | $19.39 | $19.65 | $19.65 | 1,895,364 |
| 2021-09-23 | $19.67 | $20.33 | $19.40 | $19.70 | $19.70 | 1,831,962 |
| 2021-09-22 | $19.32 | $19.80 | $19.07 | $19.22 | $19.22 | 1,880,778 |
| 2021-09-21 | $18.59 | $19.97 | $18.59 | $19.28 | $19.28 | 3,892,325 |
| 2021-09-20 | $18.29 | $19.47 | $18.19 | $18.56 | $18.56 | 2,948,791 |
| 2021-09-17 | $18.52 | $19.32 | $17.79 | $19.23 | $19.23 | 4,866,925 |
| 2021-09-16 | $17.33 | $19.38 | $17.31 | $18.90 | $18.90 | 10,409,430 |
| 2021-09-15 | $15.53 | $17.18 | $15.12 | $16.79 | $16.79 | 6,023,772 |
| 2021-09-14 | $16.05 | $16.25 | $15.62 | $15.82 | $15.82 | 1,174,453 |
| 2021-09-13 | $16.28 | $16.54 | $15.24 | $16.25 | $16.25 | 3,164,630 |
| 2021-09-10 | $15.92 | $16.13 | $15.61 | $16.06 | $16.06 | 1,073,497 |
| 2021-09-09 | $15.63 | $16.09 | $15.37 | $15.77 | $15.77 | 1,483,481 |
| 2021-09-08 | $16.40 | $16.85 | $15.53 | $15.66 | $15.66 | 1,596,813 |
| 2021-09-07 | $15.51 | $16.63 | $15.44 | $16.54 | $16.54 | 2,194,452 |
| 2021-09-03 | $15.12 | $16.30 | $14.81 | $15.49 | $15.49 | 2,620,111 |
| 2021-09-02 | $14.75 | $15.18 | $14.59 | $14.96 | $14.96 | 736,280 |
| 2021-09-01 | $14.98 | $15.00 | $14.57 | $14.71 | $14.71 | 874,189 |
| 2021-08-31 | $14.70 | $14.98 | $14.19 | $14.88 | $14.88 | 970,328 |
| 2021-08-30 | $15.05 | $15.32 | $14.52 | $14.56 | $14.56 | 1,219,901 |
| 2021-08-27 | $14.50 | $15.15 | $14.44 | $14.98 | $14.98 | 1,198,125 |
| 2021-08-26 | $14.98 | $15.10 | $14.24 | $14.55 | $14.55 | 1,445,912 |
| 2021-08-25 | $14.04 | $14.72 | $13.81 | $14.65 | $14.65 | 1,529,501 |
| 2021-08-24 | $13.25 | $14.14 | $13.18 | $13.91 | $13.91 | 1,487,915 |
| 2021-08-23 | $12.21 | $13.23 | $12.15 | $13.22 | $13.22 | 1,208,802 |
| 2021-08-20 | $11.71 | $12.07 | $11.68 | $12.07 | $12.07 | 986,813 |
| 2021-08-19 | $12.25 | $12.36 | $11.56 | $11.68 | $11.68 | 2,228,130 |
| 2021-08-18 | $12.53 | $13.12 | $12.29 | $12.53 | $12.53 | 1,282,624 |
| 2021-08-17 | $13.04 | $13.27 | $12.47 | $12.65 | $12.65 | 1,151,985 |
| 2021-08-16 | $13.82 | $14.04 | $13.22 | $13.31 | $13.31 | 1,396,811 |
| 2021-08-13 | $13.96 | $14.78 | $13.71 | $13.82 | $13.82 | 2,066,818 |
| 2021-08-12 | $13.32 | $14.17 | $12.90 | $14.04 | $14.04 | 3,275,849 |
| 2021-08-11 | $12.87 | $13.38 | $12.49 | $13.32 | $13.32 | 1,459,342 |
| 2021-08-10 | $12.91 | $13.58 | $12.71 | $12.83 | $12.83 | 2,393,589 |
| 2021-08-09 | $12.68 | $12.87 | $12.05 | $12.67 | $12.67 | 3,974,191 |
| 2021-08-06 | $11.00 | $11.17 | $10.70 | $11.08 | $11.08 | 690,179 |
| 2021-08-05 | $9.90 | $11.20 | $9.84 | $10.94 | $10.94 | 2,345,306 |
| 2021-08-04 | $9.70 | $10.02 | $9.68 | $9.81 | $9.81 | 561,862 |
| 2021-08-03 | $10.14 | $10.14 | $9.55 | $9.75 | $9.75 | 1,057,824 |
| 2021-08-02 | $10.05 | $10.28 | $9.97 | $10.04 | $10.04 | 805,542 |
| 2021-07-30 | $9.66 | $9.96 | $9.60 | $9.85 | $9.85 | 650,364 |
| 2021-07-29 | $10.13 | $10.27 | $9.77 | $9.77 | $9.77 | 791,778 |
| 2021-07-28 | $9.89 | $10.26 | $9.88 | $10.08 | $10.08 | 1,002,716 |
| 2021-07-27 | $10.00 | $10.06 | $9.49 | $9.88 | $9.88 | 752,899 |
| 2021-07-26 | $9.68 | $10.02 | $9.57 | $10.00 | $10.00 | 1,170,184 |
| 2021-07-23 | $9.92 | $9.99 | $9.47 | $9.70 | $9.70 | 1,574,399 |
| 2021-07-22 | $10.46 | $10.60 | $9.85 | $9.90 | $9.90 | 871,495 |
| 2021-07-21 | $10.09 | $10.57 | $10.09 | $10.41 | $10.41 | 1,414,695 |
| 2021-07-20 | $10.02 | $10.12 | $9.77 | $9.96 | $9.96 | 1,518,049 |
| 2021-07-19 | $9.90 | $10.19 | $9.75 | $10.00 | $10.00 | 1,500,390 |
| 2021-07-16 | $10.54 | $10.72 | $10.09 | $10.14 | $10.14 | 1,249,914 |
| 2021-07-15 | $10.55 | $10.78 | $10.25 | $10.38 | $10.38 | 1,962,794 |
| 2021-07-14 | $11.32 | $11.32 | $10.55 | $10.76 | $10.76 | 1,623,781 |
| 2021-07-13 | $11.83 | $11.83 | $11.20 | $11.26 | $11.26 | 1,035,449 |
| 2021-07-12 | $11.81 | $11.87 | $11.59 | $11.87 | $11.87 | 489,176 |
| 2021-07-09 | $11.72 | $11.95 | $11.46 | $11.86 | $11.86 | 564,912 |
| 2021-07-08 | $10.81 | $11.72 | $10.70 | $11.63 | $11.63 | 1,180,201 |
| 2021-07-07 | $11.80 | $11.86 | $11.03 | $11.15 | $11.15 | 1,426,681 |
| 2021-07-06 | $12.16 | $12.19 | $11.75 | $11.81 | $11.81 | 1,281,536 |
| 2021-07-02 | $12.21 | $12.30 | $11.99 | $12.16 | $12.16 | 591,974 |
| 2021-07-01 | $12.38 | $12.45 | $12.00 | $12.16 | $12.16 | 1,282,196 |
| 2021-06-30 | $12.80 | $12.98 | $12.26 | $12.26 | $12.26 | 1,286,304 |
| 2021-06-29 | $13.35 | $13.40 | $12.85 | $12.86 | $12.86 | 1,027,245 |
| 2021-06-28 | $12.95 | $13.32 | $12.45 | $13.31 | $13.31 | 1,328,813 |
| 2021-06-25 | $12.90 | $13.28 | $12.79 | $12.89 | $12.89 | 7,313,034 |
| 2021-06-24 | $12.86 | $12.95 | $12.58 | $12.70 | $12.70 | 951,635 |
| 2021-06-23 | $12.86 | $13.03 | $12.66 | $12.71 | $12.71 | 723,749 |
| 2021-06-22 | $12.79 | $12.93 | $12.35 | $12.81 | $12.81 | 962,726 |
| 2021-06-21 | $12.60 | $12.79 | $12.24 | $12.78 | $12.78 | 1,004,295 |
| 2021-06-18 | $13.08 | $13.33 | $12.43 | $12.53 | $12.53 | 2,163,367 |
| 2021-06-17 | $13.44 | $13.71 | $13.09 | $13.23 | $13.23 | 682,698 |
| 2021-06-16 | $13.15 | $13.49 | $13.04 | $13.44 | $13.44 | 789,405 |
| 2021-06-15 | $13.58 | $13.74 | $12.96 | $13.25 | $13.25 | 860,552 |
| 2021-06-14 | $13.78 | $14.01 | $13.50 | $13.59 | $13.59 | 671,935 |
| 2021-06-11 | $13.74 | $14.26 | $13.67 | $13.79 | $13.79 | 524,253 |
| 2021-06-10 | $14.17 | $14.35 | $13.67 | $13.76 | $13.76 | 672,549 |
| 2021-06-09 | $14.23 | $14.39 | $13.81 | $14.16 | $14.16 | 984,903 |
| 2021-06-08 | $13.73 | $14.63 | $13.46 | $14.23 | $14.23 | 1,737,063 |
| 2021-06-07 | $13.39 | $13.82 | $13.09 | $13.63 | $13.63 | 930,946 |
| 2021-06-04 | $13.35 | $13.42 | $12.86 | $13.15 | $13.15 | 685,552 |
| 2021-06-03 | $12.81 | $13.66 | $12.72 | $13.26 | $13.26 | 1,522,578 |
| 2021-06-02 | $12.50 | $13.09 | $12.13 | $13.04 | $13.04 | 1,950,216 |
| 2021-06-01 | $12.40 | $12.80 | $12.27 | $12.45 | $12.45 | 778,644 |
| 2021-05-28 | $12.53 | $13.10 | $12.18 | $12.41 | $12.41 | 1,421,999 |
| 2021-05-27 | $12.43 | $12.59 | $11.95 | $12.57 | $12.57 | 2,477,743 |
| 2021-05-26 | $12.53 | $12.82 | $12.24 | $12.38 | $12.38 | 2,038,823 |
| 2021-05-25 | $12.76 | $13.34 | $12.61 | $12.61 | $12.61 | 832,315 |
| 2021-05-24 | $12.26 | $13.18 | $12.20 | $12.69 | $12.69 | 1,138,200 |
| 2021-05-21 | $12.66 | $12.76 | $12.37 | $12.42 | $12.42 | 416,767 |
| 2021-05-20 | $12.01 | $13.02 | $12.00 | $12.58 | $12.58 | 1,119,920 |
| 2021-05-19 | $12.13 | $12.27 | $11.71 | $12.14 | $12.14 | 1,073,772 |
| 2021-05-18 | $12.00 | $12.89 | $11.95 | $12.63 | $12.63 | 854,815 |
| 2021-05-17 | $11.89 | $12.51 | $11.78 | $12.02 | $12.02 | 957,068 |
| 2021-05-14 | $12.29 | $12.42 | $11.35 | $12.01 | $12.01 | 3,394,333 |
| 2021-05-13 | $12.24 | $12.63 | $11.97 | $12.37 | $12.37 | 1,161,476 |
| 2021-05-12 | $12.27 | $12.93 | $12.05 | $12.21 | $12.21 | 1,281,633 |
| 2021-05-11 | $11.56 | $12.62 | $11.38 | $12.51 | $12.51 | 2,353,443 |
| 2021-05-10 | $12.70 | $13.00 | $12.27 | $12.40 | $12.40 | 1,635,739 |
| 2021-05-07 | $12.71 | $13.07 | $12.60 | $13.04 | $13.04 | 1,226,918 |
| 2021-05-06 | $13.01 | $13.14 | $12.44 | $12.71 | $12.71 | 1,182,218 |
| 2021-05-05 | $12.75 | $13.36 | $12.67 | $13.12 | $13.12 | 1,187,400 |
| 2021-05-04 | $12.75 | $12.94 | $12.10 | $12.67 | $12.67 | 1,222,751 |
| 2021-05-03 | $13.62 | $13.73 | $12.71 | $12.85 | $12.85 | 2,177,102 |
| 2021-04-30 | $13.61 | $13.89 | $13.36 | $13.39 | $13.39 | 856,752 |
| 2021-04-29 | $14.71 | $14.75 | $13.56 | $13.87 | $13.87 | 1,105,450 |
| 2021-04-28 | $14.17 | $14.60 | $14.13 | $14.58 | $14.58 | 781,296 |
| 2021-04-27 | $14.37 | $14.68 | $13.86 | $14.37 | $14.37 | 1,569,409 |
| 2021-04-26 | $13.83 | $14.35 | $13.82 | $14.09 | $14.09 | 1,425,211 |
| 2021-04-23 | $12.77 | $13.91 | $12.65 | $13.75 | $13.75 | 2,342,433 |
| 2021-04-22 | $13.46 | $13.68 | $12.50 | $12.77 | $12.77 | 3,594,227 |
| 2021-04-21 | $12.71 | $13.27 | $12.44 | $13.12 | $13.12 | 3,557,370 |
| 2021-04-20 | $13.51 | $13.60 | $12.54 | $12.67 | $12.67 | 3,435,795 |
| 2021-04-19 | $14.41 | $14.56 | $13.58 | $13.65 | $13.65 | 1,472,651 |
| 2021-04-16 | $15.04 | $15.50 | $13.97 | $14.62 | $14.62 | 3,367,773 |
| 2021-04-15 | $15.09 | $15.25 | $14.10 | $14.31 | $14.31 | 1,659,952 |
| 2021-04-14 | $14.61 | $15.49 | $14.52 | $15.01 | $15.01 | 696,228 |
| 2021-04-13 | $14.77 | $14.97 | $14.54 | $14.77 | $14.77 | 626,894 |
| 2021-04-12 | $15.12 | $15.19 | $14.32 | $14.80 | $14.80 | 1,493,269 |
| 2021-04-09 | $15.53 | $15.63 | $15.14 | $15.40 | $15.40 | 570,517 |
| 2021-04-08 | $15.70 | $15.85 | $15.21 | $15.70 | $15.70 | 901,744 |
| 2021-04-07 | $16.56 | $16.71 | $15.42 | $15.53 | $15.53 | 899,680 |
| 2021-04-06 | $16.75 | $16.92 | $16.07 | $16.30 | $16.30 | 1,276,365 |
| 2021-04-05 | $16.74 | $17.08 | $16.33 | $16.87 | $16.87 | 1,245,224 |
| 2021-04-01 | $16.28 | $16.87 | $16.01 | $16.54 | $16.54 | 987,295 |
| 2021-03-31 | $15.40 | $16.63 | $15.39 | $16.34 | $16.34 | 1,317,330 |
| 2021-03-30 | $15.00 | $15.74 | $14.52 | $15.28 | $15.28 | 3,160,957 |
| 2021-03-29 | $16.05 | $16.27 | $14.95 | $15.00 | $15.00 | 1,684,145 |
| 2021-03-26 | $16.03 | $16.68 | $15.21 | $15.85 | $15.85 | 1,169,706 |
| 2021-03-25 | $16.33 | $16.57 | $15.29 | $15.96 | $15.96 | 1,998,408 |
| 2021-03-24 | $17.86 | $17.86 | $16.50 | $16.70 | $16.70 | 1,863,241 |
| 2021-03-23 | $18.37 | $18.50 | $16.80 | $17.57 | $17.57 | 2,413,593 |
| 2021-03-22 | $19.30 | $20.04 | $18.21 | $18.37 | $18.37 | 2,377,356 |
| 2021-03-19 | $19.00 | $19.11 | $17.90 | $18.64 | $18.64 | 4,067,817 |
| 2021-03-18 | $19.52 | $20.09 | $18.49 | $19.02 | $19.02 | 1,688,219 |
| 2021-03-17 | $20.53 | $21.20 | $18.71 | $20.06 | $20.06 | 3,361,159 |
| 2021-03-16 | $20.51 | $21.48 | $19.79 | $20.70 | $20.70 | 1,872,943 |
| 2021-03-15 | $19.52 | $20.75 | $18.76 | $20.13 | $20.13 | 2,184,952 |
| 2021-03-12 | $17.95 | $19.57 | $17.51 | $19.04 | $19.04 | 1,835,992 |
| 2021-03-11 | $19.16 | $19.50 | $18.20 | $18.71 | $18.71 | 5,187,250 |
| 2021-03-10 | $16.12 | $16.75 | $15.85 | $16.55 | $16.55 | 1,852,449 |
| 2021-03-09 | $16.04 | $16.38 | $15.62 | $15.86 | $15.86 | 1,202,360 |
| 2021-03-08 | $15.75 | $16.33 | $14.86 | $15.28 | $15.28 | 936,669 |
| 2021-03-05 | $16.20 | $16.29 | $14.22 | $15.90 | $15.90 | 1,363,566 |
| 2021-03-04 | $16.51 | $17.34 | $15.49 | $16.16 | $16.16 | 2,117,101 |
| 2021-03-03 | $16.74 | $17.43 | $16.11 | $16.60 | $16.60 | 1,219,155 |
| 2021-03-02 | $17.81 | $17.90 | $16.52 | $16.56 | $16.56 | 823,854 |
| 2021-03-01 | $16.33 | $17.43 | $15.93 | $17.33 | $17.33 | 1,085,146 |
| 2021-02-26 | $16.25 | $16.50 | $15.38 | $15.53 | $15.53 | 1,270,169 |
| 2021-02-25 | $17.30 | $17.95 | $15.70 | $16.12 | $16.12 | 1,148,862 |
| 2021-02-24 | $16.50 | $16.85 | $15.80 | $16.53 | $16.53 | 1,304,217 |
| 2021-02-23 | $17.26 | $17.45 | $16.15 | $16.29 | $16.29 | 2,590,325 |
| 2021-02-22 | $19.98 | $20.04 | $17.77 | $17.93 | $17.93 | 1,522,040 |
| 2021-02-19 | $19.09 | $20.28 | $18.65 | $19.75 | $19.75 | 999,205 |
| 2021-02-18 | $18.78 | $19.44 | $18.74 | $18.94 | $18.94 | 516,696 |
| 2021-02-17 | $19.00 | $19.13 | $18.02 | $19.07 | $19.07 | 1,028,302 |
| 2021-02-16 | $19.84 | $20.00 | $18.90 | $19.13 | $19.13 | 842,743 |
| 2021-02-12 | $20.15 | $20.15 | $19.47 | $19.72 | $19.72 | 513,601 |
| 2021-02-11 | $20.20 | $20.37 | $19.37 | $19.85 | $19.85 | 751,576 |
| 2021-02-10 | $21.09 | $21.42 | $20.24 | $20.27 | $20.27 | 668,251 |
| 2021-02-09 | $21.88 | $22.37 | $20.63 | $20.95 | $20.95 | 1,456,319 |
| 2021-02-08 | $21.50 | $22.00 | $20.85 | $21.88 | $21.88 | 1,235,348 |
| 2021-02-05 | $22.10 | $22.20 | $20.85 | $21.31 | $21.31 | 1,526,641 |
| 2021-02-04 | $20.70 | $20.83 | $19.58 | $20.61 | $20.61 | 843,860 |
| 2021-02-03 | $20.89 | $21.64 | $20.32 | $20.33 | $20.33 | 792,608 |
| 2021-02-02 | $20.24 | $21.31 | $19.93 | $20.97 | $20.97 | 1,311,399 |
| 2021-02-01 | $18.48 | $20.67 | $18.37 | $19.59 | $19.59 | 2,022,859 |
| 2021-01-29 | $19.92 | $19.98 | $18.02 | $18.17 | $18.17 | 1,413,122 |
| 2021-01-28 | $19.88 | $20.28 | $18.52 | $19.40 | $19.40 | 1,746,816 |
| 2021-01-27 | $20.08 | $20.78 | $19.00 | $19.82 | $19.82 | 2,558,082 |
| 2021-01-26 | $21.80 | $21.93 | $20.69 | $21.00 | $21.00 | 2,312,413 |
| 2021-01-25 | $23.97 | $24.05 | $21.43 | $21.85 | $21.85 | 2,303,493 |
| 2021-01-22 | $25.32 | $25.32 | $22.90 | $23.89 | $23.89 | 1,241,692 |
| 2021-01-21 | $25.24 | $26.10 | $23.16 | $24.32 | $24.32 | 1,512,152 |
| 2021-01-20 | $23.64 | $26.55 | $23.20 | $25.17 | $25.17 | 1,913,194 |
| 2021-01-19 | $24.45 | $24.60 | $22.80 | $23.51 | $23.51 | 2,052,629 |
| 2021-01-15 | $22.99 | $24.41 | $22.17 | $24.24 | $24.24 | 1,202,123 |
| 2021-01-14 | $22.73 | $23.99 | $22.55 | $23.36 | $23.36 | 1,351,742 |
| 2021-01-13 | $21.27 | $22.88 | $21.00 | $22.50 | $22.50 | 1,075,155 |
| 2021-01-12 | $20.48 | $21.82 | $20.30 | $21.34 | $21.34 | 746,897 |
| 2021-01-11 | $20.52 | $21.41 | $20.31 | $20.64 | $20.64 | 831,718 |
| 2021-01-08 | $20.45 | $21.65 | $19.64 | $20.95 | $20.95 | 1,118,553 |
| 2021-01-07 | $21.43 | $22.46 | $20.39 | $20.51 | $20.51 | 763,596 |
| 2021-01-06 | $22.00 | $22.33 | $20.70 | $21.21 | $21.21 | 1,814,444 |
| 2021-01-05 | $21.03 | $21.18 | $19.77 | $20.29 | $20.29 | 1,560,719 |
| 2021-01-04 | $21.20 | $21.42 | $19.30 | $20.52 | $20.52 | 2,229,109 |
| 2020-12-31 | $21.13 | $22.15 | $20.83 | $21.65 | $21.65 | 990,310 |
| 2020-12-30 | $23.01 | $23.69 | $20.20 | $21.51 | $21.51 | 2,168,085 |
| 2020-12-29 | $23.29 | $23.91 | $21.80 | $22.76 | $22.76 | 1,325,457 |
| 2020-12-28 | $25.00 | $25.40 | $23.27 | $24.28 | $24.28 | 1,158,277 |
| 2020-12-24 | $23.92 | $24.74 | $23.06 | $23.94 | $23.94 | 756,481 |
| 2020-12-23 | $21.09 | $24.16 | $21.05 | $22.83 | $22.83 | 862,128 |
| 2020-12-22 | $21.47 | $21.90 | $20.85 | $21.56 | $21.56 | 811,105 |
| 2020-12-21 | $20.18 | $21.69 | $20.18 | $20.95 | $20.95 | 981,885 |
| 2020-12-18 | $20.27 | $21.36 | $19.17 | $20.60 | $20.60 | 1,116,892 |
| 2020-12-17 | $20.41 | $22.00 | $19.52 | $20.32 | $20.32 | 1,261,959 |
| 2020-12-16 | $18.81 | $20.14 | $17.95 | $20.00 | $20.00 | 1,463,893 |
| 2020-12-15 | $18.60 | $19.10 | $17.25 | $19.03 | $19.03 | 1,624,786 |
| 2020-12-14 | $19.51 | $19.65 | $18.43 | $18.82 | $18.82 | 859,955 |
| 2020-12-11 | $19.01 | $19.59 | $18.16 | $18.90 | $18.90 | 481,970 |
| 2020-12-10 | $18.40 | $19.77 | $18.40 | $19.21 | $19.21 | 558,340 |
| 2020-12-09 | $20.25 | $20.94 | $17.80 | $18.32 | $18.32 | 928,159 |
| 2020-12-08 | $19.03 | $19.30 | $18.12 | $18.75 | $18.75 | 461,673 |
| 2020-12-07 | $17.31 | $19.84 | $17.24 | $19.02 | $19.02 | 1,198,079 |
| 2020-12-04 | $17.18 | $17.43 | $16.89 | $17.24 | $17.24 | 731,698 |
| 2020-12-03 | $16.75 | $17.31 | $16.64 | $16.87 | $16.87 | 931,269 |
| 2020-12-02 | $15.12 | $16.45 | $15.11 | $16.33 | $16.33 | 489,588 |
| 2020-12-01 | $17.27 | $17.51 | $15.64 | $16.50 | $16.50 | 901,637 |
| 2020-11-30 | $16.24 | $17.11 | $15.92 | $15.99 | $15.99 | 889,341 |
| 2020-11-27 | $17.00 | $17.35 | $15.60 | $16.25 | $16.25 | 924,227 |
| 2020-11-25 | $15.65 | $16.55 | $14.90 | $16.23 | $16.23 | 1,207,530 |
| 2020-11-24 | $14.83 | $15.72 | $13.81 | $15.65 | $15.65 | 2,115,980 |
| 2020-11-23 | $13.85 | $14.19 | $13.30 | $13.50 | $13.50 | 813,267 |
| 2020-11-20 | $13.59 | $13.94 | $13.45 | $13.92 | $13.92 | 1,026,088 |
| 2020-11-19 | $12.74 | $13.80 | $12.71 | $13.30 | $13.30 | 1,478,286 |
| 2020-11-18 | $12.17 | $12.78 | $11.85 | $12.64 | $12.64 | 1,584,885 |
| 2020-11-17 | $11.32 | $11.73 | $11.26 | $11.60 | $11.60 | 590,347 |
| 2020-11-16 | $11.25 | $11.44 | $11.17 | $11.32 | $11.32 | 459,928 |
| 2020-11-13 | $11.30 | $11.30 | $10.93 | $11.07 | $11.07 | 613,573 |
| 2020-11-12 | $11.07 | $11.15 | $10.91 | $10.99 | $10.99 | 314,470 |
| 2020-11-11 | $11.25 | $11.30 | $11.03 | $11.16 | $11.16 | 183,371 |
| 2020-11-10 | $11.25 | $11.33 | $10.99 | $11.20 | $11.20 | 638,609 |
| 2020-11-09 | $11.49 | $11.49 | $11.00 | $11.24 | $11.24 | 484,440 |
| 2020-11-06 | $11.30 | $11.33 | $11.01 | $11.26 | $11.26 | 264,100 |
| 2020-11-05 | $11.26 | $11.44 | $11.14 | $11.20 | $11.20 | 580,205 |
| 2020-11-04 | $11.40 | $11.54 | $11.01 | $11.11 | $11.11 | 494,870 |
| 2020-11-03 | $11.50 | $11.56 | $11.15 | $11.16 | $11.16 | 1,705,798 |
| 2020-11-02 | $11.30 | $11.38 | $11.08 | $11.36 | $11.36 | 292,936 |
| 2020-10-30 | $11.16 | $11.43 | $11.01 | $11.14 | $11.14 | 522,366 |
| 2020-10-29 | $11.21 | $11.45 | $11.12 | $11.20 | $11.20 | 662,147 |
| 2020-10-28 | $11.25 | $11.55 | $11.13 | $11.30 | $11.30 | 549,923 |
| 2020-10-27 | $11.88 | $11.99 | $11.40 | $11.64 | $11.64 | 270,390 |
| 2020-10-26 | $12.40 | $12.50 | $11.36 | $11.62 | $11.62 | 857,305 |
| 2020-10-23 | $12.75 | $12.85 | $12.11 | $12.20 | $12.20 | 588,651 |
| 2020-10-22 | $12.90 | $12.90 | $12.10 | $12.50 | $12.50 | 635,962 |
| 2020-10-21 | $13.48 | $13.48 | $12.85 | $12.98 | $12.98 | 516,217 |
| 2020-10-20 | $13.34 | $13.45 | $13.00 | $13.21 | $13.21 | 284,841 |
| 2020-10-19 | $13.53 | $13.53 | $13.11 | $13.31 | $13.31 | 425,449 |
| 2020-10-16 | $12.50 | $13.48 | $12.47 | $13.26 | $13.26 | 1,162,242 |
| 2020-10-15 | $12.87 | $12.88 | $12.19 | $12.41 | $12.41 | 714,080 |
| 2020-10-14 | $12.09 | $12.34 | $12.03 | $12.24 | $12.24 | 607,692 |
| 2020-10-13 | $12.02 | $12.45 | $11.92 | $12.07 | $12.07 | 212,792 |
| 2020-10-12 | $12.49 | $12.74 | $12.22 | $12.39 | $12.39 | 602,633 |
| 2020-10-09 | $11.90 | $12.11 | $11.81 | $11.90 | $11.90 | 209,139 |
| 2020-10-08 | $11.20 | $12.18 | $11.00 | $11.71 | $11.71 | 831,174 |
| 2020-10-07 | $11.66 | $11.93 | $11.35 | $11.83 | $11.83 | 353,533 |
| 2020-10-06 | $11.67 | $11.80 | $11.37 | $11.73 | $11.73 | 487,856 |
| 2020-10-05 | $11.63 | $12.17 | $11.63 | $11.92 | $11.92 | 429,637 |
| 2020-10-02 | $11.74 | $12.21 | $11.66 | $11.74 | $11.74 | 404,409 |
| 2020-10-01 | $12.93 | $13.02 | $12.02 | $12.10 | $12.10 | 825,441 |
| 2020-09-30 | $12.90 | $12.90 | $12.36 | $12.76 | $12.76 | 195,862 |
| 2020-09-29 | $12.72 | $13.14 | $12.56 | $12.62 | $12.62 | 220,404 |
| 2020-09-28 | $12.67 | $13.19 | $12.67 | $12.92 | $12.92 | 260,502 |
| 2020-09-25 | $12.38 | $12.64 | $12.13 | $12.55 | $12.55 | 797,242 |
| 2020-09-24 | $12.22 | $12.70 | $11.65 | $11.95 | $11.95 | 1,263,138 |
| 2020-09-23 | $13.60 | $13.94 | $12.75 | $12.96 | $12.96 | 1,004,291 |
| 2020-09-22 | $13.85 | $13.90 | $12.67 | $13.00 | $13.00 | 505,769 |
| 2020-09-21 | $13.31 | $14.00 | $13.29 | $13.60 | $13.60 | 275,654 |
| 2020-09-18 | $13.99 | $14.25 | $13.95 | $14.18 | $14.18 | 394,997 |
| 2020-09-17 | $13.59 | $14.38 | $13.51 | $14.24 | $14.24 | 942,716 |
| 2020-09-16 | $13.63 | $14.38 | $13.55 | $14.00 | $14.00 | 750,511 |
| 2020-09-15 | $13.74 | $13.74 | $13.30 | $13.40 | $13.40 | 282,807 |
| 2020-09-14 | $13.49 | $13.65 | $13.11 | $13.43 | $13.43 | 578,981 |
| 2020-09-11 | $13.25 | $13.61 | $13.09 | $13.41 | $13.41 | 1,592,397 |
| 2020-09-10 | $13.21 | $13.53 | $12.70 | $12.85 | $12.85 | 1,135,073 |
| 2020-09-09 | $11.90 | $12.85 | $11.79 | $12.74 | $12.74 | 1,527,548 |
| 2020-09-08 | $11.47 | $11.79 | $11.38 | $11.62 | $11.62 | 439,886 |
| 2020-09-04 | $11.80 | $11.85 | $11.10 | $11.52 | $11.52 | 407,660 |
| 2020-09-03 | $11.66 | $11.93 | $11.35 | $11.65 | $11.65 | 695,322 |
| 2020-09-02 | $11.61 | $11.80 | $11.48 | $11.53 | $11.53 | 636,519 |
| 2020-09-01 | $11.41 | $11.53 | $11.30 | $11.44 | $11.44 | 654,472 |
| 2020-08-31 | $11.28 | $11.36 | $11.21 | $11.36 | $11.36 | 346,604 |
| 2020-08-28 | $11.30 | $11.31 | $11.13 | $11.28 | $11.28 | 399,384 |
| 2020-08-27 | $11.26 | $11.42 | $11.09 | $11.20 | $11.20 | 302,598 |
| 2020-08-26 | $11.25 | $11.49 | $11.15 | $11.36 | $11.36 | 1,039,537 |
| 2020-08-25 | $10.85 | $11.30 | $10.82 | $11.11 | $11.11 | 1,336,472 |
| 2020-08-24 | $10.75 | $10.75 | $10.70 | $10.73 | $10.73 | 1,446,024 |
| 2020-08-21 | $10.59 | $10.73 | $10.57 | $10.70 | $10.70 | 393,003 |
| 2020-08-20 | $10.58 | $10.69 | $10.56 | $10.59 | $10.59 | 509,461 |
| 2020-08-19 | $10.65 | $10.65 | $10.58 | $10.58 | $10.58 | 81,516 |
| 2020-08-18 | $10.80 | $10.80 | $10.56 | $10.61 | $10.61 | 171,494 |
| 2020-08-17 | $10.84 | $10.85 | $10.64 | $10.65 | $10.65 | 372,960 |
| 2020-08-14 | $11.00 | $11.00 | $10.62 | $10.62 | $10.62 | 630,292 |
| 2020-08-13 | $10.79 | $11.00 | $10.51 | $10.80 | $10.80 | 1,764,498 |
| 2020-08-12 | $10.49 | $10.96 | $10.49 | $10.67 | $10.67 | 188,214 |
| 2020-08-11 | $10.50 | $10.65 | $10.50 | $10.57 | $10.57 | 73,113 |
| 2020-08-10 | $10.50 | $10.57 | $10.33 | $10.50 | $10.50 | 276,205 |
| 2020-08-07 | $10.26 | $10.64 | $10.01 | $10.16 | $10.16 | 336,865 |
| 2020-08-06 | $10.58 | $10.66 | $10.34 | $10.46 | $10.46 | 129,164 |
| 2020-08-05 | $10.50 | $10.57 | $10.40 | $10.53 | $10.53 | 86,023 |
| 2020-08-04 | $10.55 | $10.57 | $10.42 | $10.48 | $10.48 | 873,620 |
| 2020-08-03 | $11.14 | $11.14 | $10.45 | $10.46 | $10.46 | 457,350 |
| 2020-07-31 | $10.85 | $11.00 | $10.43 | $10.59 | $10.59 | 266,135 |
| 2020-07-30 | $11.30 | $11.38 | $10.75 | $10.75 | $10.75 | 1,132,191 |
| 2020-07-29 | $11.66 | $11.89 | $11.30 | $11.46 | $11.46 | 2,187,377 |
| 2020-07-28 | $11.90 | $12.10 | $11.66 | $11.75 | $11.75 | 2,196,057 |
| 2020-07-27 | $12.35 | $12.49 | $11.51 | $11.85 | $11.85 | 5,729,347 |
| 2020-07-24 | $11.21 | $11.40 | $11.13 | $11.30 | $11.30 | 978,636 |
| 2020-07-23 | $10.85 | $11.00 | $10.81 | $10.85 | $10.85 | 13,652 |
| 2020-07-22 | $10.99 | $11.15 | $10.80 | $10.87 | $10.87 | 33,362 |
| 2020-07-21 | $10.62 | $10.73 | $10.62 | $10.70 | $10.70 | 108,266 |
| 2020-07-20 | $10.62 | $10.70 | $10.60 | $10.63 | $10.63 | 135,172 |
| 2020-07-17 | $10.62 | $10.62 | $10.58 | $10.61 | $10.61 | 710 |
| 2020-07-16 | $10.53 | $10.62 | $10.53 | $10.62 | $10.62 | 36,200 |
| 2020-07-15 | $10.66 | $10.66 | $10.40 | $10.53 | $10.53 | 14,100 |
| 2020-07-14 | $10.51 | $10.51 | $10.39 | $10.51 | $10.51 | 61,200 |
| 2020-07-13 | $10.45 | $10.53 | $10.35 | $10.41 | $10.41 | 30,600 |
| 2020-07-10 | $10.22 | $10.40 | $10.22 | $10.39 | $10.39 | 253,400 |
| 2020-07-09 | $10.16 | $10.16 | $10.10 | $10.10 | $10.10 | 850 |
| 2020-07-08 | $10.22 | $10.22 | $10.20 | $10.22 | $10.22 | 27,300 |
| 2020-07-07 | $10.16 | $10.17 | $10.05 | $10.11 | $10.11 | 23,700 |
| 2020-07-06 | $10.21 | $10.21 | $10.14 | $10.19 | $10.19 | 3,300 |
| 2020-07-02 | $10.16 | $10.20 | $10.16 | $10.20 | $10.20 | 20,700 |
| 2020-07-01 | $10.19 | $10.19 | $10.01 | $10.16 | $10.16 | 37,500 |
| 2020-06-30 | $10.01 | $10.04 | $10.00 | $10.03 | $10.03 | 4,100 |
| 2020-06-29 | $9.95 | $10.13 | $9.90 | $10.01 | $10.01 | 98,100 |
| 2020-06-26 | $9.88 | $9.88 | $9.77 | $9.77 | $9.77 | 835 |
| 2020-06-25 | $9.73 | $9.82 | $9.73 | $9.82 | $9.82 | 905 |
| 2020-06-24 | $9.82 | $9.88 | $9.81 | $9.81 | $9.81 | 8,748 |
| 2020-06-23 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 102 |
| 2020-06-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 169 |
| 2020-06-19 | $9.85 | $9.85 | $9.78 | $9.78 | $9.78 | 53,190 |
| 2020-06-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 105 |
| 2020-06-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 8,105 |
| 2020-06-16 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 2 |
| 2020-06-15 | $9.77 | $9.77 | $9.61 | $9.61 | $9.61 | 8,120 |
| 2020-06-12 | $10.18 | $10.18 | $9.89 | $9.89 | $9.89 | 470 |
| 2020-06-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 127 |
| 2020-06-10 | $9.63 | $9.80 | $9.63 | $9.69 | $9.69 | 5,432 |
| 2020-06-09 | $9.80 | $9.80 | $9.62 | $9.63 | $9.63 | 3,065 |
| 2020-06-08 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 269 |
| 2020-06-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 106 |
| 2020-06-04 | $9.75 | $9.75 | $9.67 | $9.67 | $9.67 | 3,024 |
| 2020-06-03 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 23 |
| 2020-06-02 | $9.78 | $9.78 | $9.60 | $9.60 | $9.60 | 22,906 |
| 2020-06-01 | $9.60 | $9.75 | $9.60 | $9.75 | $9.75 | 82,860 |
| 2020-05-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,255 |
| 2020-05-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-05-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 36 |
| 2020-05-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 102 |
| 2020-05-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3 |
| 2020-05-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-05-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-05-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 152 |
| 2020-05-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 53 |
| 2020-05-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,001 |
| 2020-05-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2020-05-13 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 1,656 |
| 2020-05-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2020-05-11 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 6 |
| 2020-05-08 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 650,007 |
| 2020-05-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 5,006 |
| 2020-05-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2020-05-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 5 |
| 2020-05-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 8 |
| 2020-05-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2 |
| 2020-04-30 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-04-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2020-04-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-04-27 | $9.80 | $10.00 | $9.79 | $9.79 | $9.79 | 4,082 |
| 2020-04-23 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 698 |
Rush Street Interactive Inc - Class A (RSI) News Headlines
.jpg)
Online Betting Firm Rush Street Interactive Weighs Sale, Approaches DraftKings
None
bloomberg.com March 21, 2024Recent Rush Street Interactive Inc - Class A (RSI) News
Similar Companies to Rush Street Interactive Inc - Class A (RSI) in the Gambling Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Scientific Games Corporation | SGMS | Gambling | Consumer Cyclical | 10,600 |
| Churchill Downs Inc | CHDN | Gambling | Consumer Cyclical | 5,800 |
| Everi Holdings Inc | EVRI | Gambling | Consumer Cyclical | 1,400 |
| Accel Entertainment Inc - Class A1 | ACEL | Gambling | Consumer Cyclical | 960 |
| PlayAGS Inc | AGS | Gambling | Consumer Cyclical | 684 |
| Rush Street Interactive Inc - Class A | RSI | Gambling | Consumer Cyclical | 264 |
| GAN Ltd | GAN | Gambling | Consumer Cyclical | 242 |
| Canterbury Park Holding Corp | CPHC | Gambling | Consumer Cyclical | 227 |
| Golden Nugget Online Gaming Inc - Class A | GNOG | Gambling | Consumer Cyclical | 178 |
| Elys Game Technology Corp | ELYS | Gambling | Consumer Cyclical | 69 |