Signify Health Inc - Class A (SGFY) Exchange: NYSE
Data as of May 2, 2025
$30.49 ($0.00) 0.00%
Signify Health Inc - Class A - Daily Information
Click for more stock information on Signify Health Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.49 |
| Previous Close | $30.49 |
| High | $30.49 |
| Low | $30.49 |
| Adjusted Open | $30.49 |
| Previous Adjusted Close | $30.49 |
| Adjusted High | $30.49 |
| Adjusted Low | $30.49 |
About Signify Health Inc - Class A (SGFY)
Signify Health Inc - Class A (SGFY) is a health technology company connecting American health systems, payers and pharmaceutical companies with a network of healthcare professionals and partners. The company's platform leverages clinical data and technology to provide payers, providers and pharmaceutical companies with access to quality care and cost-effective outcomes. Founded in 2015, Signify Health is headquartered in Dallas, Texas and currently employs over 1,000 individuals across the country. Signify Health is dedicated to driving population health improvements and delivering providers with quality-of-care and efficiency. By combining advanced analytics and machine learning algorithms, Signify Health is able to reduce provider burden and suggest novel, evidence-based interventions in specialty or chronic care management. The company has quickly grown since its inception and now services several leading health systems and payers such as Optum, Cigna, Aetna and more. Signify Healthâs valuation was recently estimated to be over $1 billion and continues to expand as it grows increasingly ambitious in its goal to promote proactive healthcare management.
Invest in Signify Health Inc - Class A (SGFY)
Historical Stock Data for Signify Health Inc - Class A (SGFY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 0 |
| 2023-03-31 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 0 |
| 2023-03-30 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 0 |
| 2023-03-29 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 0 |
| 2023-03-28 | $30.49 | $30.50 | $30.48 | $30.49 | $30.49 | 9,622,053 |
| 2023-03-27 | $30.46 | $30.48 | $30.46 | $30.47 | $30.47 | 38,266,956 |
| 2023-03-24 | $28.99 | $28.99 | $28.70 | $28.81 | $28.81 | 1,611,660 |
| 2023-03-23 | $29.11 | $29.11 | $28.78 | $28.90 | $28.90 | 1,583,870 |
| 2023-03-22 | $29.18 | $29.18 | $28.94 | $29.04 | $29.04 | 1,727,052 |
| 2023-03-21 | $29.24 | $29.27 | $29.16 | $29.23 | $29.23 | 2,752,095 |
| 2023-03-20 | $29.20 | $29.27 | $29.15 | $29.21 | $29.21 | 2,719,332 |
| 2023-03-17 | $29.19 | $29.25 | $29.04 | $29.21 | $29.21 | 1,543,721 |
| 2023-03-16 | $29.13 | $29.21 | $28.95 | $29.21 | $29.21 | 1,288,007 |
| 2023-03-15 | $28.95 | $29.10 | $28.81 | $29.10 | $29.10 | 1,472,228 |
| 2023-03-14 | $28.74 | $28.99 | $28.73 | $28.97 | $28.97 | 1,127,549 |
| 2023-03-13 | $28.64 | $28.81 | $28.60 | $28.77 | $28.77 | 1,506,964 |
| 2023-03-10 | $28.51 | $28.78 | $28.49 | $28.68 | $28.68 | 1,573,737 |
| 2023-03-09 | $28.31 | $28.51 | $28.30 | $28.49 | $28.49 | 1,537,777 |
| 2023-03-08 | $28.41 | $28.41 | $28.26 | $28.30 | $28.30 | 1,822,901 |
| 2023-03-07 | $28.50 | $28.53 | $28.25 | $28.37 | $28.37 | 1,532,243 |
| 2023-03-06 | $28.53 | $28.64 | $28.43 | $28.47 | $28.47 | 1,285,023 |
| 2023-03-03 | $28.75 | $28.75 | $28.45 | $28.53 | $28.53 | 1,389,422 |
| 2023-03-02 | $28.75 | $28.75 | $28.59 | $28.65 | $28.65 | 1,205,001 |
| 2023-03-01 | $28.78 | $28.85 | $28.65 | $28.75 | $28.75 | 1,092,270 |
| 2023-02-28 | $28.76 | $28.89 | $28.74 | $28.79 | $28.79 | 835,508 |
| 2023-02-27 | $28.82 | $28.86 | $28.70 | $28.79 | $28.79 | 1,577,195 |
| 2023-02-24 | $28.90 | $28.94 | $28.82 | $28.83 | $28.83 | 1,070,045 |
| 2023-02-23 | $28.93 | $28.99 | $28.81 | $28.87 | $28.87 | 1,169,131 |
| 2023-02-22 | $28.89 | $29.15 | $28.81 | $28.96 | $28.96 | 4,488,394 |
| 2023-02-21 | $28.70 | $28.77 | $28.60 | $28.60 | $28.60 | 845,771 |
| 2023-02-17 | $28.62 | $28.80 | $28.60 | $28.72 | $28.72 | 889,170 |
| 2023-02-16 | $28.61 | $28.84 | $28.55 | $28.56 | $28.56 | 2,376,170 |
| 2023-02-15 | $28.82 | $28.84 | $28.56 | $28.61 | $28.61 | 1,906,455 |
| 2023-02-14 | $28.97 | $29.10 | $28.82 | $28.83 | $28.83 | 1,394,965 |
| 2023-02-13 | $28.85 | $29.04 | $28.83 | $29.00 | $29.00 | 2,705,777 |
| 2023-02-10 | $28.65 | $28.99 | $28.60 | $28.80 | $28.80 | 2,734,712 |
| 2023-02-09 | $28.80 | $28.95 | $28.64 | $28.70 | $28.70 | 3,781,727 |
| 2023-02-08 | $28.60 | $28.86 | $28.57 | $28.70 | $28.70 | 3,329,676 |
| 2023-02-07 | $28.30 | $28.54 | $28.26 | $28.53 | $28.53 | 2,089,070 |
| 2023-02-06 | $28.55 | $28.56 | $28.18 | $28.24 | $28.24 | 2,608,568 |
| 2023-02-03 | $28.65 | $28.75 | $28.42 | $28.51 | $28.51 | 3,299,734 |
| 2023-02-02 | $28.60 | $28.80 | $28.56 | $28.75 | $28.75 | 1,728,198 |
| 2023-02-01 | $28.51 | $28.59 | $28.47 | $28.58 | $28.58 | 1,276,748 |
| 2023-01-31 | $28.40 | $28.56 | $28.34 | $28.46 | $28.46 | 2,572,680 |
| 2023-01-30 | $28.53 | $28.53 | $28.25 | $28.36 | $28.36 | 1,714,267 |
| 2023-01-27 | $28.62 | $28.65 | $28.27 | $28.42 | $28.42 | 2,075,138 |
| 2023-01-26 | $28.95 | $29.04 | $28.50 | $28.61 | $28.61 | 2,247,549 |
| 2023-01-25 | $28.67 | $28.96 | $28.67 | $28.89 | $28.89 | 825,554 |
| 2023-01-24 | $28.75 | $28.85 | $28.58 | $28.67 | $28.67 | 1,379,369 |
| 2023-01-23 | $28.81 | $28.85 | $28.72 | $28.72 | $28.72 | 815,634 |
| 2023-01-20 | $28.92 | $28.92 | $28.69 | $28.76 | $28.76 | 1,357,135 |
| 2023-01-19 | $29.00 | $29.02 | $28.78 | $28.83 | $28.83 | 840,405 |
| 2023-01-18 | $28.92 | $29.02 | $28.80 | $28.98 | $28.98 | 1,455,972 |
| 2023-01-17 | $28.80 | $28.94 | $28.78 | $28.86 | $28.86 | 537,334 |
| 2023-01-13 | $28.85 | $29.04 | $28.84 | $28.88 | $28.88 | 1,388,574 |
| 2023-01-12 | $28.72 | $29.05 | $28.72 | $28.88 | $28.88 | 2,562,945 |
| 2023-01-11 | $28.70 | $28.89 | $28.64 | $28.80 | $28.80 | 1,220,056 |
| 2023-01-10 | $28.64 | $28.79 | $28.60 | $28.69 | $28.69 | 1,604,230 |
| 2023-01-09 | $28.64 | $28.70 | $28.57 | $28.61 | $28.61 | 1,074,575 |
| 2023-01-06 | $28.50 | $28.64 | $28.45 | $28.60 | $28.60 | 734,553 |
| 2023-01-05 | $28.51 | $28.54 | $28.35 | $28.48 | $28.48 | 2,051,558 |
| 2023-01-04 | $28.58 | $28.59 | $28.46 | $28.55 | $28.55 | 1,325,062 |
| 2023-01-03 | $28.57 | $28.67 | $28.50 | $28.55 | $28.55 | 1,951,503 |
| 2022-12-30 | $28.53 | $28.72 | $28.51 | $28.66 | $28.66 | 1,000,363 |
| 2022-12-29 | $28.57 | $28.72 | $28.51 | $28.53 | $28.53 | 1,010,879 |
| 2022-12-28 | $28.51 | $28.67 | $28.50 | $28.53 | $28.53 | 968,124 |
| 2022-12-27 | $28.53 | $28.60 | $28.45 | $28.57 | $28.57 | 1,009,077 |
| 2022-12-23 | $28.58 | $28.65 | $28.50 | $28.53 | $28.53 | 654,546 |
| 2022-12-22 | $28.59 | $28.68 | $28.55 | $28.63 | $28.63 | 1,023,631 |
| 2022-12-21 | $28.47 | $28.65 | $28.36 | $28.65 | $28.65 | 576,993 |
| 2022-12-20 | $28.46 | $28.62 | $28.46 | $28.47 | $28.47 | 885,869 |
| 2022-12-19 | $28.49 | $28.61 | $28.41 | $28.52 | $28.52 | 1,299,841 |
| 2022-12-16 | $28.30 | $28.57 | $28.28 | $28.54 | $28.54 | 1,653,885 |
| 2022-12-15 | $28.46 | $28.51 | $28.28 | $28.35 | $28.35 | 1,368,726 |
| 2022-12-14 | $28.35 | $28.60 | $28.31 | $28.54 | $28.54 | 1,383,681 |
| 2022-12-13 | $28.50 | $28.51 | $28.30 | $28.35 | $28.35 | 1,620,258 |
| 2022-12-12 | $28.58 | $28.64 | $28.33 | $28.41 | $28.41 | 2,858,883 |
| 2022-12-09 | $28.61 | $28.67 | $28.56 | $28.64 | $28.64 | 706,204 |
| 2022-12-08 | $28.66 | $28.71 | $28.55 | $28.62 | $28.62 | 753,289 |
| 2022-12-07 | $28.65 | $28.73 | $28.65 | $28.67 | $28.67 | 814,783 |
| 2022-12-06 | $28.65 | $28.73 | $28.61 | $28.69 | $28.69 | 1,464,655 |
| 2022-12-05 | $28.67 | $28.69 | $28.55 | $28.65 | $28.65 | 1,034,342 |
| 2022-12-02 | $28.55 | $28.75 | $28.54 | $28.71 | $28.71 | 2,284,374 |
| 2022-12-01 | $28.69 | $28.84 | $28.42 | $28.64 | $28.64 | 2,959,426 |
| 2022-11-30 | $28.66 | $28.70 | $28.58 | $28.62 | $28.62 | 1,199,909 |
| 2022-11-29 | $28.76 | $28.77 | $28.61 | $28.63 | $28.63 | 1,053,711 |
| 2022-11-28 | $28.74 | $28.80 | $28.69 | $28.70 | $28.70 | 1,519,192 |
| 2022-11-25 | $28.56 | $28.73 | $28.51 | $28.71 | $28.71 | 859,318 |
| 2022-11-23 | $28.64 | $28.70 | $28.55 | $28.60 | $28.60 | 509,481 |
| 2022-11-22 | $28.55 | $28.61 | $28.52 | $28.52 | $28.52 | 627,025 |
| 2022-11-21 | $28.50 | $28.65 | $28.48 | $28.57 | $28.57 | 1,007,186 |
| 2022-11-18 | $28.75 | $28.75 | $28.49 | $28.55 | $28.55 | 880,818 |
| 2022-11-17 | $28.53 | $28.77 | $28.52 | $28.67 | $28.67 | 1,195,881 |
| 2022-11-16 | $28.40 | $28.63 | $28.40 | $28.60 | $28.60 | 1,579,112 |
| 2022-11-15 | $28.69 | $28.79 | $28.32 | $28.36 | $28.36 | 2,224,540 |
| 2022-11-14 | $28.69 | $28.69 | $28.31 | $28.45 | $28.45 | 1,126,357 |
| 2022-11-11 | $28.64 | $28.77 | $28.60 | $28.61 | $28.61 | 1,920,520 |
| 2022-11-10 | $28.92 | $28.93 | $28.64 | $28.66 | $28.66 | 3,318,101 |
| 2022-11-09 | $29.03 | $29.10 | $28.83 | $28.84 | $28.84 | 3,505,074 |
| 2022-11-08 | $29.12 | $29.16 | $29.05 | $29.05 | $29.05 | 1,038,822 |
| 2022-11-07 | $29.13 | $29.15 | $29.06 | $29.10 | $29.10 | 1,748,979 |
| 2022-11-04 | $29.19 | $29.19 | $29.05 | $29.07 | $29.07 | 2,383,781 |
| 2022-11-03 | $29.20 | $29.24 | $29.06 | $29.11 | $29.11 | 3,230,424 |
| 2022-11-02 | $29.26 | $29.27 | $29.20 | $29.20 | $29.20 | 1,553,844 |
| 2022-11-01 | $29.27 | $29.29 | $29.22 | $29.22 | $29.22 | 2,146,448 |
| 2022-10-31 | $29.25 | $29.34 | $29.22 | $29.23 | $29.23 | 2,689,598 |
| 2022-10-28 | $29.22 | $29.30 | $29.18 | $29.25 | $29.25 | 2,392,465 |
| 2022-10-27 | $29.26 | $29.32 | $29.22 | $29.23 | $29.23 | 2,611,236 |
| 2022-10-26 | $29.25 | $29.33 | $29.18 | $29.30 | $29.30 | 2,779,328 |
| 2022-10-25 | $29.20 | $29.29 | $29.16 | $29.21 | $29.21 | 1,797,342 |
| 2022-10-24 | $29.20 | $29.30 | $29.12 | $29.17 | $29.17 | 1,896,202 |
| 2022-10-21 | $29.16 | $29.34 | $29.15 | $29.26 | $29.26 | 2,413,635 |
| 2022-10-20 | $29.05 | $29.26 | $29.04 | $29.25 | $29.25 | 10,255,406 |
| 2022-10-19 | $29.20 | $29.30 | $29.18 | $29.20 | $29.20 | 2,018,762 |
| 2022-10-18 | $29.27 | $29.43 | $29.13 | $29.23 | $29.23 | 7,342,076 |
| 2022-10-17 | $29.48 | $29.54 | $29.25 | $29.27 | $29.27 | 2,527,253 |
| 2022-10-14 | $29.51 | $29.55 | $29.38 | $29.42 | $29.42 | 1,795,988 |
| 2022-10-13 | $29.27 | $29.55 | $29.26 | $29.50 | $29.50 | 3,066,716 |
| 2022-10-12 | $29.25 | $29.35 | $29.15 | $29.34 | $29.34 | 2,989,935 |
| 2022-10-11 | $29.13 | $29.22 | $29.06 | $29.22 | $29.22 | 2,680,357 |
| 2022-10-10 | $29.16 | $29.21 | $29.02 | $29.15 | $29.15 | 3,324,971 |
| 2022-10-07 | $29.23 | $29.26 | $29.15 | $29.18 | $29.18 | 1,846,056 |
| 2022-10-06 | $29.33 | $29.34 | $29.23 | $29.28 | $29.28 | 1,213,641 |
| 2022-10-05 | $29.30 | $29.35 | $29.24 | $29.33 | $29.33 | 3,257,762 |
| 2022-10-04 | $29.25 | $29.35 | $29.25 | $29.35 | $29.35 | 2,700,070 |
| 2022-10-03 | $29.15 | $29.36 | $29.12 | $29.30 | $29.30 | 2,566,347 |
| 2022-09-30 | $29.27 | $29.30 | $29.04 | $29.15 | $29.15 | 2,789,634 |
| 2022-09-29 | $29.17 | $29.29 | $29.12 | $29.21 | $29.21 | 2,136,666 |
| 2022-09-28 | $29.12 | $29.20 | $29.08 | $29.15 | $29.15 | 3,336,206 |
| 2022-09-27 | $29.16 | $29.19 | $29.06 | $29.10 | $29.10 | 4,599,798 |
| 2022-09-26 | $29.21 | $29.32 | $28.97 | $28.97 | $28.97 | 5,503,697 |
| 2022-09-23 | $29.27 | $29.34 | $29.07 | $29.08 | $29.08 | 4,326,728 |
| 2022-09-22 | $29.31 | $29.43 | $29.18 | $29.22 | $29.22 | 5,128,922 |
| 2022-09-21 | $29.27 | $29.37 | $29.24 | $29.30 | $29.30 | 5,214,908 |
| 2022-09-20 | $29.23 | $29.40 | $29.16 | $29.32 | $29.32 | 12,980,741 |
| 2022-09-19 | $29.20 | $29.24 | $29.12 | $29.23 | $29.23 | 5,978,585 |
| 2022-09-16 | $29.12 | $29.22 | $29.12 | $29.20 | $29.20 | 8,560,777 |
| 2022-09-15 | $29.18 | $29.25 | $29.16 | $29.23 | $29.23 | 4,731,713 |
| 2022-09-14 | $29.18 | $29.22 | $29.07 | $29.20 | $29.20 | 8,914,916 |
| 2022-09-13 | $29.08 | $29.21 | $29.02 | $29.10 | $29.10 | 6,507,485 |
| 2022-09-12 | $29.24 | $29.24 | $29.10 | $29.15 | $29.15 | 5,681,155 |
| 2022-09-09 | $29.41 | $29.41 | $29.13 | $29.17 | $29.17 | 6,725,764 |
| 2022-09-08 | $29.05 | $29.31 | $29.05 | $29.30 | $29.30 | 9,091,640 |
| 2022-09-07 | $29.02 | $29.18 | $28.98 | $29.07 | $29.07 | 10,942,703 |
| 2022-09-06 | $28.72 | $29.17 | $28.67 | $29.10 | $29.10 | 34,416,832 |
| 2022-09-02 | $28.81 | $29.04 | $28.43 | $28.77 | $28.77 | 3,564,402 |
| 2022-09-01 | $27.82 | $28.44 | $27.71 | $28.39 | $28.39 | 2,720,853 |
| 2022-08-31 | $28.05 | $28.28 | $27.65 | $27.90 | $27.90 | 3,088,504 |
| 2022-08-30 | $27.84 | $27.97 | $27.36 | $27.59 | $27.59 | 2,476,222 |
| 2022-08-29 | $27.65 | $27.96 | $27.51 | $27.70 | $27.70 | 1,788,777 |
| 2022-08-26 | $28.02 | $28.38 | $27.75 | $28.00 | $28.00 | 2,613,898 |
| 2022-08-25 | $28.25 | $28.41 | $28.00 | $28.30 | $28.30 | 3,201,321 |
| 2022-08-24 | $27.95 | $28.40 | $27.82 | $28.02 | $28.02 | 3,792,307 |
| 2022-08-23 | $28.10 | $28.47 | $27.44 | $27.68 | $27.68 | 5,625,417 |
| 2022-08-22 | $29.74 | $29.88 | $27.62 | $28.00 | $28.00 | 22,253,639 |
| 2022-08-19 | $21.31 | $21.50 | $20.83 | $21.20 | $21.20 | 2,089,983 |
| 2022-08-18 | $21.51 | $21.78 | $21.14 | $21.73 | $21.73 | 1,787,804 |
| 2022-08-17 | $22.00 | $22.17 | $21.57 | $21.86 | $21.86 | 1,679,911 |
| 2022-08-16 | $22.71 | $22.85 | $21.93 | $22.29 | $22.29 | 1,974,821 |
| 2022-08-15 | $22.96 | $22.99 | $22.40 | $22.83 | $22.83 | 1,542,503 |
| 2022-08-12 | $23.13 | $23.22 | $22.76 | $22.98 | $22.98 | 1,833,446 |
| 2022-08-11 | $23.17 | $23.50 | $22.29 | $22.61 | $22.61 | 2,453,201 |
| 2022-08-10 | $23.25 | $23.30 | $22.61 | $23.00 | $23.00 | 2,123,964 |
| 2022-08-09 | $21.90 | $22.87 | $21.86 | $22.50 | $22.50 | 2,781,323 |
| 2022-08-08 | $22.89 | $23.50 | $21.93 | $22.05 | $22.05 | 9,346,611 |
| 2022-08-05 | $19.00 | $19.88 | $18.55 | $19.87 | $19.87 | 1,980,664 |
| 2022-08-04 | $18.47 | $19.59 | $18.47 | $19.42 | $19.42 | 2,950,635 |
| 2022-08-03 | $18.37 | $19.00 | $17.71 | $18.47 | $18.47 | 3,389,686 |
| 2022-08-02 | $17.02 | $19.00 | $16.82 | $18.31 | $18.31 | 3,465,410 |
| 2022-08-01 | $16.89 | $17.48 | $16.81 | $17.15 | $17.15 | 863,112 |
| 2022-07-29 | $17.20 | $17.58 | $16.84 | $17.11 | $17.11 | 894,229 |
| 2022-07-28 | $17.40 | $17.98 | $16.78 | $17.65 | $17.65 | 834,695 |
| 2022-07-27 | $17.09 | $17.51 | $16.75 | $17.38 | $17.38 | 1,173,107 |
| 2022-07-26 | $16.32 | $16.89 | $16.20 | $16.71 | $16.71 | 838,861 |
| 2022-07-25 | $16.26 | $16.55 | $15.76 | $16.44 | $16.44 | 550,914 |
| 2022-07-22 | $16.87 | $17.09 | $16.13 | $16.41 | $16.41 | 837,760 |
| 2022-07-21 | $16.05 | $16.93 | $16.05 | $16.87 | $16.87 | 1,502,087 |
| 2022-07-20 | $16.01 | $16.20 | $15.47 | $15.92 | $15.92 | 1,279,020 |
| 2022-07-19 | $16.00 | $16.29 | $15.77 | $16.03 | $16.03 | 743,514 |
| 2022-07-18 | $17.00 | $17.16 | $15.89 | $15.94 | $15.94 | 1,172,389 |
| 2022-07-15 | $16.13 | $16.66 | $15.76 | $16.55 | $16.55 | 1,442,770 |
| 2022-07-14 | $15.43 | $16.12 | $15.14 | $15.83 | $15.83 | 1,134,537 |
| 2022-07-13 | $15.08 | $16.12 | $14.90 | $15.74 | $15.74 | 1,303,817 |
| 2022-07-12 | $15.38 | $16.12 | $15.15 | $15.71 | $15.71 | 1,268,307 |
| 2022-07-11 | $15.66 | $15.76 | $14.87 | $15.12 | $15.12 | 1,153,016 |
| 2022-07-08 | $15.72 | $16.63 | $15.30 | $15.73 | $15.73 | 2,489,176 |
| 2022-07-07 | $15.56 | $16.53 | $15.45 | $15.79 | $15.79 | 2,610,253 |
| 2022-07-06 | $15.82 | $16.47 | $15.53 | $15.60 | $15.60 | 2,829,129 |
| 2022-07-05 | $14.73 | $15.88 | $14.42 | $15.85 | $15.85 | 1,854,874 |
| 2022-07-01 | $13.80 | $14.87 | $13.70 | $14.86 | $14.86 | 1,151,841 |
| 2022-06-30 | $13.90 | $14.30 | $13.65 | $13.80 | $13.80 | 1,152,606 |
| 2022-06-29 | $14.10 | $14.42 | $13.73 | $14.25 | $14.25 | 934,367 |
| 2022-06-28 | $15.32 | $15.38 | $14.19 | $14.23 | $14.23 | 1,253,888 |
| 2022-06-27 | $15.31 | $15.49 | $14.80 | $15.33 | $15.33 | 1,429,281 |
| 2022-06-24 | $14.97 | $15.37 | $14.59 | $15.35 | $15.35 | 1,838,612 |
| 2022-06-23 | $14.05 | $14.78 | $13.78 | $14.66 | $14.66 | 1,391,918 |
| 2022-06-22 | $13.28 | $13.99 | $13.24 | $13.63 | $13.63 | 1,987,850 |
| 2022-06-21 | $13.36 | $13.96 | $13.21 | $13.47 | $13.47 | 2,839,367 |
| 2022-06-17 | $12.27 | $13.10 | $12.19 | $13.00 | $13.00 | 3,343,671 |
| 2022-06-16 | $11.96 | $12.38 | $11.90 | $12.27 | $12.27 | 2,748,034 |
| 2022-06-15 | $12.15 | $13.03 | $12.15 | $12.65 | $12.65 | 2,762,980 |
| 2022-06-14 | $11.39 | $12.01 | $11.01 | $11.96 | $11.96 | 2,093,055 |
| 2022-06-13 | $11.30 | $11.79 | $11.07 | $11.19 | $11.19 | 1,509,528 |
| 2022-06-10 | $11.82 | $12.12 | $11.56 | $11.93 | $11.93 | 1,125,408 |
| 2022-06-09 | $12.84 | $13.07 | $12.24 | $12.32 | $12.32 | 1,044,647 |
| 2022-06-08 | $12.85 | $13.40 | $12.64 | $12.95 | $12.95 | 1,070,469 |
| 2022-06-07 | $12.59 | $12.97 | $12.30 | $12.95 | $12.95 | 1,320,859 |
| 2022-06-06 | $13.00 | $13.41 | $12.55 | $12.82 | $12.82 | 2,268,521 |
| 2022-06-03 | $13.07 | $13.25 | $12.49 | $12.61 | $12.61 | 1,096,811 |
| 2022-06-02 | $12.38 | $13.55 | $12.26 | $13.45 | $13.45 | 1,379,153 |
| 2022-06-01 | $13.59 | $13.67 | $11.96 | $12.34 | $12.34 | 4,110,979 |
| 2022-05-31 | $13.96 | $14.11 | $13.30 | $13.63 | $13.63 | 1,954,597 |
| 2022-05-27 | $13.55 | $14.22 | $13.47 | $14.13 | $14.13 | 1,141,334 |
| 2022-05-26 | $13.06 | $13.64 | $13.06 | $13.51 | $13.51 | 1,220,697 |
| 2022-05-25 | $12.69 | $13.54 | $12.62 | $13.33 | $13.33 | 1,074,558 |
| 2022-05-24 | $12.84 | $13.08 | $12.53 | $12.79 | $12.79 | 782,720 |
| 2022-05-23 | $13.47 | $13.63 | $12.69 | $13.22 | $13.22 | 1,082,019 |
| 2022-05-20 | $13.23 | $13.78 | $12.41 | $13.23 | $13.23 | 1,528,152 |
| 2022-05-19 | $12.18 | $13.31 | $12.18 | $12.95 | $12.95 | 1,288,283 |
| 2022-05-18 | $13.07 | $13.37 | $12.30 | $12.46 | $12.46 | 1,141,037 |
| 2022-05-17 | $13.17 | $13.71 | $12.83 | $13.43 | $13.43 | 1,304,154 |
| 2022-05-16 | $13.59 | $13.88 | $12.74 | $12.82 | $12.82 | 1,759,702 |
| 2022-05-13 | $11.79 | $13.25 | $11.79 | $13.12 | $13.12 | 2,704,677 |
| 2022-05-12 | $10.91 | $12.03 | $10.70 | $11.45 | $11.45 | 2,709,932 |
| 2022-05-11 | $11.74 | $12.31 | $11.05 | $11.23 | $11.23 | 2,124,265 |
| 2022-05-10 | $11.83 | $12.62 | $11.02 | $12.07 | $12.07 | 3,253,448 |
| 2022-05-09 | $12.43 | $12.76 | $11.24 | $11.36 | $11.36 | 2,128,423 |
| 2022-05-06 | $12.51 | $13.02 | $11.62 | $12.42 | $12.42 | 3,012,460 |
| 2022-05-05 | $14.39 | $14.76 | $12.49 | $12.67 | $12.67 | 2,016,611 |
| 2022-05-04 | $14.04 | $15.06 | $13.31 | $14.80 | $14.80 | 2,392,885 |
| 2022-05-03 | $14.21 | $14.48 | $13.74 | $14.10 | $14.10 | 1,155,603 |
| 2022-05-02 | $13.69 | $14.43 | $13.49 | $14.25 | $14.25 | 1,434,505 |
| 2022-04-29 | $14.42 | $14.96 | $13.72 | $13.80 | $13.80 | 1,296,230 |
| 2022-04-28 | $14.46 | $14.90 | $14.03 | $14.67 | $14.67 | 1,466,237 |
| 2022-04-27 | $14.75 | $15.24 | $14.40 | $14.56 | $14.56 | 868,556 |
| 2022-04-26 | $15.58 | $15.64 | $14.80 | $14.83 | $14.83 | 1,344,267 |
| 2022-04-25 | $15.00 | $15.94 | $15.00 | $15.67 | $15.67 | 1,340,493 |
| 2022-04-22 | $15.37 | $15.55 | $14.86 | $15.08 | $15.08 | 984,500 |
| 2022-04-21 | $16.06 | $16.68 | $14.92 | $15.27 | $15.27 | 1,149,664 |
| 2022-04-20 | $15.92 | $16.26 | $15.41 | $15.85 | $15.85 | 924,758 |
| 2022-04-19 | $15.68 | $16.49 | $15.58 | $15.95 | $15.95 | 1,323,543 |
| 2022-04-18 | $15.94 | $16.17 | $15.55 | $15.83 | $15.83 | 867,659 |
| 2022-04-14 | $16.48 | $16.52 | $15.80 | $16.04 | $16.04 | 927,123 |
| 2022-04-13 | $16.37 | $16.85 | $16.20 | $16.59 | $16.59 | 940,232 |
| 2022-04-12 | $16.78 | $17.28 | $16.14 | $16.42 | $16.42 | 1,005,311 |
| 2022-04-11 | $16.41 | $16.65 | $15.81 | $16.31 | $16.31 | 1,282,999 |
| 2022-04-08 | $17.01 | $17.39 | $16.47 | $16.69 | $16.69 | 1,006,824 |
| 2022-04-07 | $17.33 | $17.59 | $16.86 | $17.19 | $17.19 | 940,114 |
| 2022-04-06 | $17.40 | $17.73 | $16.81 | $17.46 | $17.46 | 1,202,553 |
| 2022-04-05 | $18.25 | $18.92 | $17.63 | $17.80 | $17.80 | 1,096,456 |
| 2022-04-04 | $18.59 | $18.61 | $18.00 | $18.24 | $18.24 | 765,623 |
| 2022-04-01 | $18.16 | $19.00 | $17.99 | $18.50 | $18.50 | 827,709 |
| 2022-03-31 | $18.06 | $18.75 | $17.86 | $18.15 | $18.15 | 968,887 |
| 2022-03-30 | $18.45 | $18.74 | $17.87 | $18.06 | $18.06 | 1,114,621 |
| 2022-03-29 | $18.02 | $18.74 | $17.79 | $18.39 | $18.39 | 1,407,611 |
| 2022-03-28 | $17.42 | $18.17 | $17.26 | $17.68 | $17.68 | 705,023 |
| 2022-03-25 | $17.65 | $17.77 | $17.16 | $17.37 | $17.37 | 1,196,546 |
| 2022-03-24 | $17.74 | $18.02 | $17.05 | $17.70 | $17.70 | 776,671 |
| 2022-03-23 | $17.85 | $18.15 | $17.51 | $17.62 | $17.62 | 805,683 |
| 2022-03-22 | $17.44 | $18.23 | $17.44 | $18.15 | $18.15 | 1,362,443 |
| 2022-03-21 | $17.64 | $18.20 | $17.25 | $17.55 | $17.55 | 1,401,850 |
| 2022-03-18 | $17.43 | $18.70 | $17.43 | $17.63 | $17.63 | 1,648,006 |
| 2022-03-17 | $17.04 | $17.99 | $16.78 | $17.69 | $17.69 | 1,482,125 |
| 2022-03-16 | $16.51 | $17.53 | $16.12 | $17.26 | $17.26 | 2,468,843 |
| 2022-03-15 | $15.21 | $16.43 | $15.20 | $16.26 | $16.26 | 1,423,900 |
| 2022-03-14 | $16.23 | $16.49 | $15.14 | $15.14 | $15.14 | 2,067,597 |
| 2022-03-11 | $17.01 | $17.35 | $16.12 | $16.35 | $16.35 | 2,211,743 |
| 2022-03-10 | $16.59 | $17.36 | $16.38 | $16.99 | $16.99 | 1,374,809 |
| 2022-03-09 | $15.60 | $17.49 | $15.60 | $16.96 | $16.96 | 3,029,084 |
| 2022-03-08 | $14.11 | $15.50 | $14.03 | $15.06 | $15.06 | 2,282,544 |
| 2022-03-07 | $13.96 | $14.40 | $13.86 | $14.19 | $14.19 | 1,547,858 |
| 2022-03-04 | $14.50 | $15.25 | $13.73 | $13.93 | $13.93 | 1,577,912 |
| 2022-03-03 | $14.64 | $15.30 | $14.05 | $14.77 | $14.77 | 3,066,700 |
| 2022-03-02 | $14.55 | $14.62 | $13.68 | $13.68 | $13.68 | 1,815,772 |
| 2022-03-01 | $13.94 | $14.63 | $13.91 | $14.48 | $14.48 | 2,711,436 |
| 2022-02-28 | $13.29 | $14.05 | $13.27 | $14.05 | $14.05 | 1,272,383 |
| 2022-02-25 | $12.95 | $13.44 | $12.57 | $13.43 | $13.43 | 1,345,414 |
| 2022-02-24 | $11.56 | $12.88 | $11.25 | $12.86 | $12.86 | 1,895,455 |
| 2022-02-23 | $12.46 | $12.75 | $11.99 | $12.04 | $12.04 | 1,084,330 |
| 2022-02-22 | $12.48 | $12.82 | $12.11 | $12.27 | $12.27 | 1,072,720 |
| 2022-02-18 | $13.11 | $13.33 | $12.52 | $12.69 | $12.69 | 1,335,941 |
| 2022-02-17 | $13.57 | $13.69 | $13.00 | $13.10 | $13.10 | 915,123 |
| 2022-02-16 | $13.91 | $14.03 | $13.57 | $13.72 | $13.72 | 736,339 |
| 2022-02-15 | $13.48 | $14.01 | $13.31 | $14.00 | $14.00 | 997,422 |
| 2022-02-14 | $13.67 | $14.12 | $13.14 | $13.21 | $13.21 | 1,142,676 |
| 2022-02-11 | $14.13 | $14.63 | $13.33 | $13.64 | $13.64 | 1,555,192 |
| 2022-02-10 | $13.16 | $14.76 | $12.87 | $13.82 | $13.82 | 2,059,947 |
| 2022-02-09 | $13.24 | $13.90 | $13.13 | $13.71 | $13.71 | 1,427,746 |
| 2022-02-08 | $12.83 | $13.32 | $12.70 | $13.10 | $13.10 | 707,939 |
| 2022-02-07 | $12.70 | $13.42 | $12.70 | $12.96 | $12.96 | 1,029,188 |
| 2022-02-04 | $12.77 | $13.11 | $12.20 | $12.84 | $12.84 | 1,117,506 |
| 2022-02-03 | $12.80 | $13.40 | $12.54 | $12.77 | $12.77 | 1,982,466 |
| 2022-02-02 | $13.61 | $13.74 | $12.15 | $12.67 | $12.67 | 1,997,281 |
| 2022-02-01 | $13.48 | $13.76 | $12.71 | $13.43 | $13.43 | 1,650,275 |
| 2022-01-31 | $12.51 | $13.35 | $12.46 | $13.33 | $13.33 | 1,615,873 |
| 2022-01-28 | $11.42 | $12.54 | $11.18 | $12.45 | $12.45 | 1,920,449 |
| 2022-01-27 | $12.06 | $12.30 | $11.36 | $11.42 | $11.42 | 1,243,779 |
| 2022-01-26 | $12.60 | $13.07 | $11.62 | $11.74 | $11.74 | 1,899,588 |
| 2022-01-25 | $12.40 | $12.65 | $11.78 | $12.15 | $12.15 | 2,194,087 |
| 2022-01-24 | $11.90 | $12.70 | $11.11 | $12.64 | $12.64 | 2,583,488 |
| 2022-01-21 | $12.65 | $13.22 | $12.23 | $12.27 | $12.27 | 1,700,083 |
| 2022-01-20 | $12.45 | $13.53 | $12.45 | $12.67 | $12.67 | 1,220,239 |
| 2022-01-19 | $12.44 | $13.13 | $11.86 | $12.22 | $12.22 | 1,621,335 |
| 2022-01-18 | $12.79 | $13.16 | $12.15 | $12.32 | $12.32 | 1,210,021 |
| 2022-01-14 | $12.82 | $13.41 | $12.36 | $12.98 | $12.98 | 1,008,457 |
| 2022-01-13 | $13.15 | $13.34 | $12.71 | $12.87 | $12.87 | 1,123,400 |
| 2022-01-12 | $13.56 | $14.03 | $13.02 | $13.12 | $13.12 | 954,353 |
| 2022-01-11 | $13.13 | $13.74 | $12.88 | $13.66 | $13.66 | 1,054,054 |
| 2022-01-10 | $12.90 | $13.26 | $12.08 | $13.22 | $13.22 | 1,092,505 |
| 2022-01-07 | $13.22 | $14.32 | $12.95 | $12.95 | $12.95 | 1,473,191 |
| 2022-01-06 | $13.39 | $13.97 | $12.78 | $12.78 | $12.78 | 1,119,058 |
| 2022-01-05 | $14.33 | $14.48 | $13.32 | $13.35 | $13.35 | 1,133,488 |
| 2022-01-04 | $14.83 | $15.01 | $13.92 | $14.43 | $14.43 | 923,478 |
| 2022-01-03 | $14.53 | $15.06 | $14.04 | $15.04 | $15.04 | 705,654 |
| 2021-12-31 | $14.59 | $15.12 | $14.21 | $14.22 | $14.22 | 709,906 |
| 2021-12-30 | $13.66 | $14.85 | $13.62 | $14.54 | $14.54 | 734,174 |
| 2021-12-29 | $13.84 | $14.10 | $13.32 | $13.84 | $13.84 | 1,069,162 |
| 2021-12-28 | $13.89 | $14.38 | $13.65 | $13.81 | $13.81 | 872,578 |
| 2021-12-27 | $14.20 | $14.22 | $13.73 | $13.85 | $13.85 | 628,642 |
| 2021-12-23 | $14.60 | $14.60 | $13.74 | $14.31 | $14.31 | 990,421 |
| 2021-12-22 | $14.35 | $14.85 | $14.13 | $14.54 | $14.54 | 870,063 |
| 2021-12-21 | $14.15 | $14.61 | $13.76 | $14.46 | $14.46 | 1,035,680 |
| 2021-12-20 | $13.74 | $14.22 | $13.34 | $13.86 | $13.86 | 1,106,940 |
| 2021-12-17 | $12.85 | $14.45 | $12.67 | $14.26 | $14.26 | 2,033,480 |
| 2021-12-16 | $14.21 | $14.30 | $12.78 | $12.98 | $12.98 | 1,561,000 |
| 2021-12-15 | $13.49 | $14.11 | $13.07 | $13.95 | $13.95 | 1,477,892 |
| 2021-12-14 | $13.19 | $14.03 | $13.10 | $13.37 | $13.37 | 1,123,192 |
| 2021-12-13 | $13.78 | $14.34 | $13.24 | $13.44 | $13.44 | 1,124,465 |
| 2021-12-10 | $14.53 | $14.96 | $13.78 | $13.94 | $13.94 | 1,072,789 |
| 2021-12-09 | $14.76 | $14.85 | $14.09 | $14.11 | $14.11 | 826,822 |
| 2021-12-08 | $14.48 | $14.89 | $14.03 | $14.76 | $14.76 | 1,284,391 |
| 2021-12-07 | $14.70 | $15.41 | $14.70 | $15.25 | $15.25 | 1,235,627 |
| 2021-12-06 | $13.61 | $14.48 | $13.15 | $14.43 | $14.43 | 924,518 |
| 2021-12-03 | $14.10 | $14.39 | $13.38 | $13.65 | $13.65 | 1,125,024 |
| 2021-12-02 | $13.35 | $14.36 | $13.33 | $14.05 | $14.05 | 1,050,079 |
| 2021-12-01 | $13.88 | $14.27 | $13.29 | $13.33 | $13.33 | 1,618,942 |
| 2021-11-30 | $13.34 | $13.66 | $12.95 | $13.59 | $13.59 | 2,144,709 |
| 2021-11-29 | $14.15 | $14.36 | $13.41 | $13.41 | $13.41 | 1,458,947 |
| 2021-11-26 | $13.61 | $14.19 | $13.61 | $13.94 | $13.94 | 772,356 |
| 2021-11-24 | $13.74 | $13.96 | $13.25 | $13.91 | $13.91 | 1,053,182 |
| 2021-11-23 | $13.33 | $13.90 | $13.07 | $13.71 | $13.71 | 1,597,398 |
| 2021-11-22 | $14.15 | $14.24 | $13.20 | $13.23 | $13.23 | 1,488,885 |
| 2021-11-19 | $14.65 | $14.83 | $14.02 | $14.08 | $14.08 | 1,103,080 |
| 2021-11-18 | $14.71 | $14.73 | $13.88 | $13.96 | $13.96 | 949,157 |
| 2021-11-17 | $15.33 | $15.58 | $14.60 | $14.66 | $14.66 | 1,061,569 |
| 2021-11-16 | $15.99 | $16.03 | $15.16 | $15.27 | $15.27 | 1,385,749 |
| 2021-11-15 | $16.29 | $16.51 | $15.91 | $15.99 | $15.99 | 943,467 |
| 2021-11-12 | $16.22 | $16.64 | $15.90 | $16.28 | $16.28 | 2,032,833 |
| 2021-11-11 | $16.36 | $16.55 | $15.76 | $16.02 | $16.02 | 1,745,917 |
| 2021-11-10 | $17.10 | $18.66 | $16.73 | $16.89 | $16.89 | 5,288,889 |
| 2021-11-09 | $16.69 | $16.74 | $15.12 | $15.36 | $15.36 | 1,344,712 |
| 2021-11-08 | $16.19 | $16.75 | $16.15 | $16.53 | $16.53 | 532,141 |
| 2021-11-05 | $16.73 | $17.01 | $16.05 | $16.14 | $16.14 | 622,065 |
| 2021-11-04 | $17.30 | $17.45 | $16.46 | $16.66 | $16.66 | 1,032,594 |
| 2021-11-03 | $16.64 | $17.29 | $16.50 | $17.20 | $17.20 | 743,477 |
| 2021-11-02 | $17.00 | $17.29 | $15.97 | $16.59 | $16.59 | 761,938 |
| 2021-11-01 | $16.03 | $17.37 | $16.03 | $16.94 | $16.94 | 1,868,871 |
| 2021-10-29 | $16.30 | $16.50 | $16.04 | $16.07 | $16.07 | 818,445 |
| 2021-10-28 | $15.94 | $16.44 | $15.79 | $16.31 | $16.31 | 734,814 |
| 2021-10-27 | $16.99 | $17.14 | $15.77 | $15.81 | $15.81 | 828,379 |
| 2021-10-26 | $17.16 | $17.33 | $16.82 | $17.08 | $17.08 | 530,365 |
| 2021-10-25 | $17.22 | $17.56 | $16.91 | $17.16 | $17.16 | 492,788 |
| 2021-10-22 | $17.28 | $17.54 | $17.13 | $17.17 | $17.17 | 434,411 |
| 2021-10-21 | $17.62 | $17.87 | $17.39 | $17.49 | $17.49 | 423,073 |
| 2021-10-20 | $17.84 | $18.19 | $17.41 | $17.44 | $17.44 | 635,443 |
| 2021-10-19 | $17.08 | $18.11 | $17.08 | $17.82 | $17.82 | 874,091 |
| 2021-10-18 | $17.75 | $17.78 | $16.92 | $16.95 | $16.95 | 861,906 |
| 2021-10-15 | $17.98 | $18.06 | $17.62 | $17.72 | $17.72 | 507,310 |
| 2021-10-14 | $17.40 | $18.25 | $17.40 | $17.86 | $17.86 | 1,065,455 |
| 2021-10-13 | $17.30 | $17.68 | $17.11 | $17.36 | $17.36 | 759,734 |
| 2021-10-12 | $16.86 | $17.20 | $16.51 | $16.95 | $16.95 | 742,481 |
| 2021-10-11 | $18.04 | $18.04 | $16.78 | $16.79 | $16.79 | 1,382,367 |
| 2021-10-08 | $18.20 | $18.31 | $17.91 | $18.05 | $18.05 | 1,648,853 |
| 2021-10-07 | $17.75 | $18.16 | $17.73 | $18.01 | $18.01 | 1,734,999 |
| 2021-10-06 | $17.40 | $17.86 | $17.21 | $17.50 | $17.50 | 1,558,384 |
| 2021-10-05 | $17.10 | $18.04 | $17.03 | $17.50 | $17.50 | 2,718,317 |
| 2021-10-04 | $17.27 | $17.38 | $16.43 | $17.02 | $17.02 | 1,445,417 |
| 2021-10-01 | $17.79 | $17.86 | $16.89 | $17.12 | $17.12 | 2,894,194 |
| 2021-09-30 | $18.52 | $18.68 | $17.59 | $17.87 | $17.87 | 4,127,120 |
| 2021-09-29 | $19.00 | $19.69 | $18.13 | $18.15 | $18.15 | 3,035,936 |
| 2021-09-28 | $19.72 | $19.88 | $19.11 | $19.15 | $19.15 | 2,977,258 |
| 2021-09-27 | $19.89 | $20.28 | $19.32 | $19.75 | $19.75 | 1,822,807 |
| 2021-09-24 | $20.12 | $20.41 | $19.77 | $19.85 | $19.85 | 1,520,944 |
| 2021-09-23 | $21.17 | $21.20 | $19.71 | $20.05 | $20.05 | 5,291,516 |
| 2021-09-22 | $22.94 | $23.27 | $21.00 | $21.44 | $21.44 | 4,779,189 |
| 2021-09-21 | $23.45 | $23.86 | $23.06 | $23.38 | $23.38 | 1,351,823 |
| 2021-09-20 | $23.19 | $23.26 | $22.46 | $23.11 | $23.11 | 1,636,341 |
| 2021-09-17 | $23.02 | $23.90 | $23.02 | $23.52 | $23.52 | 3,881,914 |
| 2021-09-16 | $23.04 | $23.62 | $22.72 | $23.28 | $23.28 | 918,998 |
| 2021-09-15 | $23.50 | $23.60 | $22.69 | $23.10 | $23.10 | 814,167 |
| 2021-09-14 | $24.26 | $24.67 | $23.35 | $23.47 | $23.47 | 1,563,976 |
| 2021-09-13 | $23.88 | $25.25 | $23.61 | $24.23 | $24.23 | 1,304,476 |
| 2021-09-10 | $24.05 | $24.56 | $23.62 | $23.85 | $23.85 | 708,158 |
| 2021-09-09 | $24.23 | $24.89 | $24.11 | $24.35 | $24.35 | 484,442 |
| 2021-09-08 | $25.21 | $25.30 | $24.00 | $24.33 | $24.33 | 521,686 |
| 2021-09-07 | $26.20 | $26.42 | $25.37 | $25.42 | $25.42 | 452,349 |
| 2021-09-03 | $26.55 | $26.78 | $26.06 | $26.25 | $26.25 | 619,489 |
| 2021-09-02 | $26.84 | $27.26 | $26.38 | $26.69 | $26.69 | 692,347 |
| 2021-09-01 | $26.05 | $27.13 | $25.88 | $26.84 | $26.84 | 613,866 |
| 2021-08-31 | $26.88 | $27.11 | $25.67 | $25.99 | $25.99 | 788,743 |
| 2021-08-30 | $26.50 | $26.81 | $26.31 | $26.74 | $26.74 | 1,128,667 |
| 2021-08-27 | $26.15 | $26.65 | $25.77 | $26.43 | $26.43 | 1,061,981 |
| 2021-08-26 | $26.09 | $26.61 | $25.74 | $25.92 | $25.92 | 984,459 |
| 2021-08-25 | $25.72 | $26.42 | $25.50 | $26.20 | $26.20 | 1,197,546 |
| 2021-08-24 | $26.01 | $26.42 | $25.80 | $25.92 | $25.92 | 878,223 |
| 2021-08-23 | $25.42 | $26.32 | $25.38 | $26.01 | $26.01 | 819,054 |
| 2021-08-20 | $24.79 | $25.72 | $24.73 | $25.17 | $25.17 | 830,493 |
| 2021-08-19 | $25.43 | $25.59 | $24.31 | $24.89 | $24.89 | 1,557,482 |
| 2021-08-18 | $24.94 | $25.75 | $24.40 | $25.41 | $25.41 | 1,251,430 |
| 2021-08-17 | $24.24 | $24.87 | $23.20 | $24.69 | $24.69 | 1,959,580 |
| 2021-08-16 | $26.25 | $26.49 | $24.16 | $24.18 | $24.18 | 1,406,592 |
| 2021-08-13 | $25.54 | $26.87 | $25.25 | $26.00 | $26.00 | 3,343,597 |
| 2021-08-12 | $24.83 | $25.93 | $24.26 | $25.24 | $25.24 | 1,669,139 |
| 2021-08-11 | $25.71 | $25.78 | $23.80 | $24.30 | $24.30 | 3,446,156 |
| 2021-08-10 | $28.00 | $28.19 | $25.00 | $25.36 | $25.36 | 2,776,297 |
| 2021-08-09 | $27.53 | $28.68 | $27.22 | $28.12 | $28.12 | 617,637 |
| 2021-08-06 | $27.75 | $28.05 | $27.07 | $27.53 | $27.53 | 766,787 |
| 2021-08-05 | $26.97 | $27.99 | $26.50 | $27.72 | $27.72 | 355,959 |
| 2021-08-04 | $26.48 | $27.45 | $26.42 | $26.83 | $26.83 | 908,527 |
| 2021-08-03 | $26.44 | $27.00 | $26.00 | $26.61 | $26.61 | 287,524 |
| 2021-08-02 | $26.23 | $26.73 | $25.53 | $26.43 | $26.43 | 642,880 |
| 2021-07-30 | $25.51 | $26.58 | $25.51 | $26.32 | $26.32 | 224,393 |
| 2021-07-29 | $26.65 | $26.95 | $25.67 | $25.74 | $25.74 | 303,832 |
| 2021-07-28 | $26.52 | $27.00 | $26.16 | $26.68 | $26.68 | 602,072 |
| 2021-07-27 | $26.98 | $27.48 | $26.12 | $26.42 | $26.42 | 737,433 |
| 2021-07-26 | $27.98 | $28.08 | $26.73 | $27.09 | $27.09 | 372,932 |
| 2021-07-23 | $28.58 | $28.60 | $27.43 | $27.99 | $27.99 | 560,796 |
| 2021-07-22 | $28.57 | $28.83 | $27.88 | $28.64 | $28.64 | 173,152 |
| 2021-07-21 | $28.44 | $28.99 | $27.86 | $28.64 | $28.64 | 228,334 |
| 2021-07-20 | $28.91 | $29.32 | $27.36 | $28.51 | $28.51 | 389,873 |
| 2021-07-19 | $28.12 | $29.33 | $27.28 | $28.79 | $28.79 | 470,176 |
| 2021-07-16 | $27.22 | $28.41 | $26.94 | $28.39 | $28.39 | 348,342 |
| 2021-07-15 | $28.02 | $28.18 | $26.33 | $26.97 | $26.97 | 263,342 |
| 2021-07-14 | $29.21 | $29.22 | $27.58 | $27.84 | $27.84 | 349,086 |
| 2021-07-13 | $30.36 | $30.46 | $28.39 | $28.75 | $28.75 | 446,545 |
| 2021-07-12 | $29.67 | $30.89 | $29.21 | $30.44 | $30.44 | 435,702 |
| 2021-07-09 | $30.55 | $30.75 | $28.69 | $28.97 | $28.97 | 484,322 |
| 2021-07-08 | $28.61 | $30.54 | $28.26 | $30.48 | $30.48 | 567,750 |
| 2021-07-07 | $29.80 | $30.32 | $28.89 | $29.41 | $29.41 | 264,444 |
| 2021-07-06 | $29.95 | $29.95 | $28.50 | $29.80 | $29.80 | 503,351 |
| 2021-07-02 | $30.47 | $30.55 | $29.33 | $29.77 | $29.77 | 231,688 |
| 2021-07-01 | $30.33 | $30.66 | $29.76 | $30.50 | $30.50 | 617,844 |
| 2021-06-30 | $29.68 | $30.63 | $29.05 | $30.43 | $30.43 | 410,248 |
| 2021-06-29 | $30.68 | $30.68 | $29.71 | $29.99 | $29.99 | 371,073 |
| 2021-06-28 | $30.95 | $30.96 | $29.38 | $30.67 | $30.67 | 470,187 |
| 2021-06-25 | $30.22 | $30.36 | $29.42 | $30.31 | $30.31 | 663,285 |
| 2021-06-24 | $30.91 | $30.91 | $30.09 | $30.24 | $30.24 | 210,555 |
| 2021-06-23 | $30.74 | $31.91 | $30.05 | $30.69 | $30.69 | 420,104 |
| 2021-06-22 | $29.66 | $30.85 | $29.66 | $30.81 | $30.81 | 250,099 |
| 2021-06-21 | $30.17 | $30.59 | $29.16 | $29.79 | $29.79 | 241,397 |
| 2021-06-18 | $30.31 | $30.55 | $29.07 | $30.31 | $30.31 | 815,736 |
| 2021-06-17 | $29.46 | $30.58 | $29.46 | $30.53 | $30.53 | 282,665 |
| 2021-06-16 | $28.91 | $29.68 | $28.61 | $29.56 | $29.56 | 393,308 |
| 2021-06-15 | $29.49 | $29.55 | $28.00 | $29.11 | $29.11 | 808,033 |
| 2021-06-14 | $29.30 | $29.86 | $28.90 | $29.59 | $29.59 | 316,495 |
| 2021-06-11 | $29.06 | $29.31 | $28.17 | $29.25 | $29.25 | 250,303 |
| 2021-06-10 | $28.15 | $29.36 | $27.62 | $28.96 | $28.96 | 243,497 |
| 2021-06-09 | $29.03 | $29.16 | $27.94 | $28.40 | $28.40 | 298,115 |
| 2021-06-08 | $27.05 | $29.00 | $26.81 | $28.88 | $28.88 | 407,561 |
| 2021-06-07 | $25.39 | $26.98 | $25.21 | $26.68 | $26.68 | 373,731 |
| 2021-06-04 | $25.03 | $25.30 | $24.46 | $25.15 | $25.15 | 519,747 |
| 2021-06-03 | $25.08 | $25.40 | $24.35 | $24.50 | $24.50 | 292,668 |
| 2021-06-02 | $25.05 | $25.43 | $24.90 | $24.97 | $24.97 | 682,950 |
| 2021-06-01 | $25.29 | $25.29 | $24.31 | $24.91 | $24.91 | 734,187 |
| 2021-05-28 | $25.16 | $25.88 | $24.91 | $25.30 | $25.30 | 218,455 |
| 2021-05-27 | $25.20 | $25.44 | $24.28 | $24.58 | $24.58 | 612,948 |
| 2021-05-26 | $24.45 | $25.41 | $24.25 | $25.19 | $25.19 | 413,976 |
| 2021-05-25 | $25.18 | $25.75 | $24.03 | $24.22 | $24.22 | 293,507 |
| 2021-05-24 | $26.44 | $26.91 | $24.73 | $24.73 | $24.73 | 274,126 |
| 2021-05-21 | $26.77 | $27.40 | $26.18 | $26.28 | $26.28 | 1,437,887 |
| 2021-05-20 | $26.24 | $26.80 | $25.87 | $26.51 | $26.51 | 349,023 |
| 2021-05-19 | $25.50 | $26.70 | $25.50 | $25.82 | $25.82 | 202,222 |
| 2021-05-18 | $26.06 | $27.07 | $25.28 | $26.50 | $26.50 | 284,185 |
| 2021-05-17 | $25.44 | $26.23 | $25.02 | $25.73 | $25.73 | 461,778 |
| 2021-05-14 | $25.78 | $26.91 | $25.52 | $25.79 | $25.79 | 917,016 |
| 2021-05-13 | $26.72 | $26.72 | $24.60 | $25.33 | $25.33 | 762,023 |
| 2021-05-12 | $24.60 | $26.52 | $24.04 | $25.97 | $25.97 | 596,011 |
| 2021-05-11 | $23.90 | $26.94 | $23.85 | $26.70 | $26.70 | 391,025 |
| 2021-05-10 | $26.94 | $27.37 | $25.01 | $25.06 | $25.06 | 310,316 |
| 2021-05-07 | $25.62 | $27.28 | $25.36 | $26.83 | $26.83 | 238,399 |
| 2021-05-06 | $25.55 | $25.91 | $24.26 | $25.32 | $25.32 | 440,118 |
| 2021-05-05 | $27.05 | $27.05 | $25.71 | $25.85 | $25.85 | 291,000 |
| 2021-05-04 | $28.14 | $28.72 | $26.65 | $26.80 | $26.80 | 276,922 |
| 2021-05-03 | $28.92 | $29.09 | $28.24 | $28.76 | $28.76 | 196,321 |
| 2021-04-30 | $28.94 | $29.85 | $28.04 | $28.35 | $28.35 | 128,658 |
| 2021-04-29 | $30.82 | $30.85 | $28.52 | $29.25 | $29.25 | 234,778 |
| 2021-04-28 | $30.37 | $30.86 | $29.30 | $30.58 | $30.58 | 179,010 |
| 2021-04-27 | $29.70 | $30.91 | $29.21 | $30.55 | $30.55 | 447,627 |
| 2021-04-26 | $28.64 | $30.12 | $28.21 | $30.10 | $30.10 | 296,514 |
| 2021-04-23 | $27.32 | $28.79 | $27.23 | $28.54 | $28.54 | 498,532 |
| 2021-04-22 | $26.84 | $27.97 | $26.01 | $27.48 | $27.48 | 261,510 |
| 2021-04-21 | $25.63 | $27.24 | $25.22 | $26.83 | $26.83 | 508,689 |
| 2021-04-20 | $25.81 | $26.25 | $25.22 | $25.89 | $25.89 | 539,777 |
| 2021-04-19 | $26.77 | $26.77 | $25.72 | $26.20 | $26.20 | 220,991 |
| 2021-04-16 | $26.90 | $27.39 | $26.41 | $27.06 | $27.06 | 184,219 |
| 2021-04-15 | $26.39 | $27.02 | $26.30 | $26.99 | $26.99 | 211,480 |
| 2021-04-14 | $26.10 | $27.18 | $26.10 | $26.26 | $26.26 | 193,450 |
| 2021-04-13 | $25.00 | $26.33 | $24.84 | $26.10 | $26.10 | 354,764 |
| 2021-04-12 | $26.11 | $26.20 | $24.52 | $24.81 | $24.81 | 181,615 |
| 2021-04-09 | $27.29 | $27.39 | $26.03 | $26.24 | $26.24 | 176,275 |
| 2021-04-08 | $26.89 | $27.49 | $26.34 | $26.89 | $26.89 | 262,951 |
| 2021-04-07 | $27.48 | $28.12 | $25.94 | $26.35 | $26.35 | 464,164 |
| 2021-04-06 | $29.68 | $29.82 | $27.25 | $27.47 | $27.47 | 366,600 |
| 2021-04-05 | $30.00 | $30.00 | $28.21 | $29.12 | $29.12 | 374,249 |
| 2021-04-01 | $29.65 | $30.64 | $29.05 | $29.88 | $29.88 | 519,137 |
| 2021-03-31 | $27.55 | $29.45 | $27.00 | $29.26 | $29.26 | 637,964 |
| 2021-03-30 | $26.84 | $28.09 | $26.49 | $27.39 | $27.39 | 486,705 |
| 2021-03-29 | $26.63 | $27.77 | $26.15 | $26.71 | $26.71 | 409,249 |
| 2021-03-26 | $27.37 | $28.97 | $25.80 | $26.99 | $26.99 | 372,824 |
| 2021-03-25 | $22.96 | $27.68 | $22.13 | $27.52 | $27.52 | 1,014,206 |
| 2021-03-24 | $25.79 | $25.89 | $23.97 | $24.29 | $24.29 | 734,760 |
| 2021-03-23 | $25.40 | $25.78 | $24.24 | $25.41 | $25.41 | 872,074 |
| 2021-03-22 | $26.86 | $27.73 | $25.22 | $25.25 | $25.25 | 640,537 |
| 2021-03-19 | $27.50 | $28.68 | $26.38 | $26.46 | $26.46 | 2,861,628 |
| 2021-03-18 | $29.32 | $30.32 | $27.50 | $27.53 | $27.53 | 630,157 |
| 2021-03-17 | $29.64 | $30.57 | $29.29 | $29.78 | $29.78 | 535,339 |
| 2021-03-16 | $30.10 | $30.98 | $30.00 | $30.42 | $30.42 | 272,474 |
| 2021-03-15 | $30.10 | $30.99 | $29.78 | $30.53 | $30.53 | 295,537 |
| 2021-03-12 | $29.30 | $30.52 | $28.31 | $30.17 | $30.17 | 223,370 |
| 2021-03-11 | $28.28 | $31.04 | $28.28 | $29.49 | $29.49 | 477,098 |
| 2021-03-10 | $29.15 | $29.86 | $27.64 | $28.12 | $28.12 | 446,200 |
| 2021-03-09 | $27.28 | $29.95 | $27.14 | $28.80 | $28.80 | 387,717 |
| 2021-03-08 | $28.31 | $28.41 | $26.65 | $27.26 | $27.26 | 534,531 |
| 2021-03-05 | $28.16 | $28.94 | $25.01 | $28.31 | $28.31 | 705,176 |
| 2021-03-04 | $30.47 | $30.58 | $26.73 | $27.74 | $27.74 | 1,174,536 |
| 2021-03-03 | $34.50 | $35.23 | $30.77 | $31.07 | $31.07 | 609,146 |
| 2021-03-02 | $36.19 | $37.03 | $34.32 | $34.48 | $34.48 | 261,145 |
| 2021-03-01 | $34.79 | $36.63 | $34.15 | $36.22 | $36.22 | 667,538 |
| 2021-02-26 | $32.30 | $34.00 | $32.01 | $33.02 | $33.02 | 582,374 |
| 2021-02-25 | $36.25 | $37.11 | $30.50 | $31.42 | $31.42 | 1,153,244 |
| 2021-02-24 | $36.00 | $38.24 | $35.52 | $36.25 | $36.25 | 1,223,994 |
| 2021-02-23 | $36.55 | $36.89 | $33.00 | $35.39 | $35.39 | 1,912,861 |
| 2021-02-22 | $38.50 | $40.57 | $37.89 | $38.34 | $38.34 | 603,605 |
| 2021-02-19 | $37.99 | $40.79 | $37.55 | $39.44 | $39.44 | 893,566 |
| 2021-02-18 | $37.50 | $39.25 | $36.44 | $37.01 | $37.01 | 635,095 |
| 2021-02-17 | $39.12 | $39.50 | $34.81 | $38.10 | $38.10 | 2,729,173 |
| 2021-02-16 | $36.80 | $39.85 | $34.59 | $36.16 | $36.16 | 4,326,994 |
| 2021-02-12 | $32.24 | $36.40 | $30.00 | $36.40 | $36.40 | 3,460,154 |
| 2021-02-11 | $32.00 | $33.50 | $30.55 | $31.56 | $31.56 | 12,435,153 |
Signify Health Inc - Class A (SGFY) News Headlines
Recent Signify Health Inc - Class A (SGFY) News
Similar Companies to Signify Health Inc - Class A (SGFY) in the Health Information Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CareMax Inc - Class A | CMAX | Health Information Services | Healthcare | 128,000 |
| Cerner Corp | CERN | Health Information Services | Healthcare | 37,000 |
| Change Healthcare Inc | CHNG | Health Information Services | Healthcare | 13,000 |
| Agiliti Inc | AGTI | Health Information Services | Healthcare | 10,000 |
| Covetrus Inc | CVET | Health Information Services | Healthcare | 8,000 |
| R1 RCM Inc | RCM | Health Information Services | Healthcare | 7,000 |
| Allscripts Healthcare Solutions Inc | MDRX | Health Information Services | Healthcare | 6,900 |
| Teladoc Health Inc | TDOC | Health Information Services | Healthcare | 4,400 |
| Veeva Systems Inc - Class A | VEEV | Health Information Services | Healthcare | 3,800 |
| Inovalon Holdings Inc - Class A | INOV | Health Information Services | Healthcare | 2,800 |