LifeStance Health Group Inc (LFST) Exchange: NASDAQ
Data as of April 25, 2024
$6.16 ($-0.01) -0.16%
LifeStance Health Group Inc - Daily Information
Click for more stock information on LifeStance Health Group Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $6.09 |
| Previous Close | $6.16 |
| High | $6.17 |
| Low | $6.01 |
| Adjusted Open | $6.09 |
| Previous Adjusted Close | $6.16 |
| Adjusted High | $6.17 |
| Adjusted Low | $6.01 |
About LifeStance Health Group Inc (LFST)
LifeStance Health Group Inc (LFST) is a leading provider of in-person and tele-mental health services, established to create a bridge between a patientâs psychological state and their physical health. Since its establishment in 2015, the company has evolved and grown rapidly, opening up new office locations and launching a suite of customizable app-based services, designed to improve both the patient and provider experience. LifeStance Health Group Inc now employs close to 500 professionals across the US, who partner with patientâs existing healthcare providers to ensure continuity of care.
Invest in LifeStance Health Group Inc (LFST)
Historical Stock Data for LifeStance Health Group Inc (LFST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $6.09 | $6.17 | $6.01 | $6.16 | $6.16 | 864,655 |
| 2024-04-24 | $6.11 | $6.20 | $5.90 | $6.17 | $6.17 | 1,397,448 |
| 2024-04-23 | $5.85 | $6.16 | $5.81 | $6.11 | $6.11 | 1,893,754 |
| 2024-04-22 | $5.71 | $5.94 | $5.71 | $5.87 | $5.87 | 1,071,433 |
| 2024-04-19 | $5.69 | $5.84 | $5.62 | $5.71 | $5.71 | 859,166 |
| 2024-04-18 | $5.69 | $5.80 | $5.66 | $5.71 | $5.71 | 801,524 |
| 2024-04-17 | $5.65 | $5.76 | $5.63 | $5.69 | $5.69 | 670,715 |
| 2024-04-16 | $5.77 | $5.83 | $5.62 | $5.62 | $5.62 | 875,773 |
| 2024-04-15 | $6.08 | $6.13 | $5.82 | $5.85 | $5.85 | 1,259,438 |
| 2024-04-12 | $6.10 | $6.17 | $5.95 | $6.05 | $6.05 | 732,021 |
| 2024-04-11 | $6.20 | $6.27 | $6.01 | $6.13 | $6.13 | 674,240 |
| 2024-04-10 | $6.07 | $6.19 | $5.99 | $6.14 | $6.14 | 942,404 |
| 2024-04-09 | $6.32 | $6.47 | $6.25 | $6.29 | $6.29 | 737,981 |
| 2024-04-08 | $6.25 | $6.41 | $6.19 | $6.29 | $6.29 | 965,211 |
| 2024-04-05 | $5.96 | $6.20 | $5.91 | $6.18 | $6.18 | 1,684,829 |
| 2024-04-04 | $6.16 | $6.17 | $6.00 | $6.01 | $6.01 | 731,745 |
| 2024-04-03 | $5.92 | $6.07 | $5.84 | $6.05 | $6.05 | 1,081,374 |
| 2024-04-02 | $6.06 | $6.06 | $5.84 | $5.99 | $5.99 | 1,119,011 |
| 2024-04-01 | $6.21 | $6.30 | $6.03 | $6.20 | $6.20 | 890,775 |
| 2024-03-28 | $6.00 | $6.34 | $5.98 | $6.17 | $6.17 | 1,372,472 |
| 2024-03-27 | $5.98 | $6.09 | $5.91 | $6.02 | $6.02 | 874,464 |
| 2024-03-26 | $6.02 | $6.14 | $5.95 | $5.95 | $5.95 | 693,222 |
| 2024-03-25 | $5.96 | $6.08 | $5.93 | $6.04 | $6.04 | 850,775 |
| 2024-03-22 | $6.12 | $6.13 | $5.93 | $5.93 | $5.93 | 601,747 |
| 2024-03-21 | $6.26 | $6.33 | $6.07 | $6.08 | $6.08 | 850,290 |
| 2024-03-20 | $6.20 | $6.32 | $6.01 | $6.25 | $6.25 | 1,214,942 |
| 2024-03-19 | $6.29 | $6.56 | $6.26 | $6.32 | $6.32 | 1,282,728 |
| 2024-03-18 | $6.35 | $6.35 | $6.17 | $6.27 | $6.27 | 841,257 |
| 2024-03-15 | $6.28 | $6.43 | $6.23 | $6.36 | $6.36 | 1,252,460 |
| 2024-03-14 | $6.58 | $6.58 | $6.23 | $6.38 | $6.38 | 1,112,290 |
| 2024-03-13 | $6.82 | $6.89 | $6.59 | $6.61 | $6.61 | 864,340 |
| 2024-03-12 | $7.02 | $7.05 | $6.52 | $6.88 | $6.88 | 960,442 |
| 2024-03-11 | $7.38 | $7.46 | $7.07 | $7.09 | $7.09 | 1,104,272 |
| 2024-03-08 | $7.30 | $7.30 | $7.14 | $7.21 | $7.21 | 1,413,666 |
| 2024-03-07 | $7.24 | $7.33 | $7.15 | $7.22 | $7.22 | 1,079,693 |
| 2024-03-06 | $7.42 | $7.58 | $7.15 | $7.24 | $7.24 | 1,162,934 |
| 2024-03-05 | $7.63 | $7.75 | $7.38 | $7.38 | $7.38 | 1,434,370 |
| 2024-03-04 | $7.74 | $7.96 | $7.60 | $7.76 | $7.76 | 1,651,587 |
| 2024-03-01 | $8.31 | $8.31 | $7.70 | $7.79 | $7.79 | 1,993,729 |
| 2024-02-29 | $8.83 | $9.00 | $8.29 | $8.35 | $8.35 | 2,673,355 |
| 2024-02-28 | $8.06 | $9.20 | $7.81 | $8.71 | $8.71 | 11,523,230 |
| 2024-02-27 | $6.42 | $6.75 | $6.42 | $6.70 | $6.70 | 1,245,086 |
| 2024-02-26 | $6.21 | $6.42 | $6.16 | $6.39 | $6.39 | 727,451 |
| 2024-02-23 | $6.24 | $6.34 | $6.15 | $6.23 | $6.23 | 880,625 |
| 2024-02-22 | $6.33 | $6.37 | $6.18 | $6.26 | $6.26 | 695,482 |
| 2024-02-21 | $6.59 | $6.59 | $6.22 | $6.31 | $6.31 | 1,081,155 |
| 2024-02-20 | $6.48 | $6.69 | $6.43 | $6.68 | $6.68 | 625,503 |
| 2024-02-16 | $6.86 | $6.97 | $6.19 | $6.62 | $6.62 | 1,067,388 |
| 2024-02-15 | $6.99 | $7.03 | $6.80 | $6.94 | $6.94 | 830,141 |
| 2024-02-14 | $6.75 | $6.94 | $6.64 | $6.91 | $6.91 | 972,457 |
| 2024-02-13 | $6.64 | $6.80 | $6.52 | $6.61 | $6.61 | 1,231,294 |
| 2024-02-12 | $6.62 | $7.00 | $6.60 | $6.99 | $6.99 | 1,429,802 |
| 2024-02-09 | $6.50 | $6.64 | $6.46 | $6.64 | $6.64 | 899,397 |
| 2024-02-08 | $6.06 | $6.50 | $6.05 | $6.47 | $6.47 | 1,010,489 |
| 2024-02-07 | $6.03 | $6.08 | $5.89 | $6.01 | $6.01 | 831,453 |
| 2024-02-06 | $5.69 | $6.04 | $5.69 | $6.00 | $6.00 | 1,117,277 |
| 2024-02-05 | $5.97 | $5.97 | $5.65 | $5.70 | $5.70 | 1,713,324 |
| 2024-02-02 | $5.46 | $6.11 | $5.28 | $6.01 | $6.01 | 2,160,083 |
| 2024-02-01 | $4.75 | $5.83 | $4.74 | $5.64 | $5.64 | 5,625,804 |
| 2024-01-31 | $6.06 | $6.33 | $5.98 | $5.98 | $5.98 | 1,162,065 |
| 2024-01-30 | $6.55 | $6.55 | $5.95 | $6.13 | $6.13 | 1,253,122 |
| 2024-01-29 | $6.39 | $6.62 | $6.30 | $6.59 | $6.59 | 1,292,270 |
| 2024-01-26 | $6.50 | $6.64 | $6.33 | $6.43 | $6.43 | 832,394 |
| 2024-01-25 | $6.76 | $6.76 | $6.37 | $6.48 | $6.48 | 2,248,081 |
| 2024-01-24 | $7.05 | $7.05 | $6.57 | $6.66 | $6.66 | 1,337,542 |
| 2024-01-23 | $7.14 | $7.15 | $6.81 | $6.92 | $6.92 | 463,366 |
| 2024-01-22 | $6.89 | $7.17 | $6.89 | $7.07 | $7.07 | 701,208 |
| 2024-01-19 | $6.80 | $7.00 | $6.78 | $6.82 | $6.82 | 643,946 |
| 2024-01-18 | $6.68 | $6.78 | $6.62 | $6.76 | $6.76 | 853,888 |
| 2024-01-17 | $6.84 | $6.84 | $6.54 | $6.67 | $6.67 | 1,884,207 |
| 2024-01-16 | $6.74 | $6.98 | $6.66 | $6.85 | $6.85 | 872,951 |
| 2024-01-12 | $7.11 | $7.13 | $6.79 | $6.85 | $6.85 | 1,125,864 |
| 2024-01-11 | $7.08 | $7.17 | $6.91 | $7.04 | $7.04 | 885,994 |
| 2024-01-10 | $7.61 | $7.61 | $7.12 | $7.14 | $7.14 | 709,977 |
| 2024-01-09 | $7.57 | $7.77 | $7.36 | $7.49 | $7.49 | 798,181 |
| 2024-01-08 | $7.47 | $7.69 | $7.34 | $7.55 | $7.55 | 1,225,110 |
| 2024-01-05 | $7.50 | $7.68 | $7.38 | $7.50 | $7.50 | 2,153,876 |
| 2024-01-04 | $7.33 | $7.56 | $7.23 | $7.55 | $7.55 | 1,562,858 |
| 2024-01-03 | $7.61 | $7.61 | $7.15 | $7.31 | $7.31 | 1,434,106 |
| 2024-01-02 | $7.73 | $8.02 | $7.70 | $7.90 | $7.90 | 1,082,912 |
| 2023-12-29 | $7.77 | $7.98 | $7.41 | $7.83 | $7.83 | 998,097 |
| 2023-12-28 | $7.78 | $7.96 | $7.49 | $7.88 | $7.88 | 817,078 |
| 2023-12-27 | $7.86 | $7.95 | $7.78 | $7.91 | $7.91 | 454,992 |
| 2023-12-26 | $7.69 | $7.85 | $7.63 | $7.83 | $7.83 | 362,424 |
| 2023-12-22 | $7.67 | $7.76 | $7.56 | $7.67 | $7.67 | 475,893 |
| 2023-12-21 | $7.40 | $7.61 | $7.39 | $7.60 | $7.60 | 515,201 |
| 2023-12-20 | $7.41 | $7.57 | $7.29 | $7.31 | $7.31 | 595,094 |
| 2023-12-19 | $7.33 | $7.46 | $7.06 | $7.42 | $7.42 | 684,791 |
| 2023-12-18 | $7.28 | $7.32 | $7.20 | $7.24 | $7.24 | 664,300 |
| 2023-12-15 | $7.57 | $7.59 | $7.20 | $7.27 | $7.27 | 1,392,914 |
| 2023-12-14 | $7.08 | $7.65 | $7.08 | $7.52 | $7.52 | 1,342,839 |
| 2023-12-13 | $6.74 | $7.06 | $6.70 | $7.05 | $7.05 | 835,233 |
| 2023-12-12 | $6.72 | $6.92 | $6.62 | $6.77 | $6.77 | 3,223,848 |
| 2023-12-11 | $6.69 | $6.71 | $6.51 | $6.69 | $6.69 | 549,367 |
| 2023-12-08 | $6.61 | $6.87 | $6.61 | $6.69 | $6.69 | 906,763 |
| 2023-12-07 | $6.80 | $6.80 | $6.51 | $6.63 | $6.63 | 757,840 |
| 2023-12-06 | $6.55 | $6.72 | $6.43 | $6.65 | $6.65 | 5,166,457 |
| 2023-12-05 | $6.57 | $6.61 | $6.16 | $6.48 | $6.48 | 742,958 |
| 2023-12-04 | $6.54 | $6.64 | $6.40 | $6.63 | $6.63 | 1,601,044 |
| 2023-12-01 | $6.85 | $6.85 | $6.45 | $6.55 | $6.55 | 1,484,588 |
| 2023-11-30 | $6.78 | $6.89 | $6.74 | $6.87 | $6.87 | 694,021 |
| 2023-11-29 | $6.75 | $6.88 | $6.69 | $6.75 | $6.75 | 405,504 |
| 2023-11-28 | $6.61 | $6.74 | $6.52 | $6.68 | $6.68 | 546,200 |
| 2023-11-27 | $6.54 | $6.74 | $6.48 | $6.61 | $6.61 | 631,148 |
| 2023-11-24 | $6.39 | $6.61 | $6.32 | $6.55 | $6.55 | 275,673 |
| 2023-11-22 | $6.25 | $6.45 | $6.22 | $6.40 | $6.40 | 574,449 |
| 2023-11-21 | $6.17 | $6.22 | $6.04 | $6.16 | $6.16 | 510,440 |
| 2023-11-20 | $6.27 | $6.30 | $6.15 | $6.20 | $6.20 | 414,227 |
| 2023-11-17 | $6.17 | $6.25 | $6.08 | $6.17 | $6.17 | 640,566 |
| 2023-11-16 | $6.13 | $6.13 | $5.90 | $6.12 | $6.12 | 686,304 |
| 2023-11-15 | $6.21 | $6.43 | $5.77 | $6.12 | $6.12 | 692,004 |
| 2023-11-14 | $5.94 | $6.24 | $5.94 | $6.21 | $6.21 | 726,626 |
| 2023-11-13 | $5.46 | $5.68 | $5.40 | $5.65 | $5.65 | 598,822 |
| 2023-11-10 | $5.56 | $5.70 | $5.45 | $5.61 | $5.61 | 979,172 |
| 2023-11-09 | $5.86 | $5.86 | $5.59 | $5.62 | $5.62 | 788,674 |
| 2023-11-08 | $5.92 | $6.04 | $5.51 | $5.82 | $5.82 | 1,333,161 |
| 2023-11-07 | $5.83 | $6.21 | $5.83 | $6.20 | $6.20 | 741,924 |
| 2023-11-06 | $6.09 | $6.16 | $5.83 | $5.87 | $5.87 | 631,992 |
| 2023-11-03 | $6.00 | $6.19 | $5.98 | $6.11 | $6.11 | 1,001,726 |
| 2023-11-02 | $5.79 | $5.95 | $5.70 | $5.94 | $5.94 | 1,085,289 |
| 2023-11-01 | $5.79 | $5.79 | $5.58 | $5.70 | $5.70 | 1,062,326 |
| 2023-10-31 | $5.73 | $5.93 | $5.64 | $5.83 | $5.83 | 538,589 |
| 2023-10-30 | $5.72 | $5.80 | $5.64 | $5.71 | $5.71 | 831,745 |
| 2023-10-27 | $5.70 | $5.72 | $5.57 | $5.63 | $5.63 | 902,485 |
| 2023-10-26 | $5.56 | $5.83 | $5.56 | $5.70 | $5.70 | 1,179,818 |
| 2023-10-25 | $5.59 | $5.67 | $5.50 | $5.52 | $5.52 | 2,011,326 |
| 2023-10-24 | $5.28 | $5.69 | $5.23 | $5.65 | $5.65 | 2,252,794 |
| 2023-10-23 | $5.28 | $5.37 | $5.11 | $5.21 | $5.21 | 1,362,828 |
| 2023-10-20 | $5.53 | $5.62 | $5.25 | $5.36 | $5.36 | 1,232,550 |
| 2023-10-19 | $6.03 | $6.04 | $5.42 | $5.53 | $5.53 | 3,398,376 |
| 2023-10-18 | $6.19 | $6.20 | $6.06 | $6.07 | $6.07 | 419,300 |
| 2023-10-17 | $6.27 | $6.44 | $6.10 | $6.26 | $6.26 | 453,731 |
| 2023-10-16 | $6.23 | $6.29 | $6.12 | $6.21 | $6.21 | 452,606 |
| 2023-10-13 | $6.25 | $6.39 | $6.14 | $6.16 | $6.16 | 493,026 |
| 2023-10-12 | $6.62 | $6.62 | $6.27 | $6.28 | $6.28 | 389,115 |
| 2023-10-11 | $6.65 | $6.73 | $6.45 | $6.59 | $6.59 | 406,957 |
| 2023-10-10 | $6.56 | $6.77 | $6.54 | $6.64 | $6.64 | 484,890 |
| 2023-10-09 | $6.56 | $6.63 | $6.40 | $6.54 | $6.54 | 431,000 |
| 2023-10-06 | $6.27 | $6.63 | $6.25 | $6.62 | $6.62 | 879,190 |
| 2023-10-05 | $6.38 | $6.44 | $6.20 | $6.31 | $6.31 | 661,138 |
| 2023-10-04 | $6.35 | $6.47 | $6.22 | $6.38 | $6.38 | 667,763 |
| 2023-10-03 | $6.52 | $6.54 | $6.30 | $6.36 | $6.36 | 867,175 |
| 2023-10-02 | $6.84 | $6.84 | $6.50 | $6.57 | $6.57 | 922,789 |
| 2023-09-29 | $6.94 | $6.96 | $6.75 | $6.87 | $6.87 | 560,072 |
| 2023-09-28 | $6.86 | $6.98 | $6.83 | $6.90 | $6.90 | 341,178 |
| 2023-09-27 | $6.81 | $6.87 | $6.70 | $6.84 | $6.84 | 646,577 |
| 2023-09-26 | $6.98 | $7.06 | $6.73 | $6.77 | $6.77 | 429,367 |
| 2023-09-25 | $6.89 | $7.10 | $6.88 | $6.98 | $6.98 | 563,875 |
| 2023-09-22 | $6.88 | $7.02 | $6.79 | $6.94 | $6.94 | 351,717 |
| 2023-09-21 | $7.11 | $7.11 | $6.85 | $6.87 | $6.87 | 487,883 |
| 2023-09-20 | $7.15 | $7.40 | $7.00 | $7.18 | $7.18 | 1,121,575 |
| 2023-09-19 | $6.98 | $7.16 | $6.78 | $7.15 | $7.15 | 1,297,502 |
| 2023-09-18 | $7.03 | $7.13 | $6.97 | $7.01 | $7.01 | 1,177,275 |
| 2023-09-15 | $6.88 | $7.10 | $6.86 | $7.01 | $7.01 | 1,255,607 |
| 2023-09-14 | $6.95 | $7.03 | $6.84 | $6.87 | $6.87 | 550,770 |
| 2023-09-13 | $7.03 | $7.11 | $6.87 | $6.91 | $6.91 | 603,525 |
| 2023-09-12 | $7.15 | $7.28 | $6.95 | $7.04 | $7.04 | 783,479 |
| 2023-09-11 | $7.21 | $7.35 | $7.17 | $7.22 | $7.22 | 509,604 |
| 2023-09-08 | $7.23 | $7.31 | $7.13 | $7.20 | $7.20 | 713,953 |
| 2023-09-07 | $7.22 | $7.31 | $7.12 | $7.23 | $7.23 | 766,475 |
| 2023-09-06 | $7.61 | $7.74 | $7.19 | $7.25 | $7.25 | 2,280,813 |
| 2023-09-05 | $7.85 | $7.85 | $7.55 | $7.62 | $7.62 | 486,978 |
| 2023-09-01 | $8.22 | $8.36 | $7.88 | $7.90 | $7.90 | 551,633 |
| 2023-08-31 | $8.40 | $8.44 | $8.13 | $8.21 | $8.21 | 830,436 |
| 2023-08-30 | $8.04 | $8.56 | $8.04 | $8.41 | $8.41 | 824,807 |
| 2023-08-29 | $7.88 | $8.22 | $7.83 | $8.09 | $8.09 | 661,889 |
| 2023-08-28 | $7.60 | $7.94 | $7.56 | $7.88 | $7.88 | 657,680 |
| 2023-08-25 | $7.68 | $7.68 | $7.50 | $7.57 | $7.57 | 527,767 |
| 2023-08-24 | $7.60 | $7.66 | $7.52 | $7.57 | $7.57 | 482,448 |
| 2023-08-23 | $7.93 | $8.00 | $7.62 | $7.64 | $7.64 | 559,347 |
| 2023-08-22 | $7.83 | $7.98 | $7.74 | $7.91 | $7.91 | 750,187 |
| 2023-08-21 | $7.56 | $7.79 | $7.52 | $7.77 | $7.77 | 561,093 |
| 2023-08-18 | $7.65 | $7.69 | $7.48 | $7.60 | $7.60 | 532,883 |
| 2023-08-17 | $7.65 | $7.74 | $7.25 | $7.59 | $7.59 | 1,094,542 |
| 2023-08-16 | $7.99 | $8.05 | $7.65 | $7.66 | $7.66 | 721,503 |
| 2023-08-15 | $8.01 | $8.07 | $7.81 | $7.98 | $7.98 | 1,238,199 |
| 2023-08-14 | $8.12 | $8.30 | $8.02 | $8.04 | $8.04 | 848,890 |
| 2023-08-11 | $8.25 | $8.31 | $8.10 | $8.16 | $8.16 | 792,323 |
| 2023-08-10 | $8.11 | $8.37 | $7.97 | $8.25 | $8.25 | 1,157,335 |
| 2023-08-09 | $8.70 | $9.03 | $8.00 | $8.06 | $8.06 | 1,825,265 |
| 2023-08-08 | $8.87 | $8.88 | $8.59 | $8.68 | $8.68 | 1,144,340 |
| 2023-08-07 | $9.00 | $9.08 | $8.86 | $8.97 | $8.97 | 498,760 |
| 2023-08-04 | $9.20 | $9.22 | $8.94 | $8.99 | $8.99 | 968,308 |
| 2023-08-03 | $9.14 | $9.23 | $9.04 | $9.19 | $9.19 | 384,455 |
| 2023-08-02 | $9.31 | $9.45 | $9.08 | $9.18 | $9.18 | 636,886 |
| 2023-08-01 | $9.39 | $9.50 | $9.30 | $9.37 | $9.37 | 514,570 |
| 2023-07-31 | $9.13 | $9.41 | $9.12 | $9.39 | $9.39 | 641,699 |
| 2023-07-28 | $9.10 | $9.22 | $9.02 | $9.13 | $9.13 | 371,742 |
| 2023-07-27 | $9.32 | $9.32 | $8.95 | $9.01 | $9.01 | 507,369 |
| 2023-07-26 | $9.10 | $9.29 | $9.05 | $9.26 | $9.26 | 532,730 |
| 2023-07-25 | $9.01 | $9.16 | $8.93 | $9.11 | $9.11 | 470,501 |
| 2023-07-24 | $8.82 | $9.05 | $8.82 | $9.01 | $9.01 | 627,512 |
| 2023-07-21 | $9.16 | $9.21 | $8.76 | $8.82 | $8.82 | 1,263,040 |
| 2023-07-20 | $9.10 | $9.18 | $8.97 | $9.08 | $9.08 | 541,342 |
| 2023-07-19 | $9.26 | $9.39 | $8.95 | $9.11 | $9.11 | 605,780 |
| 2023-07-18 | $9.31 | $9.40 | $9.11 | $9.23 | $9.23 | 724,270 |
| 2023-07-17 | $9.35 | $9.52 | $9.09 | $9.25 | $9.25 | 819,738 |
| 2023-07-14 | $8.79 | $9.43 | $8.71 | $9.33 | $9.33 | 1,249,647 |
| 2023-07-13 | $8.74 | $8.92 | $8.69 | $8.78 | $8.78 | 414,442 |
| 2023-07-12 | $8.94 | $8.99 | $8.70 | $8.74 | $8.74 | 540,851 |
| 2023-07-11 | $8.87 | $8.98 | $8.76 | $8.83 | $8.83 | 602,176 |
| 2023-07-10 | $8.65 | $8.96 | $8.60 | $8.86 | $8.86 | 738,585 |
| 2023-07-07 | $8.84 | $8.94 | $8.65 | $8.69 | $8.69 | 717,926 |
| 2023-07-06 | $8.60 | $9.00 | $8.30 | $8.82 | $8.82 | 1,703,568 |
| 2023-07-05 | $8.81 | $8.97 | $8.63 | $8.68 | $8.68 | 888,691 |
| 2023-07-03 | $9.13 | $9.13 | $8.90 | $8.94 | $8.94 | 439,241 |
| 2023-06-30 | $9.41 | $9.53 | $9.11 | $9.13 | $9.13 | 562,605 |
| 2023-06-29 | $9.44 | $9.59 | $9.32 | $9.34 | $9.34 | 472,028 |
| 2023-06-28 | $9.04 | $9.43 | $9.01 | $9.40 | $9.40 | 785,090 |
| 2023-06-27 | $8.96 | $9.15 | $8.90 | $9.09 | $9.09 | 1,278,853 |
| 2023-06-26 | $8.94 | $9.16 | $8.70 | $8.96 | $8.96 | 1,128,409 |
| 2023-06-23 | $8.97 | $9.11 | $8.89 | $8.99 | $8.99 | 6,253,874 |
| 2023-06-22 | $9.03 | $9.23 | $8.89 | $9.11 | $9.11 | 607,337 |
| 2023-06-21 | $9.13 | $9.26 | $8.86 | $9.09 | $9.09 | 1,006,478 |
| 2023-06-20 | $8.95 | $9.24 | $8.88 | $9.22 | $9.22 | 1,670,024 |
| 2023-06-16 | $9.25 | $9.30 | $8.89 | $8.96 | $8.96 | 783,211 |
| 2023-06-15 | $9.07 | $9.32 | $8.87 | $9.15 | $9.15 | 953,698 |
| 2023-06-14 | $8.88 | $9.24 | $8.87 | $9.19 | $9.19 | 738,809 |
| 2023-06-13 | $8.41 | $8.92 | $8.41 | $8.91 | $8.91 | 582,988 |
| 2023-06-12 | $8.56 | $8.62 | $8.29 | $8.38 | $8.38 | 508,344 |
| 2023-06-09 | $8.46 | $8.62 | $8.35 | $8.50 | $8.50 | 448,537 |
| 2023-06-08 | $8.45 | $8.50 | $8.15 | $8.43 | $8.43 | 730,162 |
| 2023-06-07 | $8.60 | $8.73 | $8.43 | $8.46 | $8.46 | 1,041,940 |
| 2023-06-06 | $8.37 | $8.56 | $8.10 | $8.55 | $8.55 | 602,230 |
| 2023-06-05 | $8.42 | $8.52 | $8.33 | $8.47 | $8.47 | 355,334 |
| 2023-06-02 | $8.36 | $8.46 | $8.18 | $8.46 | $8.46 | 432,703 |
| 2023-06-01 | $8.13 | $8.36 | $8.02 | $8.32 | $8.32 | 516,244 |
| 2023-05-31 | $8.00 | $8.24 | $7.95 | $8.19 | $8.19 | 1,764,779 |
| 2023-05-30 | $7.90 | $8.16 | $7.82 | $8.01 | $8.01 | 750,335 |
| 2023-05-26 | $8.01 | $8.01 | $7.72 | $7.90 | $7.90 | 1,421,865 |
| 2023-05-25 | $8.16 | $8.23 | $7.97 | $8.13 | $8.13 | 751,769 |
| 2023-05-24 | $8.22 | $8.42 | $8.15 | $8.21 | $8.21 | 397,903 |
| 2023-05-23 | $8.29 | $8.51 | $8.14 | $8.27 | $8.27 | 586,009 |
| 2023-05-22 | $8.39 | $8.60 | $8.27 | $8.31 | $8.31 | 469,870 |
| 2023-05-19 | $8.38 | $8.53 | $8.25 | $8.36 | $8.36 | 596,395 |
| 2023-05-18 | $8.19 | $8.30 | $8.14 | $8.23 | $8.23 | 276,207 |
| 2023-05-17 | $8.32 | $8.41 | $8.15 | $8.21 | $8.21 | 328,006 |
| 2023-05-16 | $8.35 | $8.38 | $8.14 | $8.29 | $8.29 | 377,730 |
| 2023-05-15 | $8.26 | $8.45 | $8.22 | $8.45 | $8.45 | 520,927 |
| 2023-05-12 | $8.33 | $8.80 | $8.19 | $8.54 | $8.54 | 828,893 |
| 2023-05-11 | $8.40 | $8.69 | $8.16 | $8.24 | $8.24 | 424,311 |
| 2023-05-10 | $8.56 | $8.70 | $7.97 | $8.26 | $8.26 | 782,193 |
| 2023-05-09 | $8.42 | $8.42 | $8.20 | $8.36 | $8.36 | 567,741 |
| 2023-05-08 | $8.25 | $8.51 | $8.19 | $8.50 | $8.50 | 680,011 |
| 2023-05-05 | $8.12 | $8.35 | $8.12 | $8.28 | $8.28 | 364,365 |
| 2023-05-04 | $8.01 | $8.11 | $7.81 | $8.01 | $8.01 | 555,544 |
| 2023-05-03 | $8.00 | $8.31 | $7.65 | $8.06 | $8.06 | 513,840 |
| 2023-05-02 | $8.16 | $8.19 | $7.98 | $8.00 | $8.00 | 549,999 |
| 2023-05-01 | $8.14 | $8.24 | $7.99 | $8.20 | $8.20 | 360,973 |
| 2023-04-28 | $7.55 | $8.15 | $7.41 | $8.15 | $8.15 | 672,533 |
| 2023-04-27 | $7.87 | $7.99 | $7.72 | $7.75 | $7.75 | 514,763 |
| 2023-04-26 | $7.77 | $7.89 | $7.71 | $7.82 | $7.82 | 329,185 |
| 2023-04-25 | $7.79 | $7.98 | $7.66 | $7.77 | $7.77 | 206,488 |
| 2023-04-24 | $8.00 | $8.08 | $7.80 | $7.84 | $7.84 | 403,295 |
| 2023-04-21 | $7.89 | $8.13 | $7.75 | $8.03 | $8.03 | 361,948 |
| 2023-04-20 | $7.86 | $7.90 | $7.74 | $7.87 | $7.87 | 239,423 |
| 2023-04-19 | $7.78 | $7.95 | $7.75 | $7.89 | $7.89 | 416,308 |
| 2023-04-18 | $7.59 | $7.87 | $7.48 | $7.86 | $7.86 | 413,349 |
| 2023-04-17 | $7.42 | $7.66 | $7.29 | $7.51 | $7.51 | 520,163 |
| 2023-04-14 | $7.50 | $7.71 | $7.34 | $7.46 | $7.46 | 809,534 |
| 2023-04-13 | $8.05 | $8.14 | $7.41 | $7.52 | $7.52 | 1,256,915 |
| 2023-04-12 | $7.98 | $8.00 | $7.76 | $7.91 | $7.91 | 421,363 |
| 2023-04-11 | $7.86 | $8.12 | $7.82 | $7.88 | $7.88 | 638,740 |
| 2023-04-10 | $7.67 | $7.90 | $7.52 | $7.88 | $7.88 | 764,845 |
| 2023-04-06 | $7.78 | $8.00 | $7.76 | $7.85 | $7.85 | 331,775 |
| 2023-04-05 | $7.71 | $7.81 | $7.51 | $7.80 | $7.80 | 356,326 |
| 2023-04-04 | $7.58 | $7.78 | $7.45 | $7.76 | $7.76 | 727,548 |
| 2023-04-03 | $7.42 | $7.54 | $7.17 | $7.49 | $7.49 | 477,614 |
| 2023-03-31 | $7.21 | $7.43 | $7.06 | $7.43 | $7.43 | 596,820 |
| 2023-03-30 | $7.31 | $7.45 | $7.14 | $7.19 | $7.19 | 229,817 |
| 2023-03-29 | $7.25 | $7.38 | $7.14 | $7.20 | $7.20 | 434,510 |
| 2023-03-28 | $7.23 | $7.38 | $7.08 | $7.14 | $7.14 | 386,949 |
| 2023-03-27 | $7.18 | $7.49 | $7.16 | $7.28 | $7.28 | 493,371 |
| 2023-03-24 | $7.00 | $7.27 | $6.92 | $7.25 | $7.25 | 671,302 |
| 2023-03-23 | $7.11 | $7.45 | $7.04 | $7.07 | $7.07 | 1,321,000 |
| 2023-03-22 | $6.68 | $7.28 | $6.56 | $7.00 | $7.00 | 2,394,033 |
| 2023-03-21 | $6.37 | $6.77 | $6.20 | $6.68 | $6.68 | 1,081,042 |
| 2023-03-20 | $6.25 | $6.44 | $6.11 | $6.33 | $6.33 | 559,075 |
| 2023-03-17 | $6.21 | $6.40 | $6.19 | $6.27 | $6.27 | 1,447,879 |
| 2023-03-16 | $5.96 | $6.28 | $5.93 | $6.25 | $6.25 | 801,596 |
| 2023-03-15 | $5.94 | $6.11 | $5.91 | $5.97 | $5.97 | 455,828 |
| 2023-03-14 | $6.00 | $6.11 | $5.88 | $6.10 | $6.10 | 811,925 |
| 2023-03-13 | $5.49 | $6.01 | $5.46 | $5.87 | $5.87 | 939,216 |
| 2023-03-10 | $5.80 | $5.92 | $5.64 | $5.70 | $5.70 | 668,449 |
| 2023-03-09 | $5.59 | $6.05 | $5.59 | $5.79 | $5.79 | 952,412 |
| 2023-03-08 | $5.55 | $6.31 | $5.47 | $5.60 | $5.60 | 4,538,319 |
| 2023-03-07 | $4.82 | $4.89 | $4.63 | $4.74 | $4.74 | 644,916 |
| 2023-03-06 | $5.22 | $5.22 | $4.67 | $4.68 | $4.68 | 1,543,241 |
| 2023-03-03 | $4.84 | $5.24 | $4.82 | $5.13 | $5.13 | 437,765 |
| 2023-03-02 | $4.84 | $4.90 | $4.65 | $4.86 | $4.86 | 321,143 |
| 2023-03-01 | $5.13 | $5.19 | $4.78 | $4.79 | $4.79 | 246,055 |
| 2023-02-28 | $5.06 | $5.22 | $4.91 | $5.12 | $5.12 | 240,826 |
| 2023-02-27 | $4.93 | $5.08 | $4.92 | $5.04 | $5.04 | 286,331 |
| 2023-02-24 | $5.11 | $5.12 | $4.85 | $4.91 | $4.91 | 246,510 |
| 2023-02-23 | $5.36 | $5.36 | $5.08 | $5.21 | $5.21 | 225,342 |
| 2023-02-22 | $5.18 | $5.30 | $5.13 | $5.24 | $5.24 | 175,556 |
| 2023-02-21 | $5.34 | $5.38 | $5.11 | $5.16 | $5.16 | 216,638 |
| 2023-02-17 | $5.67 | $5.67 | $5.38 | $5.45 | $5.45 | 317,883 |
| 2023-02-16 | $5.29 | $5.73 | $5.25 | $5.62 | $5.62 | 483,888 |
| 2023-02-15 | $5.19 | $5.44 | $4.95 | $5.39 | $5.39 | 323,126 |
| 2023-02-14 | $4.94 | $5.28 | $4.82 | $5.20 | $5.20 | 351,463 |
| 2023-02-13 | $5.00 | $5.13 | $4.92 | $4.98 | $4.98 | 286,355 |
| 2023-02-10 | $5.05 | $5.10 | $4.95 | $4.98 | $4.98 | 426,000 |
| 2023-02-09 | $5.17 | $5.23 | $5.02 | $5.08 | $5.08 | 234,581 |
| 2023-02-08 | $5.27 | $5.38 | $5.05 | $5.09 | $5.09 | 314,590 |
| 2023-02-07 | $5.24 | $5.35 | $5.14 | $5.32 | $5.32 | 282,523 |
| 2023-02-06 | $5.40 | $5.56 | $5.14 | $5.24 | $5.24 | 369,119 |
| 2023-02-03 | $5.31 | $5.68 | $5.25 | $5.53 | $5.53 | 413,595 |
| 2023-02-02 | $5.48 | $5.57 | $5.29 | $5.44 | $5.44 | 489,132 |
| 2023-02-01 | $5.28 | $5.43 | $5.24 | $5.39 | $5.39 | 474,180 |
| 2023-01-31 | $5.30 | $5.40 | $5.19 | $5.28 | $5.28 | 271,780 |
| 2023-01-30 | $5.47 | $5.60 | $5.27 | $5.29 | $5.29 | 290,471 |
| 2023-01-27 | $5.25 | $5.65 | $5.23 | $5.54 | $5.54 | 476,960 |
| 2023-01-26 | $5.33 | $5.37 | $5.19 | $5.27 | $5.27 | 257,435 |
| 2023-01-25 | $5.16 | $5.29 | $5.08 | $5.25 | $5.25 | 239,757 |
| 2023-01-24 | $5.21 | $5.45 | $5.03 | $5.21 | $5.21 | 630,167 |
| 2023-01-23 | $5.23 | $5.35 | $5.04 | $5.25 | $5.25 | 717,702 |
| 2023-01-20 | $5.12 | $5.36 | $4.94 | $5.21 | $5.21 | 515,167 |
| 2023-01-19 | $5.25 | $5.25 | $5.04 | $5.06 | $5.06 | 308,072 |
| 2023-01-18 | $5.45 | $5.52 | $5.22 | $5.34 | $5.34 | 426,321 |
| 2023-01-17 | $5.30 | $5.55 | $5.14 | $5.44 | $5.44 | 574,767 |
| 2023-01-13 | $5.17 | $5.43 | $5.15 | $5.33 | $5.33 | 445,025 |
| 2023-01-12 | $5.14 | $5.23 | $4.98 | $5.22 | $5.22 | 213,249 |
| 2023-01-11 | $4.98 | $5.19 | $4.87 | $5.09 | $5.09 | 388,343 |
| 2023-01-10 | $4.95 | $5.11 | $4.66 | $4.98 | $4.98 | 469,247 |
| 2023-01-09 | $4.76 | $5.04 | $4.66 | $4.96 | $4.96 | 586,663 |
| 2023-01-06 | $4.70 | $4.77 | $4.44 | $4.72 | $4.72 | 708,919 |
| 2023-01-05 | $4.55 | $4.58 | $4.35 | $4.40 | $4.40 | 433,322 |
| 2023-01-04 | $4.70 | $4.89 | $4.49 | $4.60 | $4.60 | 483,247 |
| 2023-01-03 | $4.98 | $5.12 | $4.48 | $4.65 | $4.65 | 450,357 |
| 2022-12-30 | $4.63 | $4.98 | $4.56 | $4.94 | $4.94 | 404,803 |
| 2022-12-29 | $4.35 | $4.72 | $4.29 | $4.68 | $4.68 | 267,161 |
| 2022-12-28 | $4.42 | $4.69 | $4.22 | $4.32 | $4.32 | 288,693 |
| 2022-12-27 | $4.65 | $4.71 | $4.41 | $4.44 | $4.44 | 381,213 |
| 2022-12-23 | $4.92 | $5.03 | $4.57 | $4.62 | $4.62 | 314,672 |
| 2022-12-22 | $4.75 | $4.96 | $4.70 | $4.95 | $4.95 | 254,179 |
| 2022-12-21 | $4.64 | $4.96 | $4.62 | $4.78 | $4.78 | 230,568 |
| 2022-12-20 | $4.66 | $4.81 | $4.55 | $4.58 | $4.58 | 431,521 |
| 2022-12-19 | $5.14 | $5.14 | $4.65 | $4.70 | $4.70 | 419,094 |
| 2022-12-16 | $4.96 | $5.13 | $4.96 | $5.06 | $5.06 | 651,714 |
| 2022-12-15 | $5.12 | $5.19 | $4.99 | $5.11 | $5.11 | 294,637 |
| 2022-12-14 | $5.23 | $5.40 | $5.08 | $5.21 | $5.21 | 507,085 |
| 2022-12-13 | $5.24 | $5.47 | $5.04 | $5.22 | $5.22 | 532,309 |
| 2022-12-12 | $4.94 | $5.04 | $4.87 | $5.00 | $5.00 | 245,527 |
| 2022-12-09 | $5.52 | $5.61 | $4.94 | $4.96 | $4.96 | 411,015 |
| 2022-12-08 | $5.73 | $5.84 | $5.61 | $5.63 | $5.63 | 419,969 |
| 2022-12-07 | $5.62 | $5.94 | $5.56 | $5.69 | $5.69 | 331,989 |
| 2022-12-06 | $5.68 | $5.70 | $5.48 | $5.63 | $5.63 | 274,403 |
| 2022-12-05 | $5.68 | $5.81 | $5.50 | $5.67 | $5.67 | 485,936 |
| 2022-12-02 | $5.49 | $5.76 | $5.31 | $5.71 | $5.71 | 365,732 |
| 2022-12-01 | $5.15 | $5.63 | $5.10 | $5.55 | $5.55 | 688,098 |
| 2022-11-30 | $4.65 | $5.10 | $4.57 | $5.09 | $5.09 | 435,451 |
| 2022-11-29 | $4.80 | $5.07 | $4.59 | $4.63 | $4.63 | 438,863 |
| 2022-11-28 | $5.09 | $5.12 | $4.72 | $4.74 | $4.74 | 508,432 |
| 2022-11-25 | $5.05 | $5.14 | $4.95 | $5.10 | $5.10 | 146,591 |
| 2022-11-23 | $5.07 | $5.14 | $4.94 | $5.03 | $5.03 | 382,894 |
| 2022-11-22 | $5.00 | $5.10 | $4.84 | $5.06 | $5.06 | 449,652 |
| 2022-11-21 | $5.02 | $5.13 | $4.84 | $4.95 | $4.95 | 511,315 |
| 2022-11-18 | $5.25 | $5.34 | $4.91 | $4.98 | $4.98 | 433,897 |
| 2022-11-17 | $5.46 | $5.46 | $5.03 | $5.09 | $5.09 | 581,995 |
| 2022-11-16 | $5.81 | $5.91 | $5.45 | $5.58 | $5.58 | 657,777 |
| 2022-11-15 | $6.28 | $6.36 | $5.77 | $5.88 | $5.88 | 694,050 |
| 2022-11-14 | $6.10 | $6.30 | $5.90 | $6.12 | $6.12 | 597,134 |
| 2022-11-11 | $5.84 | $6.61 | $5.79 | $6.15 | $6.15 | 1,416,087 |
| 2022-11-10 | $5.33 | $5.72 | $4.96 | $5.53 | $5.53 | 1,640,513 |
| 2022-11-09 | $6.80 | $6.80 | $5.02 | $5.09 | $5.09 | 2,706,663 |
| 2022-11-08 | $7.35 | $7.40 | $6.71 | $7.16 | $7.16 | 707,007 |
| 2022-11-07 | $7.36 | $7.43 | $7.14 | $7.31 | $7.31 | 317,672 |
| 2022-11-04 | $7.59 | $7.69 | $7.11 | $7.25 | $7.25 | 414,263 |
| 2022-11-03 | $7.23 | $7.56 | $6.94 | $7.44 | $7.44 | 408,608 |
| 2022-11-02 | $7.68 | $7.90 | $7.34 | $7.43 | $7.43 | 475,327 |
| 2022-11-01 | $7.69 | $7.82 | $7.50 | $7.69 | $7.69 | 416,475 |
| 2022-10-31 | $7.65 | $7.74 | $7.38 | $7.55 | $7.55 | 605,905 |
| 2022-10-28 | $7.55 | $7.81 | $7.33 | $7.72 | $7.72 | 567,065 |
| 2022-10-27 | $7.80 | $7.80 | $7.50 | $7.55 | $7.55 | 296,369 |
| 2022-10-26 | $7.81 | $8.05 | $7.70 | $7.75 | $7.75 | 742,529 |
| 2022-10-25 | $7.14 | $7.76 | $6.96 | $7.69 | $7.69 | 817,213 |
| 2022-10-24 | $7.11 | $7.11 | $6.68 | $7.10 | $7.10 | 408,273 |
| 2022-10-21 | $7.24 | $7.28 | $6.77 | $7.07 | $7.07 | 580,452 |
| 2022-10-20 | $7.30 | $7.51 | $6.86 | $7.29 | $7.29 | 299,121 |
| 2022-10-19 | $7.95 | $7.95 | $7.13 | $7.32 | $7.32 | 507,409 |
| 2022-10-18 | $8.33 | $8.34 | $7.87 | $7.97 | $7.97 | 407,124 |
| 2022-10-17 | $8.03 | $8.21 | $7.80 | $8.06 | $8.06 | 558,996 |
| 2022-10-14 | $8.42 | $8.50 | $7.91 | $7.96 | $7.96 | 398,069 |
| 2022-10-13 | $7.53 | $8.40 | $7.41 | $8.37 | $8.37 | 504,639 |
| 2022-10-12 | $7.77 | $7.91 | $7.52 | $7.78 | $7.78 | 288,148 |
| 2022-10-11 | $7.57 | $7.92 | $7.25 | $7.72 | $7.72 | 344,512 |
| 2022-10-10 | $7.53 | $7.84 | $7.27 | $7.64 | $7.64 | 489,707 |
| 2022-10-07 | $7.18 | $7.58 | $7.18 | $7.51 | $7.51 | 960,139 |
| 2022-10-06 | $7.52 | $7.77 | $7.39 | $7.45 | $7.45 | 429,958 |
| 2022-10-05 | $7.53 | $7.71 | $7.37 | $7.62 | $7.62 | 494,537 |
| 2022-10-04 | $7.24 | $7.74 | $7.16 | $7.66 | $7.66 | 428,052 |
| 2022-10-03 | $6.65 | $7.24 | $6.43 | $7.07 | $7.07 | 524,045 |
| 2022-09-30 | $7.41 | $7.41 | $6.62 | $6.62 | $6.62 | 602,775 |
| 2022-09-29 | $7.72 | $7.72 | $7.23 | $7.29 | $7.29 | 394,211 |
| 2022-09-28 | $7.52 | $7.86 | $7.37 | $7.84 | $7.84 | 342,346 |
| 2022-09-27 | $7.57 | $7.64 | $7.33 | $7.40 | $7.40 | 427,097 |
| 2022-09-26 | $7.44 | $7.69 | $7.33 | $7.45 | $7.45 | 393,604 |
| 2022-09-23 | $7.58 | $7.58 | $7.17 | $7.45 | $7.45 | 748,127 |
| 2022-09-22 | $7.71 | $7.71 | $7.35 | $7.60 | $7.60 | 509,571 |
| 2022-09-21 | $8.15 | $8.25 | $7.70 | $7.76 | $7.76 | 389,318 |
| 2022-09-20 | $8.17 | $8.31 | $8.00 | $8.07 | $8.07 | 628,802 |
| 2022-09-19 | $8.45 | $8.53 | $7.95 | $8.28 | $8.28 | 599,147 |
| 2022-09-16 | $8.71 | $9.05 | $8.58 | $8.65 | $8.65 | 4,294,767 |
| 2022-09-15 | $8.27 | $9.17 | $8.27 | $8.97 | $8.97 | 882,294 |
| 2022-09-14 | $8.24 | $8.64 | $7.94 | $8.42 | $8.42 | 853,550 |
| 2022-09-13 | $8.37 | $8.83 | $8.14 | $8.18 | $8.18 | 769,480 |
| 2022-09-12 | $9.18 | $9.25 | $8.33 | $8.66 | $8.66 | 964,385 |
| 2022-09-09 | $9.11 | $9.40 | $8.68 | $9.23 | $9.23 | 1,262,511 |
| 2022-09-08 | $7.54 | $10.50 | $7.47 | $9.57 | $9.57 | 6,753,531 |
| 2022-09-07 | $7.13 | $7.80 | $7.08 | $7.61 | $7.61 | 542,657 |
| 2022-09-06 | $6.98 | $8.10 | $6.91 | $7.26 | $7.26 | 1,302,060 |
| 2022-09-02 | $6.46 | $6.98 | $6.39 | $6.82 | $6.82 | 658,947 |
| 2022-09-01 | $6.18 | $6.64 | $6.06 | $6.62 | $6.62 | 311,526 |
| 2022-08-31 | $6.21 | $6.33 | $6.10 | $6.29 | $6.29 | 261,948 |
| 2022-08-30 | $6.30 | $6.46 | $6.15 | $6.16 | $6.16 | 279,485 |
| 2022-08-29 | $6.48 | $6.48 | $6.21 | $6.28 | $6.28 | 154,103 |
| 2022-08-26 | $6.91 | $6.91 | $6.48 | $6.54 | $6.54 | 227,625 |
| 2022-08-25 | $7.10 | $7.22 | $6.77 | $6.91 | $6.91 | 186,110 |
| 2022-08-24 | $7.27 | $7.31 | $6.92 | $7.03 | $7.03 | 263,934 |
| 2022-08-23 | $6.82 | $7.15 | $6.76 | $7.12 | $7.12 | 342,175 |
| 2022-08-22 | $6.52 | $6.94 | $6.51 | $6.79 | $6.79 | 240,700 |
| 2022-08-19 | $6.88 | $6.88 | $6.57 | $6.68 | $6.68 | 216,966 |
| 2022-08-18 | $7.14 | $7.14 | $6.59 | $6.98 | $6.98 | 522,542 |
| 2022-08-17 | $7.81 | $7.88 | $7.20 | $7.21 | $7.21 | 299,790 |
| 2022-08-16 | $7.92 | $8.12 | $7.74 | $8.00 | $8.00 | 234,951 |
| 2022-08-15 | $8.12 | $8.23 | $7.66 | $7.88 | $7.88 | 373,971 |
| 2022-08-12 | $8.15 | $8.37 | $8.08 | $8.20 | $8.20 | 511,246 |
| 2022-08-11 | $7.90 | $8.45 | $7.69 | $8.25 | $8.25 | 1,126,015 |
| 2022-08-10 | $6.50 | $7.86 | $5.85 | $7.86 | $7.86 | 1,052,342 |
| 2022-08-09 | $7.40 | $7.59 | $6.66 | $6.70 | $6.70 | 1,607,975 |
| 2022-08-08 | $7.31 | $7.45 | $7.19 | $7.40 | $7.40 | 434,252 |
| 2022-08-05 | $7.03 | $7.28 | $6.95 | $7.25 | $7.25 | 392,347 |
| 2022-08-04 | $7.20 | $7.35 | $7.00 | $7.13 | $7.13 | 326,571 |
| 2022-08-03 | $6.82 | $7.26 | $6.66 | $7.18 | $7.18 | 1,177,221 |
| 2022-08-02 | $6.18 | $6.80 | $6.18 | $6.76 | $6.76 | 377,081 |
| 2022-08-01 | $5.87 | $6.25 | $5.80 | $6.22 | $6.22 | 260,794 |
| 2022-07-29 | $5.87 | $6.14 | $5.56 | $5.96 | $5.96 | 210,805 |
| 2022-07-28 | $5.83 | $6.19 | $5.66 | $5.91 | $5.91 | 180,156 |
| 2022-07-27 | $5.86 | $5.90 | $5.63 | $5.86 | $5.86 | 226,300 |
| 2022-07-26 | $5.73 | $6.00 | $5.57 | $5.67 | $5.67 | 299,928 |
| 2022-07-25 | $5.98 | $6.00 | $5.66 | $5.76 | $5.76 | 236,427 |
| 2022-07-22 | $6.50 | $6.54 | $5.90 | $5.99 | $5.99 | 271,868 |
| 2022-07-21 | $6.11 | $6.66 | $6.11 | $6.51 | $6.51 | 761,908 |
| 2022-07-20 | $6.31 | $6.51 | $6.08 | $6.10 | $6.10 | 672,611 |
| 2022-07-19 | $6.32 | $6.34 | $6.19 | $6.28 | $6.28 | 471,191 |
| 2022-07-18 | $6.12 | $6.31 | $6.00 | $6.19 | $6.19 | 1,388,907 |
| 2022-07-15 | $5.72 | $6.00 | $5.54 | $5.99 | $5.99 | 1,066,533 |
| 2022-07-14 | $5.39 | $5.57 | $5.34 | $5.56 | $5.56 | 390,118 |
| 2022-07-13 | $5.58 | $5.72 | $5.34 | $5.44 | $5.44 | 785,156 |
| 2022-07-12 | $5.88 | $5.94 | $5.68 | $5.73 | $5.73 | 511,255 |
| 2022-07-11 | $6.03 | $6.03 | $5.73 | $5.85 | $5.85 | 451,122 |
| 2022-07-08 | $6.17 | $6.31 | $6.01 | $6.03 | $6.03 | 991,228 |
| 2022-07-07 | $5.89 | $6.29 | $5.46 | $6.21 | $6.21 | 2,859,398 |
| 2022-07-06 | $5.59 | $5.90 | $5.54 | $5.85 | $5.85 | 983,489 |
| 2022-07-05 | $5.34 | $5.71 | $5.23 | $5.56 | $5.56 | 938,311 |
| 2022-07-01 | $5.61 | $5.69 | $5.41 | $5.49 | $5.49 | 845,716 |
| 2022-06-30 | $5.50 | $5.64 | $5.32 | $5.56 | $5.56 | 805,859 |
| 2022-06-29 | $5.89 | $5.96 | $5.54 | $5.57 | $5.57 | 596,434 |
| 2022-06-28 | $6.03 | $6.23 | $5.86 | $5.90 | $5.90 | 825,098 |
| 2022-06-27 | $6.33 | $6.45 | $5.81 | $5.97 | $5.97 | 401,588 |
| 2022-06-24 | $6.33 | $6.38 | $6.04 | $6.28 | $6.28 | 1,879,260 |
| 2022-06-23 | $5.80 | $6.35 | $5.79 | $6.30 | $6.30 | 617,994 |
| 2022-06-22 | $5.51 | $5.88 | $5.51 | $5.74 | $5.74 | 385,081 |
| 2022-06-21 | $5.37 | $5.74 | $5.24 | $5.60 | $5.60 | 395,259 |
| 2022-06-17 | $5.44 | $5.49 | $5.13 | $5.23 | $5.23 | 859,755 |
| 2022-06-16 | $5.59 | $5.63 | $5.34 | $5.38 | $5.38 | 901,984 |
| 2022-06-15 | $5.96 | $6.08 | $5.50 | $5.77 | $5.77 | 1,361,929 |
| 2022-06-14 | $6.05 | $6.19 | $5.84 | $6.01 | $6.01 | 597,313 |
| 2022-06-13 | $5.31 | $6.22 | $4.77 | $5.99 | $5.99 | 2,630,146 |
| 2022-06-10 | $6.98 | $6.99 | $6.78 | $6.85 | $6.85 | 541,142 |
| 2022-06-09 | $7.38 | $7.42 | $7.06 | $7.15 | $7.15 | 489,879 |
| 2022-06-08 | $7.42 | $7.60 | $7.25 | $7.44 | $7.44 | 421,373 |
| 2022-06-07 | $7.34 | $7.64 | $7.24 | $7.50 | $7.50 | 473,464 |
| 2022-06-06 | $7.61 | $7.73 | $7.38 | $7.46 | $7.46 | 1,100,787 |
| 2022-06-03 | $7.44 | $7.53 | $7.19 | $7.49 | $7.49 | 669,160 |
| 2022-06-02 | $6.88 | $7.51 | $6.75 | $7.50 | $7.50 | 745,550 |
| 2022-06-01 | $7.54 | $7.75 | $6.78 | $6.85 | $6.85 | 641,605 |
| 2022-05-31 | $7.71 | $7.82 | $7.33 | $7.45 | $7.45 | 540,949 |
| 2022-05-27 | $7.87 | $7.87 | $7.59 | $7.75 | $7.75 | 400,758 |
| 2022-05-26 | $7.55 | $7.77 | $7.25 | $7.76 | $7.76 | 892,600 |
| 2022-05-25 | $7.29 | $7.68 | $7.17 | $7.50 | $7.50 | 382,731 |
| 2022-05-24 | $7.59 | $7.73 | $7.19 | $7.29 | $7.29 | 497,809 |
| 2022-05-23 | $7.50 | $7.83 | $7.31 | $7.69 | $7.69 | 1,074,661 |
| 2022-05-20 | $7.54 | $7.64 | $7.14 | $7.49 | $7.49 | 669,019 |
| 2022-05-19 | $6.75 | $7.54 | $6.63 | $7.40 | $7.40 | 1,099,962 |
| 2022-05-18 | $6.75 | $7.06 | $6.68 | $6.80 | $6.80 | 419,338 |
| 2022-05-17 | $6.76 | $6.98 | $6.58 | $6.93 | $6.93 | 332,668 |
| 2022-05-16 | $6.77 | $7.00 | $6.48 | $6.59 | $6.59 | 1,073,811 |
| 2022-05-13 | $6.45 | $6.92 | $6.41 | $6.79 | $6.79 | 1,358,703 |
| 2022-05-12 | $5.81 | $6.31 | $5.68 | $6.30 | $6.30 | 871,294 |
| 2022-05-11 | $5.85 | $6.47 | $5.62 | $5.83 | $5.83 | 970,682 |
| 2022-05-10 | $6.35 | $6.54 | $5.43 | $5.82 | $5.82 | 1,335,272 |
| 2022-05-09 | $6.54 | $6.65 | $6.02 | $6.20 | $6.20 | 1,092,650 |
| 2022-05-06 | $6.57 | $6.99 | $6.50 | $6.76 | $6.76 | 1,500,703 |
| 2022-05-05 | $7.39 | $7.52 | $6.60 | $6.71 | $6.71 | 871,674 |
| 2022-05-04 | $6.71 | $7.75 | $6.31 | $7.54 | $7.54 | 1,278,161 |
| 2022-05-03 | $6.93 | $6.94 | $6.63 | $6.75 | $6.75 | 484,701 |
| 2022-05-02 | $6.75 | $7.19 | $6.55 | $6.91 | $6.91 | 725,690 |
| 2022-04-29 | $7.31 | $7.49 | $6.72 | $6.77 | $6.77 | 616,010 |
| 2022-04-28 | $8.01 | $8.10 | $6.91 | $7.38 | $7.38 | 1,090,274 |
| 2022-04-27 | $8.75 | $8.98 | $8.13 | $8.21 | $8.21 | 563,338 |
| 2022-04-26 | $9.22 | $9.26 | $8.85 | $8.89 | $8.89 | 471,185 |
| 2022-04-25 | $9.43 | $9.79 | $9.26 | $9.34 | $9.34 | 476,329 |
| 2022-04-22 | $10.33 | $10.57 | $9.49 | $9.54 | $9.54 | 388,789 |
| 2022-04-21 | $11.00 | $11.25 | $10.36 | $10.39 | $10.39 | 542,510 |
| 2022-04-20 | $10.27 | $10.99 | $10.15 | $10.90 | $10.90 | 455,837 |
| 2022-04-19 | $9.78 | $10.37 | $9.55 | $10.33 | $10.33 | 366,035 |
| 2022-04-18 | $10.95 | $10.95 | $9.95 | $9.95 | $9.95 | 483,467 |
| 2022-04-14 | $10.64 | $11.00 | $10.64 | $10.99 | $10.99 | 521,039 |
| 2022-04-13 | $10.39 | $10.86 | $10.33 | $10.80 | $10.80 | 531,666 |
| 2022-04-12 | $9.99 | $10.73 | $9.99 | $10.39 | $10.39 | 583,319 |
| 2022-04-11 | $9.87 | $10.16 | $9.70 | $9.97 | $9.97 | 343,550 |
| 2022-04-08 | $10.03 | $10.21 | $9.62 | $9.95 | $9.95 | 259,017 |
| 2022-04-07 | $10.13 | $10.56 | $9.85 | $9.91 | $9.91 | 519,494 |
| 2022-04-06 | $10.22 | $10.35 | $9.76 | $10.30 | $10.30 | 493,425 |
| 2022-04-05 | $10.42 | $10.70 | $10.25 | $10.31 | $10.31 | 373,220 |
| 2022-04-04 | $10.26 | $10.71 | $10.09 | $10.56 | $10.56 | 555,562 |
| 2022-04-01 | $10.17 | $10.43 | $9.84 | $10.15 | $10.15 | 582,200 |
| 2022-03-31 | $9.98 | $10.38 | $9.98 | $10.11 | $10.11 | 525,824 |
| 2022-03-30 | $10.01 | $10.34 | $9.92 | $10.09 | $10.09 | 629,306 |
| 2022-03-29 | $10.11 | $10.42 | $10.00 | $10.20 | $10.20 | 507,827 |
| 2022-03-28 | $9.55 | $10.00 | $9.37 | $9.99 | $9.99 | 360,505 |
| 2022-03-25 | $9.65 | $9.92 | $9.42 | $9.62 | $9.62 | 676,043 |
| 2022-03-24 | $9.44 | $9.79 | $9.21 | $9.73 | $9.73 | 549,494 |
| 2022-03-23 | $9.25 | $9.57 | $9.11 | $9.39 | $9.39 | 487,225 |
| 2022-03-22 | $8.97 | $9.75 | $8.80 | $9.42 | $9.42 | 1,309,805 |
| 2022-03-21 | $9.20 | $9.60 | $8.86 | $8.94 | $8.94 | 1,451,031 |
| 2022-03-18 | $9.44 | $9.86 | $9.09 | $9.34 | $9.34 | 4,445,501 |
| 2022-03-17 | $9.55 | $10.45 | $9.44 | $9.56 | $9.56 | 2,022,093 |
| 2022-03-16 | $9.11 | $10.14 | $8.99 | $10.12 | $10.12 | 2,176,453 |
| 2022-03-15 | $8.03 | $9.08 | $8.03 | $8.99 | $8.99 | 1,052,707 |
| 2022-03-14 | $8.19 | $8.43 | $7.81 | $8.19 | $8.19 | 3,249,996 |
| 2022-03-11 | $8.05 | $10.34 | $8.03 | $8.34 | $8.34 | 2,465,159 |
| 2022-03-10 | $9.32 | $9.50 | $8.78 | $8.79 | $8.79 | 1,061,987 |
| 2022-03-09 | $9.07 | $10.04 | $9.07 | $9.55 | $9.55 | 1,122,173 |
| 2022-03-08 | $8.78 | $9.20 | $8.62 | $8.83 | $8.83 | 1,375,190 |
| 2022-03-07 | $8.67 | $8.99 | $8.21 | $8.88 | $8.88 | 1,105,570 |
| 2022-03-04 | $8.63 | $8.94 | $8.39 | $8.53 | $8.53 | 807,298 |
| 2022-03-03 | $9.17 | $9.17 | $8.71 | $8.80 | $8.80 | 790,376 |
| 2022-03-02 | $9.26 | $9.44 | $8.78 | $9.03 | $9.03 | 945,487 |
| 2022-03-01 | $9.37 | $9.61 | $8.99 | $9.25 | $9.25 | 926,913 |
| 2022-02-28 | $9.46 | $9.73 | $9.18 | $9.43 | $9.43 | 499,533 |
| 2022-02-25 | $9.23 | $9.66 | $8.32 | $9.63 | $9.63 | 548,620 |
| 2022-02-24 | $7.85 | $9.23 | $7.79 | $9.20 | $9.20 | 608,327 |
| 2022-02-23 | $9.06 | $9.20 | $8.19 | $8.22 | $8.22 | 898,181 |
| 2022-02-22 | $9.37 | $9.66 | $9.01 | $9.10 | $9.10 | 678,794 |
| 2022-02-18 | $9.15 | $9.66 | $9.15 | $9.35 | $9.35 | 750,551 |
| 2022-02-17 | $9.41 | $9.72 | $9.20 | $9.27 | $9.27 | 402,515 |
| 2022-02-16 | $9.11 | $9.60 | $8.71 | $9.57 | $9.57 | 564,598 |
| 2022-02-15 | $8.39 | $9.25 | $8.39 | $9.24 | $9.24 | 582,386 |
| 2022-02-14 | $8.32 | $8.62 | $8.22 | $8.26 | $8.26 | 619,857 |
| 2022-02-11 | $8.38 | $8.62 | $8.30 | $8.44 | $8.44 | 444,993 |
| 2022-02-10 | $8.08 | $8.78 | $8.08 | $8.41 | $8.41 | 575,715 |
| 2022-02-09 | $7.90 | $8.39 | $7.90 | $8.38 | $8.38 | 576,762 |
| 2022-02-08 | $7.51 | $7.79 | $7.30 | $7.78 | $7.78 | 1,102,522 |
| 2022-02-07 | $7.33 | $7.61 | $7.10 | $7.48 | $7.48 | 613,888 |
| 2022-02-04 | $6.97 | $7.27 | $6.71 | $7.20 | $7.20 | 680,767 |
| 2022-02-03 | $7.21 | $7.28 | $7.01 | $7.01 | $7.01 | 511,209 |
| 2022-02-02 | $7.60 | $7.76 | $7.20 | $7.32 | $7.32 | 564,683 |
| 2022-02-01 | $7.65 | $7.79 | $7.27 | $7.66 | $7.66 | 637,441 |
| 2022-01-31 | $6.82 | $7.67 | $6.81 | $7.63 | $7.63 | 1,101,397 |
| 2022-01-28 | $6.67 | $6.80 | $6.42 | $6.80 | $6.80 | 1,612,373 |
| 2022-01-27 | $7.05 | $7.12 | $6.58 | $6.62 | $6.62 | 715,446 |
| 2022-01-26 | $7.51 | $7.63 | $6.91 | $6.99 | $6.99 | 821,330 |
| 2022-01-25 | $7.38 | $7.62 | $7.07 | $7.30 | $7.30 | 645,715 |
| 2022-01-24 | $7.58 | $7.61 | $6.88 | $7.56 | $7.56 | 1,308,894 |
| 2022-01-21 | $7.67 | $8.07 | $7.45 | $7.57 | $7.57 | 689,796 |
| 2022-01-20 | $7.85 | $8.40 | $7.68 | $7.75 | $7.75 | 886,014 |
| 2022-01-19 | $8.04 | $8.22 | $7.64 | $7.80 | $7.80 | 667,545 |
| 2022-01-18 | $8.45 | $8.78 | $7.87 | $7.92 | $7.92 | 1,563,205 |
| 2022-01-14 | $8.26 | $8.70 | $8.22 | $8.56 | $8.56 | 1,489,220 |
| 2022-01-13 | $9.87 | $10.17 | $8.50 | $8.56 | $8.56 | 1,705,592 |
| 2022-01-12 | $10.31 | $10.55 | $9.88 | $9.92 | $9.92 | 1,671,086 |
| 2022-01-11 | $9.97 | $10.77 | $9.96 | $10.50 | $10.50 | 788,140 |
| 2022-01-10 | $9.26 | $10.01 | $8.95 | $10.00 | $10.00 | 777,676 |
| 2022-01-07 | $9.21 | $9.53 | $9.02 | $9.31 | $9.31 | 549,965 |
| 2022-01-06 | $9.53 | $9.73 | $9.09 | $9.11 | $9.11 | 560,095 |
| 2022-01-05 | $9.90 | $10.28 | $9.54 | $9.62 | $9.62 | 1,160,036 |
| 2022-01-04 | $10.00 | $10.48 | $9.84 | $10.00 | $10.00 | 613,996 |
| 2022-01-03 | $9.73 | $10.12 | $9.28 | $10.00 | $10.00 | 410,979 |
| 2021-12-31 | $9.60 | $9.81 | $9.45 | $9.52 | $9.52 | 221,823 |
| 2021-12-30 | $9.65 | $9.81 | $9.43 | $9.60 | $9.60 | 502,195 |
| 2021-12-29 | $10.11 | $10.26 | $9.48 | $9.59 | $9.59 | 577,481 |
| 2021-12-28 | $10.33 | $10.50 | $9.90 | $9.94 | $9.94 | 549,276 |
| 2021-12-27 | $10.20 | $10.61 | $10.18 | $10.37 | $10.37 | 520,464 |
| 2021-12-23 | $10.08 | $10.24 | $9.66 | $10.10 | $10.10 | 445,879 |
| 2021-12-22 | $9.85 | $10.08 | $9.70 | $9.95 | $9.95 | 427,886 |
| 2021-12-21 | $9.80 | $10.07 | $9.76 | $9.88 | $9.88 | 760,752 |
| 2021-12-20 | $9.35 | $9.77 | $9.04 | $9.67 | $9.67 | 515,319 |
| 2021-12-17 | $9.20 | $9.74 | $8.58 | $9.66 | $9.66 | 1,254,213 |
| 2021-12-16 | $9.51 | $9.68 | $9.17 | $9.20 | $9.20 | 1,285,506 |
| 2021-12-15 | $9.66 | $9.66 | $9.06 | $9.45 | $9.45 | 806,139 |
| 2021-12-14 | $9.45 | $9.84 | $9.19 | $9.63 | $9.63 | 1,166,188 |
| 2021-12-13 | $9.20 | $9.69 | $9.05 | $9.55 | $9.55 | 1,254,883 |
| 2021-12-10 | $9.16 | $9.94 | $9.04 | $9.27 | $9.27 | 1,093,590 |
| 2021-12-09 | $9.29 | $10.25 | $9.17 | $9.23 | $9.23 | 2,393,185 |
| 2021-12-08 | $9.06 | $9.63 | $8.93 | $9.50 | $9.50 | 2,273,942 |
| 2021-12-07 | $8.99 | $9.72 | $8.99 | $9.34 | $9.34 | 3,880,455 |
| 2021-12-06 | $8.56 | $8.89 | $7.87 | $8.79 | $8.79 | 2,004,056 |
| 2021-12-03 | $8.90 | $8.94 | $8.29 | $8.67 | $8.67 | 2,424,253 |
| 2021-12-02 | $7.92 | $8.99 | $7.80 | $8.92 | $8.92 | 1,128,634 |
| 2021-12-01 | $8.08 | $8.48 | $7.64 | $7.90 | $7.90 | 2,447,904 |
| 2021-11-30 | $8.31 | $8.54 | $7.67 | $7.94 | $7.94 | 1,617,987 |
| 2021-11-29 | $8.02 | $8.37 | $7.77 | $8.26 | $8.26 | 1,703,453 |
| 2021-11-26 | $8.10 | $8.20 | $7.76 | $7.91 | $7.91 | 382,234 |
| 2021-11-24 | $8.22 | $8.38 | $8.07 | $8.32 | $8.32 | 940,210 |
| 2021-11-23 | $8.46 | $8.58 | $8.02 | $8.33 | $8.33 | 2,324,460 |
| 2021-11-22 | $8.64 | $8.82 | $8.35 | $8.55 | $8.55 | 1,723,485 |
| 2021-11-19 | $8.70 | $9.03 | $8.54 | $8.65 | $8.65 | 908,638 |
| 2021-11-18 | $9.31 | $9.40 | $8.61 | $8.77 | $8.77 | 1,154,483 |
| 2021-11-17 | $10.28 | $10.28 | $9.36 | $9.37 | $9.37 | 808,534 |
| 2021-11-16 | $10.61 | $10.61 | $10.07 | $10.16 | $10.16 | 576,535 |
| 2021-11-15 | $10.30 | $10.83 | $10.13 | $10.59 | $10.59 | 591,398 |
| 2021-11-12 | $10.42 | $10.61 | $9.93 | $10.34 | $10.34 | 1,476,103 |
| 2021-11-11 | $10.65 | $11.30 | $10.14 | $10.21 | $10.21 | 1,598,998 |
| 2021-11-10 | $9.51 | $10.86 | $9.31 | $10.76 | $10.76 | 1,634,135 |
| 2021-11-09 | $10.50 | $10.99 | $8.30 | $9.73 | $9.73 | 5,551,319 |
| 2021-11-08 | $13.68 | $13.83 | $12.68 | $12.83 | $12.83 | 919,807 |
| 2021-11-05 | $13.19 | $13.56 | $12.98 | $13.39 | $13.39 | 393,619 |
| 2021-11-04 | $13.23 | $13.67 | $12.98 | $13.10 | $13.10 | 356,030 |
| 2021-11-03 | $12.50 | $13.18 | $12.24 | $13.14 | $13.14 | 355,820 |
| 2021-11-02 | $12.83 | $12.83 | $12.07 | $12.42 | $12.42 | 588,642 |
| 2021-11-01 | $12.13 | $12.99 | $11.69 | $12.84 | $12.84 | 603,576 |
| 2021-10-29 | $11.83 | $11.99 | $11.68 | $11.98 | $11.98 | 459,946 |
| 2021-10-28 | $11.35 | $11.94 | $11.25 | $11.91 | $11.91 | 252,529 |
| 2021-10-27 | $11.50 | $11.70 | $11.20 | $11.39 | $11.39 | 266,985 |
| 2021-10-26 | $11.09 | $11.68 | $10.86 | $11.59 | $11.59 | 308,268 |
| 2021-10-25 | $11.00 | $11.46 | $10.67 | $11.05 | $11.05 | 797,307 |
| 2021-10-22 | $11.63 | $11.63 | $10.85 | $10.94 | $10.94 | 684,016 |
| 2021-10-21 | $11.79 | $12.01 | $11.35 | $11.69 | $11.69 | 620,531 |
| 2021-10-20 | $11.84 | $11.92 | $11.47 | $11.80 | $11.80 | 663,376 |
| 2021-10-19 | $11.46 | $11.94 | $11.33 | $11.83 | $11.83 | 814,198 |
| 2021-10-18 | $11.45 | $11.56 | $10.87 | $11.36 | $11.36 | 790,729 |
| 2021-10-15 | $12.28 | $12.41 | $11.47 | $11.50 | $11.50 | 356,987 |
| 2021-10-14 | $12.43 | $12.58 | $11.84 | $12.11 | $12.11 | 1,578,488 |
| 2021-10-13 | $12.10 | $12.36 | $11.76 | $12.34 | $12.34 | 763,621 |
| 2021-10-12 | $12.11 | $12.61 | $11.90 | $12.02 | $12.02 | 772,429 |
| 2021-10-11 | $12.92 | $13.38 | $12.04 | $12.06 | $12.06 | 682,627 |
| 2021-10-08 | $13.31 | $13.31 | $12.82 | $12.89 | $12.89 | 825,334 |
| 2021-10-07 | $13.29 | $13.75 | $13.05 | $13.15 | $13.15 | 845,554 |
| 2021-10-06 | $12.96 | $13.60 | $12.96 | $13.25 | $13.25 | 1,070,570 |
| 2021-10-05 | $13.14 | $13.31 | $12.55 | $13.15 | $13.15 | 2,389,233 |
| 2021-10-04 | $14.00 | $14.06 | $13.03 | $13.17 | $13.17 | 1,376,483 |
| 2021-10-01 | $14.52 | $14.60 | $13.80 | $14.09 | $14.09 | 788,177 |
| 2021-09-30 | $14.78 | $14.97 | $14.10 | $14.50 | $14.50 | 579,801 |
| 2021-09-29 | $15.11 | $15.49 | $14.71 | $14.75 | $14.75 | 420,863 |
| 2021-09-28 | $14.75 | $15.23 | $14.28 | $15.09 | $15.09 | 834,723 |
| 2021-09-27 | $15.28 | $15.38 | $14.73 | $15.08 | $15.08 | 992,509 |
| 2021-09-24 | $15.28 | $15.77 | $15.20 | $15.49 | $15.49 | 737,019 |
| 2021-09-23 | $14.98 | $15.65 | $14.55 | $15.55 | $15.55 | 788,371 |
| 2021-09-22 | $14.01 | $14.94 | $13.92 | $14.89 | $14.89 | 598,931 |
| 2021-09-21 | $13.68 | $14.11 | $13.47 | $14.03 | $14.03 | 1,426,573 |
| 2021-09-20 | $14.60 | $14.72 | $13.33 | $13.46 | $13.46 | 1,379,600 |
| 2021-09-17 | $15.81 | $16.25 | $14.71 | $15.07 | $15.07 | 8,316,319 |
| 2021-09-16 | $15.23 | $15.88 | $15.19 | $15.80 | $15.80 | 498,987 |
| 2021-09-15 | $15.57 | $15.90 | $15.01 | $15.35 | $15.35 | 514,780 |
| 2021-09-14 | $15.45 | $16.05 | $15.20 | $15.66 | $15.66 | 632,630 |
| 2021-09-13 | $16.50 | $16.50 | $15.26 | $15.44 | $15.44 | 3,423,765 |
| 2021-09-10 | $15.65 | $16.38 | $15.32 | $16.26 | $16.26 | 1,659,925 |
| 2021-09-09 | $14.46 | $15.61 | $14.26 | $15.30 | $15.30 | 946,933 |
| 2021-09-08 | $15.20 | $15.34 | $14.47 | $14.58 | $14.58 | 1,066,481 |
| 2021-09-07 | $16.58 | $16.67 | $15.21 | $15.23 | $15.23 | 881,343 |
| 2021-09-03 | $15.54 | $16.30 | $15.41 | $16.25 | $16.25 | 748,707 |
| 2021-09-02 | $14.99 | $16.22 | $14.88 | $15.59 | $15.59 | 723,897 |
| 2021-09-01 | $14.89 | $15.26 | $14.39 | $14.98 | $14.98 | 772,828 |
| 2021-08-31 | $14.58 | $15.21 | $14.47 | $14.86 | $14.86 | 617,270 |
| 2021-08-30 | $14.50 | $14.94 | $14.32 | $14.58 | $14.58 | 1,067,045 |
| 2021-08-27 | $13.95 | $14.72 | $13.85 | $14.55 | $14.55 | 707,194 |
| 2021-08-26 | $13.47 | $14.04 | $13.32 | $13.93 | $13.93 | 452,012 |
| 2021-08-25 | $13.20 | $13.60 | $12.96 | $13.47 | $13.47 | 494,832 |
| 2021-08-24 | $13.87 | $13.87 | $12.70 | $13.19 | $13.19 | 882,468 |
| 2021-08-23 | $13.34 | $13.79 | $12.90 | $13.39 | $13.39 | 1,007,261 |
| 2021-08-20 | $13.42 | $13.50 | $12.61 | $12.87 | $12.87 | 1,167,093 |
| 2021-08-19 | $13.22 | $13.42 | $12.38 | $13.27 | $13.27 | 754,421 |
| 2021-08-18 | $13.98 | $13.98 | $13.13 | $13.39 | $13.39 | 1,178,248 |
| 2021-08-17 | $13.67 | $14.45 | $13.28 | $13.38 | $13.38 | 1,800,816 |
| 2021-08-16 | $13.04 | $14.75 | $13.00 | $13.83 | $13.83 | 2,768,601 |
| 2021-08-13 | $11.91 | $14.70 | $11.46 | $13.45 | $13.45 | 8,328,413 |
| 2021-08-12 | $15.50 | $15.88 | $10.71 | $11.71 | $11.71 | 16,524,153 |
| 2021-08-11 | $23.43 | $23.97 | $21.59 | $21.87 | $21.87 | 591,095 |
| 2021-08-10 | $24.35 | $24.49 | $22.90 | $23.30 | $23.30 | 566,309 |
| 2021-08-09 | $24.44 | $24.98 | $23.85 | $24.38 | $24.38 | 461,743 |
| 2021-08-06 | $23.85 | $24.81 | $23.32 | $24.38 | $24.38 | 288,956 |
| 2021-08-05 | $23.86 | $24.12 | $22.20 | $23.81 | $23.81 | 894,638 |
| 2021-08-04 | $24.00 | $24.47 | $23.74 | $23.93 | $23.93 | 269,047 |
| 2021-08-03 | $24.43 | $24.54 | $23.70 | $24.16 | $24.16 | 296,334 |
| 2021-08-02 | $23.79 | $24.59 | $23.53 | $24.25 | $24.25 | 174,184 |
| 2021-07-30 | $23.49 | $23.99 | $23.35 | $23.70 | $23.70 | 230,054 |
| 2021-07-29 | $23.22 | $23.73 | $23.09 | $23.46 | $23.46 | 327,362 |
| 2021-07-28 | $23.00 | $23.35 | $22.48 | $23.19 | $23.19 | 558,508 |
| 2021-07-27 | $21.49 | $22.98 | $21.49 | $22.23 | $22.23 | 785,618 |
| 2021-07-26 | $22.28 | $22.35 | $20.54 | $21.48 | $21.48 | 869,281 |
| 2021-07-23 | $23.19 | $23.23 | $21.89 | $22.47 | $22.47 | 484,725 |
| 2021-07-22 | $22.95 | $23.15 | $22.26 | $22.64 | $22.64 | 363,626 |
| 2021-07-21 | $24.17 | $24.25 | $22.73 | $22.99 | $22.99 | 336,798 |
| 2021-07-20 | $24.62 | $24.99 | $24.04 | $24.17 | $24.17 | 327,746 |
| 2021-07-19 | $25.68 | $25.95 | $24.21 | $24.43 | $24.43 | 408,247 |
| 2021-07-16 | $26.14 | $26.47 | $25.68 | $26.03 | $26.03 | 414,784 |
| 2021-07-15 | $26.03 | $26.50 | $25.52 | $25.98 | $25.98 | 519,062 |
| 2021-07-14 | $28.06 | $28.36 | $25.35 | $26.29 | $26.29 | 832,391 |
| 2021-07-13 | $28.24 | $28.75 | $27.66 | $28.01 | $28.01 | 966,195 |
| 2021-07-12 | $29.07 | $29.50 | $28.22 | $28.22 | $28.22 | 332,750 |
| 2021-07-09 | $27.66 | $29.07 | $27.53 | $28.90 | $28.90 | 381,010 |
| 2021-07-08 | $28.21 | $28.77 | $27.25 | $27.65 | $27.65 | 867,645 |
| 2021-07-07 | $28.07 | $29.81 | $27.79 | $28.95 | $28.95 | 502,039 |
| 2021-07-06 | $27.88 | $28.65 | $27.53 | $28.05 | $28.05 | 781,969 |
| 2021-07-02 | $27.23 | $28.30 | $27.06 | $27.60 | $27.60 | 348,933 |
| 2021-07-01 | $28.03 | $28.59 | $27.06 | $27.63 | $27.63 | 1,295,479 |
| 2021-06-30 | $28.90 | $29.42 | $27.22 | $27.86 | $27.86 | 741,547 |
| 2021-06-29 | $28.14 | $29.67 | $28.03 | $28.80 | $28.80 | 373,966 |
| 2021-06-28 | $28.22 | $28.50 | $27.61 | $28.25 | $28.25 | 538,360 |
| 2021-06-25 | $28.72 | $28.97 | $28.00 | $28.10 | $28.10 | 319,684 |
| 2021-06-24 | $27.99 | $28.64 | $27.53 | $28.33 | $28.33 | 458,620 |
| 2021-06-23 | $27.75 | $28.10 | $27.52 | $27.85 | $27.85 | 741,703 |
| 2021-06-22 | $26.53 | $27.41 | $25.95 | $27.04 | $27.04 | 626,936 |
| 2021-06-21 | $26.34 | $26.46 | $25.83 | $25.99 | $25.99 | 312,044 |
| 2021-06-18 | $26.50 | $26.70 | $25.52 | $26.21 | $26.21 | 541,663 |
| 2021-06-17 | $26.03 | $26.82 | $25.68 | $26.00 | $26.00 | 443,906 |
| 2021-06-16 | $25.50 | $27.40 | $24.60 | $26.00 | $26.00 | 4,869,038 |
| 2021-06-15 | $24.86 | $26.05 | $24.81 | $25.34 | $25.34 | 1,825,069 |
| 2021-06-14 | $24.00 | $25.44 | $23.46 | $24.57 | $24.57 | 2,479,723 |
| 2021-06-11 | $21.45 | $24.59 | $21.02 | $24.00 | $24.00 | 3,157,375 |
| 2021-06-10 | $20.00 | $22.75 | $19.55 | $21.90 | $21.90 | 16,417,077 |
LifeStance Health Group Inc (LFST) News Headlines
.jpg)
LifeStance Health Shares Tumble After Short-Seller Hindenburg’s Report
None
bloomberg.com Feb. 1, 2024.jpg)
.jpg)
Hedge funds are betting big against these stocks and it's working
The latest short interest data reveals several stocks that are down both month-to-date and since the start of the new year.
cnbc.com March 13, 2024.jpg)
Similar Companies to LifeStance Health Group Inc (LFST) in the Medical Care Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| HCA Healthcare Inc | HCA | Medical Care Facilities | Healthcare | 269,000 |
| Fresenius Medical Care AG & Co. KGaA | FMS | Medical Care Facilities | Healthcare | 150,000 |
| Brookdale Senior Living Inc | BKD | Medical Care Facilities | Healthcare | 87,000 |
| DaVita Inc | DVA | Medical Care Facilities | Healthcare | 72,000 |
| Select Medical Holdings Corporation | SEM | Medical Care Facilities | Healthcare | 45,000 |
| Healthcare Services Group Inc | HCSG | Medical Care Facilities | Healthcare | 44,200 |
| Encompass Health Corp | EHC | Medical Care Facilities | Healthcare | 44,000 |
| Universal Health Services Inc - Class B | UHS | Medical Care Facilities | Healthcare | 41,000 |
| Aveanna Healthcare Holdings Inc | AVAH | Medical Care Facilities | Healthcare | 35,000 |
| Five Star Senior Living Inc | FVE | Medical Care Facilities | Healthcare | 26,000 |