Sema4 Holdings Corp - Class A (SMFR) Exchange: NASDAQ
Data as of June 26, 2025
$89.59 ($0.66) 0.74%
Sema4 Holdings Corp - Class A - Daily Information
Click for more stock information on Sema4 Holdings Corp - Class A.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $89.84 |
| Previous Close | $89.59 |
| High | $91.74 |
| Low | $86.65 |
| Adjusted Open | $89.84 |
| Previous Adjusted Close | $89.59 |
| Adjusted High | $91.74 |
| Adjusted Low | $86.65 |
About Sema4 Holdings Corp - Class A (SMFR)
Invest in Sema4 Holdings Corp - Class A (SMFR)
Historical Stock Data for Sema4 Holdings Corp - Class A (SMFR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | $89.84 | $91.74 | $86.65 | $89.59 | $89.59 | 771,334 |
| 2025-06-25 | $91.98 | $96.00 | $88.36 | $88.93 | $88.93 | 1,518,808 |
| 2025-06-24 | $83.13 | $91.67 | $82.01 | $90.90 | $90.90 | 2,365,020 |
| 2025-06-23 | $65.66 | $80.50 | $63.63 | $79.71 | $79.71 | 2,344,695 |
| 2025-06-20 | $65.16 | $67.00 | $63.58 | $67.00 | $67.00 | 608,366 |
| 2025-06-18 | $63.98 | $66.26 | $61.55 | $64.43 | $64.43 | 685,426 |
| 2025-06-17 | $66.08 | $67.00 | $64.00 | $64.04 | $64.04 | 610,715 |
| 2025-06-16 | $65.51 | $66.95 | $63.60 | $66.89 | $66.89 | 746,727 |
| 2025-06-13 | $64.68 | $65.91 | $63.48 | $64.57 | $64.57 | 491,729 |
| 2025-06-12 | $69.75 | $70.13 | $63.30 | $66.37 | $66.37 | 1,353,534 |
| 2025-06-11 | $70.01 | $71.23 | $69.14 | $70.32 | $70.32 | 557,602 |
| 2025-06-10 | $72.41 | $74.45 | $68.80 | $69.51 | $69.51 | 659,845 |
| 2025-06-09 | $72.55 | $72.96 | $70.25 | $72.42 | $72.42 | 617,611 |
| 2025-06-06 | $70.58 | $72.21 | $69.86 | $72.07 | $72.07 | 567,689 |
| 2025-06-05 | $72.39 | $72.49 | $68.11 | $69.17 | $69.17 | 817,969 |
| 2025-06-04 | $73.39 | $75.32 | $71.74 | $72.39 | $72.39 | 616,417 |
| 2025-06-03 | $75.00 | $76.21 | $72.59 | $72.81 | $72.81 | 522,997 |
| 2025-06-02 | $71.26 | $75.25 | $70.18 | $74.13 | $74.13 | 656,743 |
| 2025-05-30 | $70.08 | $71.48 | $68.56 | $71.22 | $71.22 | 627,144 |
| 2025-05-29 | $71.12 | $71.51 | $68.82 | $69.98 | $69.98 | 381,075 |
| 2025-05-28 | $70.00 | $71.01 | $68.35 | $70.02 | $70.02 | 560,502 |
| 2025-05-27 | $73.63 | $73.75 | $69.99 | $69.99 | $69.99 | 690,880 |
| 2025-05-23 | $66.26 | $71.63 | $65.00 | $71.60 | $71.60 | 660,807 |
| 2025-05-22 | $67.95 | $69.41 | $67.00 | $67.33 | $67.33 | 827,682 |
| 2025-05-21 | $72.11 | $73.57 | $67.26 | $67.78 | $67.78 | 961,084 |
| 2025-05-20 | $70.87 | $72.38 | $67.91 | $72.11 | $72.11 | 833,914 |
| 2025-05-19 | $67.83 | $71.86 | $66.51 | $71.02 | $71.02 | 1,641,277 |
| 2025-05-16 | $64.90 | $69.44 | $63.15 | $68.31 | $68.31 | 1,415,744 |
| 2025-05-15 | $60.73 | $64.55 | $58.28 | $63.61 | $63.61 | 1,353,944 |
| 2025-05-14 | $60.93 | $62.00 | $59.11 | $59.45 | $59.45 | 1,342,660 |
| 2025-05-13 | $60.56 | $62.77 | $58.64 | $60.93 | $60.93 | 1,665,650 |
| 2025-05-12 | $62.03 | $63.00 | $58.14 | $59.00 | $59.00 | 1,260,099 |
| 2025-05-09 | $59.00 | $62.48 | $58.03 | $59.14 | $59.14 | 1,574,866 |
| 2025-05-08 | $58.00 | $58.00 | $55.17 | $56.36 | $56.36 | 1,790,079 |
| 2025-05-07 | $63.60 | $64.16 | $56.18 | $57.34 | $57.34 | 2,257,218 |
| 2025-05-06 | $64.46 | $65.60 | $60.47 | $63.27 | $63.27 | 1,694,551 |
| 2025-05-05 | $66.30 | $67.37 | $63.70 | $66.16 | $66.16 | 1,477,531 |
| 2025-05-02 | $63.98 | $67.97 | $61.56 | $67.23 | $67.23 | 2,458,326 |
| 2025-05-01 | $71.36 | $71.44 | $61.64 | $62.32 | $62.32 | 3,337,357 |
| 2025-04-30 | $81.97 | $83.41 | $63.71 | $66.85 | $66.85 | 7,628,782 |
| 2025-04-29 | $113.09 | $117.75 | $110.74 | $116.97 | $116.97 | 1,264,560 |
| 2025-04-28 | $111.39 | $116.24 | $109.37 | $112.49 | $112.49 | 1,377,119 |
| 2025-04-25 | $109.19 | $112.00 | $107.96 | $111.01 | $111.01 | 619,179 |
| 2025-04-24 | $105.49 | $109.87 | $105.15 | $109.39 | $109.39 | 813,680 |
| 2025-04-23 | $102.53 | $107.39 | $101.06 | $105.69 | $105.69 | 1,240,934 |
| 2025-04-22 | $92.69 | $99.61 | $92.69 | $96.89 | $96.89 | 921,917 |
| 2025-04-21 | $93.70 | $94.05 | $87.88 | $91.04 | $91.04 | 791,940 |
| 2025-04-17 | $97.32 | $97.78 | $92.92 | $95.47 | $95.47 | 622,396 |
| 2025-04-16 | $98.48 | $101.37 | $96.88 | $98.28 | $98.28 | 760,734 |
| 2025-04-15 | $100.23 | $102.41 | $97.19 | $102.22 | $102.22 | 592,353 |
| 2025-04-14 | $99.94 | $102.77 | $97.75 | $101.04 | $101.04 | 807,932 |
| 2025-04-11 | $91.32 | $98.72 | $89.16 | $96.63 | $96.63 | 856,520 |
| 2025-04-10 | $94.15 | $96.38 | $88.57 | $92.62 | $92.62 | 795,010 |
| 2025-04-09 | $84.98 | $97.64 | $80.58 | $97.29 | $97.29 | 1,243,864 |
| 2025-04-08 | $89.32 | $94.00 | $81.88 | $85.96 | $85.96 | 1,207,775 |
| 2025-04-07 | $75.62 | $89.00 | $74.32 | $84.77 | $84.77 | 1,023,983 |
| 2025-04-04 | $74.53 | $81.47 | $72.18 | $80.02 | $80.02 | 1,069,624 |
| 2025-04-03 | $79.62 | $82.59 | $78.00 | $80.11 | $80.11 | 778,873 |
| 2025-04-02 | $82.00 | $89.60 | $81.63 | $84.87 | $84.87 | 620,172 |
| 2025-04-01 | $88.00 | $91.00 | $83.86 | $84.59 | $84.59 | 861,428 |
| 2025-03-31 | $88.90 | $92.52 | $86.00 | $88.57 | $88.57 | 768,087 |
| 2025-03-28 | $93.33 | $94.23 | $89.52 | $92.20 | $92.20 | 515,450 |
| 2025-03-27 | $97.33 | $97.99 | $91.88 | $94.34 | $94.34 | 567,425 |
| 2025-03-26 | $100.17 | $101.25 | $93.23 | $96.44 | $96.44 | 885,063 |
| 2025-03-25 | $103.19 | $105.00 | $99.58 | $100.59 | $100.59 | 506,031 |
| 2025-03-24 | $107.61 | $107.98 | $102.72 | $103.19 | $103.19 | 660,344 |
| 2025-03-21 | $94.66 | $104.56 | $93.40 | $104.39 | $104.39 | 705,415 |
| 2025-03-20 | $95.79 | $100.68 | $94.63 | $96.71 | $96.71 | 420,267 |
| 2025-03-19 | $90.83 | $97.80 | $90.83 | $97.44 | $97.44 | 597,824 |
| 2025-03-18 | $93.57 | $93.57 | $88.28 | $90.79 | $90.79 | 371,548 |
| 2025-03-17 | $99.00 | $99.50 | $94.09 | $94.46 | $94.46 | 668,885 |
| 2025-03-14 | $91.19 | $101.35 | $90.20 | $98.47 | $98.47 | 915,498 |
| 2025-03-13 | $91.81 | $92.73 | $86.22 | $89.32 | $89.32 | 630,704 |
| 2025-03-12 | $92.01 | $94.99 | $87.25 | $92.08 | $92.08 | 521,719 |
| 2025-03-11 | $90.14 | $94.09 | $86.35 | $87.17 | $87.17 | 1,014,757 |
| 2025-03-10 | $94.36 | $95.82 | $88.74 | $89.66 | $89.66 | 1,029,802 |
| 2025-03-07 | $97.00 | $98.83 | $89.77 | $98.01 | $98.01 | 709,405 |
| 2025-03-06 | $101.19 | $103.70 | $94.51 | $97.27 | $97.27 | 731,918 |
| 2025-03-05 | $100.18 | $105.67 | $96.13 | $105.31 | $105.31 | 542,936 |
| 2025-03-04 | $91.20 | $101.17 | $88.06 | $99.00 | $99.00 | 1,073,815 |
| 2025-03-03 | $103.94 | $106.73 | $94.00 | $94.35 | $94.35 | 1,278,495 |
| 2025-02-28 | $99.74 | $103.52 | $97.12 | $102.85 | $102.85 | 604,528 |
| 2025-02-27 | $100.53 | $105.40 | $93.35 | $101.00 | $101.00 | 1,102,521 |
| 2025-02-26 | $97.18 | $103.07 | $96.13 | $99.13 | $99.13 | 921,160 |
| 2025-02-25 | $94.71 | $97.00 | $87.81 | $95.85 | $95.85 | 1,388,259 |
| 2025-02-24 | $96.75 | $97.48 | $91.00 | $95.00 | $95.00 | 1,087,967 |
| 2025-02-21 | $102.68 | $103.56 | $90.26 | $95.83 | $95.83 | 1,151,196 |
| 2025-02-20 | $108.77 | $108.77 | $98.51 | $101.58 | $101.58 | 1,674,346 |
| 2025-02-19 | $112.94 | $115.60 | $104.10 | $111.31 | $111.31 | 1,758,754 |
| 2025-02-18 | $94.97 | $113.92 | $92.63 | $112.76 | $112.76 | 5,018,824 |
| 2025-02-14 | $77.39 | $78.49 | $74.45 | $76.35 | $76.35 | 1,267,941 |
| 2025-02-13 | $70.71 | $78.77 | $70.64 | $78.00 | $78.00 | 1,632,107 |
| 2025-02-12 | $65.75 | $71.92 | $65.10 | $70.97 | $70.97 | 975,103 |
| 2025-02-11 | $66.25 | $69.75 | $65.51 | $67.80 | $67.80 | 1,416,506 |
| 2025-02-10 | $60.04 | $68.24 | $60.04 | $68.15 | $68.15 | 1,367,863 |
| 2025-02-07 | $62.22 | $64.25 | $58.62 | $59.54 | $59.54 | 1,280,873 |
| 2025-02-06 | $67.65 | $68.63 | $62.00 | $62.17 | $62.17 | 1,485,520 |
| 2025-02-05 | $71.11 | $76.13 | $60.35 | $67.18 | $67.18 | 4,466,607 |
| 2025-02-04 | $70.15 | $75.00 | $69.23 | $72.02 | $72.02 | 1,075,639 |
| 2025-02-03 | $70.37 | $73.20 | $68.33 | $69.98 | $69.98 | 763,144 |
| 2025-01-31 | $77.99 | $80.95 | $74.77 | $74.85 | $74.85 | 393,036 |
| 2025-01-30 | $75.79 | $82.49 | $75.79 | $77.86 | $77.86 | 674,464 |
| 2025-01-29 | $78.48 | $79.99 | $74.74 | $75.67 | $75.67 | 418,862 |
| 2025-01-28 | $76.00 | $79.49 | $74.85 | $79.24 | $79.24 | 652,707 |
| 2025-01-27 | $76.51 | $79.45 | $73.50 | $74.86 | $74.86 | 711,652 |
| 2025-01-24 | $78.12 | $81.50 | $77.50 | $79.27 | $79.27 | 877,320 |
| 2025-01-23 | $75.32 | $78.26 | $71.67 | $77.66 | $77.66 | 650,445 |
| 2025-01-22 | $75.16 | $81.89 | $75.06 | $75.77 | $75.77 | 754,654 |
| 2025-01-21 | $69.62 | $75.22 | $69.62 | $74.36 | $74.36 | 818,028 |
| 2025-01-17 | $69.64 | $72.04 | $68.60 | $69.48 | $69.48 | 514,781 |
| 2025-01-16 | $72.45 | $74.14 | $66.81 | $68.26 | $68.26 | 865,892 |
| 2025-01-15 | $73.58 | $77.00 | $72.00 | $72.41 | $72.41 | 809,400 |
| 2025-01-14 | $85.72 | $86.52 | $70.69 | $72.01 | $72.01 | 2,296,487 |
| 2025-01-13 | $87.00 | $92.97 | $81.82 | $85.01 | $85.01 | 1,424,381 |
| 2025-01-10 | $95.69 | $95.69 | $85.60 | $89.38 | $89.38 | 725,363 |
| 2025-01-08 | $95.16 | $97.33 | $89.50 | $96.57 | $96.57 | 752,798 |
| 2025-01-07 | $94.18 | $98.87 | $86.51 | $97.04 | $97.04 | 1,553,265 |
| 2025-01-06 | $79.27 | $89.66 | $78.50 | $89.61 | $89.61 | 1,260,882 |
| 2025-01-03 | $79.17 | $81.81 | $77.83 | $79.14 | $79.14 | 432,560 |
| 2025-01-02 | $76.81 | $85.29 | $74.94 | $79.63 | $79.63 | 733,828 |
| 2024-12-31 | $77.12 | $78.97 | $74.83 | $76.86 | $76.86 | 390,590 |
| 2024-12-30 | $76.10 | $77.81 | $73.57 | $76.58 | $76.58 | 370,381 |
| 2024-12-27 | $78.75 | $78.92 | $74.10 | $78.05 | $78.05 | 416,973 |
| 2024-12-26 | $77.37 | $81.90 | $76.70 | $79.45 | $79.45 | 427,799 |
| 2024-12-24 | $78.10 | $78.10 | $74.75 | $77.40 | $77.40 | 138,883 |
| 2024-12-23 | $77.11 | $78.60 | $75.23 | $76.40 | $76.40 | 326,232 |
| 2024-12-20 | $72.35 | $78.75 | $72.25 | $77.40 | $77.40 | 692,974 |
| 2024-12-19 | $76.95 | $80.61 | $73.48 | $75.30 | $75.30 | 458,102 |
| 2024-12-18 | $79.12 | $83.78 | $76.68 | $76.93 | $76.93 | 1,156,439 |
| 2024-12-17 | $80.91 | $83.53 | $76.51 | $79.20 | $79.20 | 598,155 |
| 2024-12-16 | $75.58 | $80.66 | $74.50 | $80.50 | $80.50 | 686,351 |
| 2024-12-13 | $72.05 | $76.23 | $70.69 | $75.43 | $75.43 | 268,358 |
| 2024-12-12 | $73.21 | $76.76 | $70.98 | $71.77 | $71.77 | 302,941 |
| 2024-12-11 | $72.95 | $75.20 | $71.40 | $73.83 | $73.83 | 318,365 |
| 2024-12-10 | $72.41 | $74.99 | $71.40 | $71.94 | $71.94 | 378,717 |
| 2024-12-09 | $76.37 | $80.55 | $70.27 | $72.86 | $72.86 | 645,505 |
| 2024-12-06 | $79.78 | $84.77 | $76.21 | $77.20 | $77.20 | 785,309 |
| 2024-12-05 | $79.91 | $81.60 | $75.63 | $78.85 | $78.85 | 600,144 |
| 2024-12-04 | $75.05 | $80.99 | $74.50 | $79.63 | $79.63 | 634,757 |
| 2024-12-03 | $77.18 | $81.40 | $73.93 | $75.05 | $75.05 | 574,794 |
| 2024-12-02 | $78.01 | $80.63 | $75.20 | $77.24 | $77.24 | 514,835 |
| 2024-11-29 | $79.59 | $82.20 | $77.98 | $78.39 | $78.39 | 185,920 |
| 2024-11-27 | $82.78 | $82.78 | $76.56 | $79.43 | $79.43 | 398,395 |
| 2024-11-26 | $80.48 | $82.80 | $78.08 | $80.52 | $80.52 | 406,366 |
| 2024-11-25 | $81.38 | $82.40 | $75.17 | $80.46 | $80.46 | 687,642 |
| 2024-11-22 | $72.55 | $79.75 | $70.32 | $78.71 | $78.71 | 549,559 |
| 2024-11-21 | $69.16 | $75.49 | $69.00 | $72.07 | $72.07 | 675,502 |
| 2024-11-20 | $70.96 | $71.46 | $68.01 | $69.38 | $69.38 | 459,571 |
| 2024-11-19 | $69.01 | $72.51 | $67.27 | $71.04 | $71.04 | 450,456 |
| 2024-11-18 | $66.36 | $75.21 | $66.00 | $71.10 | $71.10 | 759,049 |
| 2024-11-15 | $73.95 | $74.41 | $68.01 | $68.43 | $68.43 | 570,624 |
| 2024-11-14 | $79.83 | $81.39 | $72.02 | $73.73 | $73.73 | 736,459 |
| 2024-11-13 | $78.36 | $82.18 | $75.09 | $78.48 | $78.48 | 661,269 |
| 2024-11-12 | $72.85 | $78.45 | $72.12 | $76.92 | $76.92 | 492,298 |
| 2024-11-11 | $80.57 | $83.22 | $71.45 | $73.39 | $73.39 | 889,341 |
| 2024-11-08 | $75.90 | $80.13 | $74.70 | $77.80 | $77.80 | 674,679 |
| 2024-11-07 | $77.04 | $79.15 | $74.68 | $75.18 | $75.18 | 639,836 |
| 2024-11-06 | $76.94 | $78.33 | $75.29 | $75.95 | $75.95 | 550,670 |
| 2024-11-05 | $75.35 | $77.43 | $74.74 | $74.86 | $74.86 | 571,914 |
| 2024-11-04 | $77.70 | $79.62 | $73.34 | $75.16 | $75.16 | 672,207 |
| 2024-11-01 | $75.83 | $78.65 | $73.31 | $77.74 | $77.74 | 898,805 |
| 2024-10-31 | $82.25 | $83.34 | $77.69 | $81.69 | $81.69 | 783,758 |
| 2024-10-30 | $84.20 | $89.11 | $78.21 | $83.20 | $83.20 | 1,407,463 |
| 2024-10-29 | $66.60 | $85.46 | $64.13 | $84.02 | $84.02 | 3,245,040 |
| 2024-10-28 | $59.01 | $60.66 | $55.87 | $56.06 | $56.06 | 714,690 |
| 2024-10-25 | $59.41 | $61.35 | $58.32 | $58.82 | $58.82 | 377,482 |
| 2024-10-24 | $57.18 | $59.27 | $56.57 | $59.09 | $59.09 | 346,614 |
| 2024-10-23 | $57.21 | $57.75 | $55.30 | $56.08 | $56.08 | 245,197 |
| 2024-10-22 | $57.96 | $59.45 | $57.15 | $57.79 | $57.79 | 232,775 |
| 2024-10-21 | $58.85 | $59.59 | $56.92 | $58.19 | $58.19 | 339,916 |
| 2024-10-18 | $56.73 | $60.83 | $55.66 | $60.05 | $60.05 | 464,782 |
| 2024-10-17 | $60.61 | $61.96 | $54.14 | $56.00 | $56.00 | 1,057,319 |
| 2024-10-16 | $60.50 | $61.06 | $58.54 | $60.78 | $60.78 | 474,253 |
| 2024-10-15 | $60.03 | $61.01 | $59.24 | $59.99 | $59.99 | 477,770 |
| 2024-10-14 | $61.41 | $61.41 | $57.12 | $59.75 | $59.75 | 412,849 |
| 2024-10-11 | $54.79 | $60.80 | $54.20 | $60.00 | $60.00 | 764,691 |
| 2024-10-10 | $54.43 | $55.14 | $53.71 | $55.00 | $55.00 | 660,426 |
| 2024-10-09 | $54.55 | $55.24 | $51.04 | $54.84 | $54.84 | 528,671 |
| 2024-10-08 | $53.61 | $57.53 | $52.21 | $54.33 | $54.33 | 1,106,599 |
| 2024-10-07 | $50.00 | $52.90 | $48.95 | $52.76 | $52.76 | 755,720 |
| 2024-10-04 | $47.83 | $50.16 | $46.62 | $49.82 | $49.82 | 648,140 |
| 2024-10-03 | $45.00 | $47.23 | $44.16 | $47.12 | $47.12 | 657,983 |
| 2024-10-02 | $43.00 | $45.81 | $42.21 | $45.53 | $45.53 | 552,727 |
| 2024-10-01 | $42.19 | $43.24 | $40.40 | $43.04 | $43.04 | 680,132 |
| 2024-09-30 | $43.11 | $43.98 | $42.04 | $42.44 | $42.44 | 580,789 |
| 2024-09-27 | $40.75 | $42.96 | $40.14 | $42.79 | $42.79 | 408,278 |
| 2024-09-26 | $36.85 | $40.99 | $36.85 | $40.62 | $40.62 | 347,207 |
| 2024-09-25 | $38.88 | $39.34 | $35.88 | $36.84 | $36.84 | 706,824 |
| 2024-09-24 | $39.90 | $40.62 | $38.75 | $39.07 | $39.07 | 401,924 |
| 2024-09-23 | $40.48 | $41.95 | $39.83 | $40.13 | $40.13 | 417,922 |
| 2024-09-20 | $40.59 | $43.32 | $40.01 | $40.40 | $40.40 | 877,589 |
| 2024-09-19 | $39.57 | $40.92 | $39.36 | $40.65 | $40.65 | 408,552 |
| 2024-09-18 | $37.08 | $40.74 | $36.69 | $38.77 | $38.77 | 334,407 |
| 2024-09-17 | $37.90 | $38.29 | $37.00 | $37.14 | $37.14 | 263,319 |
| 2024-09-16 | $37.98 | $38.66 | $37.22 | $37.72 | $37.72 | 286,379 |
| 2024-09-13 | $38.63 | $38.95 | $36.96 | $37.87 | $37.87 | 340,133 |
| 2024-09-12 | $35.06 | $38.70 | $34.95 | $38.17 | $38.17 | 668,373 |
| 2024-09-11 | $33.92 | $35.36 | $33.77 | $35.26 | $35.26 | 344,971 |
| 2024-09-10 | $33.72 | $33.89 | $32.11 | $33.67 | $33.67 | 205,543 |
| 2024-09-09 | $33.33 | $34.22 | $32.63 | $33.73 | $33.73 | 329,635 |
| 2024-09-06 | $32.60 | $33.38 | $31.22 | $32.99 | $32.99 | 231,744 |
| 2024-09-05 | $29.62 | $32.66 | $28.86 | $32.62 | $32.62 | 391,741 |
| 2024-09-04 | $30.43 | $32.29 | $29.55 | $29.62 | $29.62 | 402,769 |
| 2024-09-03 | $31.71 | $31.83 | $30.55 | $30.73 | $30.73 | 393,377 |
| 2024-08-30 | $32.73 | $32.74 | $31.30 | $31.94 | $31.94 | 276,523 |
| 2024-08-29 | $31.90 | $33.67 | $31.83 | $32.48 | $32.48 | 348,567 |
| 2024-08-28 | $34.36 | $34.91 | $31.09 | $31.69 | $31.69 | 556,630 |
| 2024-08-27 | $35.33 | $35.59 | $34.77 | $35.35 | $35.35 | 249,991 |
| 2024-08-26 | $35.82 | $36.25 | $34.49 | $35.59 | $35.59 | 279,092 |
| 2024-08-23 | $34.38 | $35.91 | $34.19 | $35.76 | $35.76 | 348,096 |
| 2024-08-22 | $34.74 | $35.06 | $33.26 | $34.02 | $34.02 | 269,596 |
| 2024-08-21 | $34.41 | $35.56 | $33.70 | $34.50 | $34.50 | 328,828 |
| 2024-08-20 | $35.46 | $36.65 | $34.26 | $34.28 | $34.28 | 224,434 |
| 2024-08-19 | $34.57 | $35.86 | $33.58 | $35.53 | $35.53 | 551,888 |
| 2024-08-16 | $32.85 | $34.91 | $32.55 | $34.57 | $34.57 | 410,222 |
| 2024-08-15 | $34.26 | $34.26 | $32.48 | $32.89 | $32.89 | 342,674 |
| 2024-08-14 | $34.32 | $34.77 | $33.00 | $33.83 | $33.83 | 386,746 |
| 2024-08-13 | $33.83 | $37.45 | $33.83 | $34.15 | $34.15 | 351,001 |
| 2024-08-12 | $32.90 | $35.16 | $32.03 | $33.48 | $33.48 | 441,650 |
| 2024-08-09 | $32.84 | $33.09 | $31.80 | $32.74 | $32.74 | 247,554 |
| 2024-08-08 | $29.62 | $32.84 | $29.41 | $32.83 | $32.83 | 423,866 |
| 2024-08-07 | $29.41 | $31.20 | $28.45 | $29.10 | $29.10 | 389,660 |
| 2024-08-06 | $28.14 | $29.90 | $28.14 | $28.82 | $28.82 | 294,966 |
| 2024-08-05 | $25.85 | $29.54 | $25.32 | $28.19 | $28.19 | 422,507 |
| 2024-08-02 | $31.23 | $31.90 | $28.78 | $30.07 | $30.07 | 588,011 |
| 2024-08-01 | $33.07 | $33.45 | $30.85 | $32.25 | $32.25 | 578,292 |
| 2024-07-31 | $35.00 | $35.19 | $29.49 | $32.72 | $32.72 | 1,645,710 |
| 2024-07-30 | $33.93 | $34.31 | $30.10 | $30.13 | $30.13 | 706,704 |
| 2024-07-29 | $33.54 | $34.45 | $33.11 | $33.69 | $33.69 | 502,584 |
| 2024-07-26 | $33.41 | $35.15 | $32.72 | $33.53 | $33.53 | 499,401 |
| 2024-07-25 | $33.63 | $34.10 | $31.62 | $32.72 | $32.72 | 500,504 |
| 2024-07-24 | $33.00 | $34.43 | $32.80 | $33.84 | $33.84 | 319,237 |
| 2024-07-23 | $32.58 | $34.54 | $32.38 | $33.28 | $33.28 | 386,760 |
| 2024-07-22 | $32.24 | $33.80 | $31.39 | $32.52 | $32.52 | 321,570 |
| 2024-07-19 | $32.74 | $34.01 | $31.36 | $31.83 | $31.83 | 340,655 |
| 2024-07-18 | $33.27 | $34.77 | $31.94 | $32.62 | $32.62 | 434,962 |
| 2024-07-17 | $31.31 | $33.60 | $31.01 | $33.30 | $33.30 | 442,246 |
| 2024-07-16 | $35.16 | $35.65 | $31.73 | $32.06 | $32.06 | 608,332 |
| 2024-07-15 | $33.19 | $34.56 | $31.92 | $34.50 | $34.50 | 483,852 |
| 2024-07-12 | $34.17 | $34.17 | $31.23 | $32.80 | $32.80 | 496,867 |
| 2024-07-11 | $32.00 | $34.54 | $31.73 | $34.22 | $34.22 | 315,743 |
| 2024-07-10 | $30.78 | $32.90 | $30.44 | $31.29 | $31.29 | 580,259 |
| 2024-07-09 | $28.25 | $30.10 | $27.79 | $29.81 | $29.81 | 205,641 |
| 2024-07-08 | $29.34 | $29.78 | $27.96 | $28.10 | $28.10 | 352,343 |
| 2024-07-05 | $28.00 | $28.93 | $27.22 | $28.91 | $28.91 | 267,211 |
| 2024-07-03 | $27.83 | $29.15 | $27.40 | $28.00 | $28.00 | 231,735 |
| 2024-07-02 | $28.91 | $31.35 | $27.15 | $27.76 | $27.76 | 588,003 |
| 2024-07-01 | $25.99 | $28.97 | $25.74 | $28.69 | $28.69 | 504,583 |
| 2024-06-28 | $26.82 | $27.22 | $25.21 | $26.14 | $26.14 | 2,141,437 |
| 2024-06-27 | $25.96 | $26.98 | $24.91 | $26.64 | $26.64 | 400,395 |
| 2024-06-26 | $28.25 | $28.25 | $25.76 | $26.19 | $26.19 | 288,659 |
| 2024-06-25 | $27.22 | $28.20 | $26.68 | $27.25 | $27.25 | 175,293 |
| 2024-06-24 | $27.95 | $28.55 | $27.06 | $27.44 | $27.44 | 194,597 |
| 2024-06-21 | $27.15 | $27.83 | $25.87 | $27.46 | $27.46 | 211,452 |
| 2024-06-20 | $27.97 | $27.97 | $26.51 | $26.90 | $26.90 | 290,380 |
| 2024-06-18 | $27.91 | $28.39 | $27.15 | $27.60 | $27.60 | 147,508 |
| 2024-06-17 | $28.50 | $28.98 | $27.13 | $27.74 | $27.74 | 284,079 |
| 2024-06-14 | $28.61 | $29.11 | $28.32 | $28.78 | $28.78 | 215,772 |
| 2024-06-13 | $27.28 | $28.77 | $26.46 | $28.77 | $28.77 | 254,238 |
| 2024-06-12 | $27.68 | $28.33 | $26.84 | $27.28 | $27.28 | 237,437 |
| 2024-06-11 | $25.60 | $27.37 | $24.82 | $27.04 | $27.04 | 297,114 |
| 2024-06-10 | $24.92 | $26.11 | $24.50 | $25.68 | $25.68 | 241,521 |
| 2024-06-07 | $26.23 | $26.36 | $24.29 | $25.01 | $25.01 | 277,707 |
| 2024-06-06 | $27.43 | $28.54 | $25.42 | $26.23 | $26.23 | 466,500 |
| 2024-06-05 | $24.35 | $27.28 | $23.88 | $27.28 | $27.28 | 549,689 |
| 2024-06-04 | $21.22 | $24.20 | $21.13 | $24.10 | $24.10 | 569,024 |
| 2024-06-03 | $20.55 | $21.54 | $20.01 | $21.45 | $21.45 | 392,706 |
| 2024-05-31 | $20.52 | $21.32 | $19.54 | $19.61 | $19.61 | 323,885 |
| 2024-05-30 | $21.40 | $21.40 | $20.20 | $20.39 | $20.39 | 256,811 |
| 2024-05-29 | $21.92 | $21.92 | $19.76 | $21.15 | $21.15 | 426,463 |
| 2024-05-28 | $20.89 | $21.30 | $19.68 | $20.53 | $20.53 | 387,001 |
| 2024-05-24 | $19.87 | $20.83 | $19.49 | $20.60 | $20.60 | 385,721 |
| 2024-05-23 | $20.29 | $20.71 | $19.16 | $19.72 | $19.72 | 238,125 |
| 2024-05-22 | $20.51 | $21.44 | $19.88 | $19.99 | $19.99 | 210,867 |
| 2024-05-21 | $21.70 | $21.92 | $20.59 | $20.75 | $20.75 | 236,711 |
| 2024-05-20 | $21.60 | $22.96 | $21.26 | $21.76 | $21.76 | 241,174 |
| 2024-05-17 | $23.85 | $24.40 | $22.27 | $22.39 | $22.39 | 345,825 |
| 2024-05-16 | $22.32 | $24.32 | $21.50 | $24.02 | $24.02 | 629,840 |
| 2024-05-15 | $21.30 | $22.20 | $21.00 | $21.16 | $21.16 | 576,412 |
| 2024-05-14 | $23.55 | $23.79 | $21.29 | $21.35 | $21.35 | 656,817 |
| 2024-05-13 | $20.82 | $23.73 | $20.55 | $23.38 | $23.38 | 1,051,704 |
| 2024-05-10 | $20.91 | $21.33 | $19.56 | $20.75 | $20.75 | 959,144 |
| 2024-05-09 | $19.19 | $20.71 | $19.04 | $20.32 | $20.32 | 928,070 |
| 2024-05-08 | $18.80 | $20.77 | $18.80 | $19.27 | $19.27 | 577,611 |
| 2024-05-07 | $20.07 | $20.65 | $18.80 | $19.29 | $19.29 | 486,014 |
| 2024-05-06 | $19.71 | $20.64 | $19.29 | $19.52 | $19.52 | 615,901 |
| 2024-05-03 | $19.47 | $21.71 | $19.09 | $19.66 | $19.66 | 716,820 |
| 2024-05-02 | $20.71 | $20.89 | $18.56 | $19.50 | $19.50 | 740,998 |
| 2024-05-01 | $17.04 | $21.49 | $16.65 | $20.92 | $20.92 | 2,452,373 |
| 2024-04-30 | $14.28 | $18.24 | $13.90 | $17.07 | $17.07 | 7,275,638 |
| 2024-04-29 | $10.98 | $11.57 | $10.70 | $11.00 | $11.00 | 241,091 |
| 2024-04-26 | $11.21 | $11.56 | $10.80 | $11.08 | $11.08 | 148,889 |
| 2024-04-25 | $11.57 | $11.61 | $10.97 | $11.17 | $11.17 | 104,399 |
| 2024-04-24 | $12.01 | $12.57 | $11.57 | $11.82 | $11.82 | 182,412 |
| 2024-04-23 | $10.23 | $12.57 | $10.18 | $12.00 | $12.00 | 254,158 |
| 2024-04-22 | $9.86 | $10.67 | $9.60 | $10.39 | $10.39 | 131,713 |
| 2024-04-19 | $9.57 | $9.69 | $9.33 | $9.64 | $9.64 | 111,826 |
| 2024-04-18 | $9.07 | $9.62 | $8.63 | $9.57 | $9.57 | 156,304 |
| 2024-04-17 | $9.67 | $9.80 | $9.09 | $9.20 | $9.20 | 171,348 |
| 2024-04-16 | $9.66 | $9.91 | $9.44 | $9.61 | $9.61 | 98,237 |
| 2024-04-15 | $9.78 | $10.05 | $9.20 | $9.88 | $9.88 | 190,201 |
| 2024-04-12 | $11.10 | $11.25 | $9.34 | $9.62 | $9.62 | 184,474 |
| 2024-04-11 | $11.59 | $11.67 | $10.80 | $11.19 | $11.19 | 164,657 |
| 2024-04-10 | $10.16 | $12.05 | $10.16 | $11.56 | $11.56 | 218,450 |
| 2024-04-09 | $10.45 | $11.08 | $10.13 | $10.84 | $10.84 | 151,520 |
| 2024-04-08 | $10.03 | $11.26 | $9.77 | $10.44 | $10.44 | 168,402 |
| 2024-04-05 | $9.13 | $9.99 | $9.08 | $9.99 | $9.99 | 159,333 |
| 2024-04-04 | $9.56 | $9.56 | $8.96 | $9.05 | $9.05 | 80,620 |
| 2024-04-03 | $9.26 | $9.66 | $9.11 | $9.45 | $9.45 | 77,050 |
| 2024-04-02 | $9.00 | $9.47 | $8.53 | $9.33 | $9.33 | 79,037 |
| 2024-04-01 | $9.10 | $9.15 | $8.65 | $9.03 | $9.03 | 130,834 |
| 2024-03-28 | $9.46 | $9.85 | $9.10 | $9.13 | $9.13 | 116,532 |
| 2024-03-27 | $8.71 | $9.62 | $8.49 | $9.46 | $9.46 | 124,801 |
| 2024-03-26 | $8.49 | $9.08 | $8.30 | $8.74 | $8.74 | 123,466 |
| 2024-03-25 | $8.60 | $8.92 | $8.10 | $8.48 | $8.48 | 194,173 |
| 2024-03-22 | $9.18 | $9.18 | $8.38 | $8.61 | $8.61 | 174,301 |
| 2024-03-21 | $8.64 | $9.59 | $8.37 | $9.18 | $9.18 | 276,150 |
| 2024-03-20 | $8.36 | $8.58 | $8.03 | $8.51 | $8.51 | 286,757 |
| 2024-03-19 | $9.42 | $9.43 | $7.72 | $8.42 | $8.42 | 353,211 |
| 2024-03-18 | $12.02 | $12.02 | $9.55 | $9.66 | $9.66 | 336,507 |
| 2024-03-15 | $10.76 | $12.24 | $10.76 | $12.01 | $12.01 | 301,293 |
| 2024-03-14 | $10.82 | $11.11 | $9.64 | $10.87 | $10.87 | 253,392 |
| 2024-03-13 | $10.23 | $11.30 | $10.23 | $10.70 | $10.70 | 221,594 |
| 2024-03-12 | $9.28 | $10.22 | $8.74 | $10.20 | $10.20 | 284,423 |
| 2024-03-11 | $8.39 | $9.99 | $8.16 | $9.28 | $9.28 | 277,461 |
| 2024-03-08 | $8.19 | $8.51 | $8.13 | $8.39 | $8.39 | 110,036 |
| 2024-03-07 | $8.74 | $8.74 | $7.96 | $8.21 | $8.21 | 148,227 |
| 2024-03-06 | $8.83 | $8.85 | $7.87 | $8.05 | $8.05 | 201,875 |
| 2024-03-05 | $8.83 | $9.24 | $8.62 | $8.73 | $8.73 | 216,446 |
| 2024-03-04 | $8.57 | $9.00 | $8.26 | $8.96 | $8.96 | 174,758 |
| 2024-03-01 | $8.13 | $8.78 | $7.97 | $8.52 | $8.52 | 109,422 |
| 2024-02-29 | $7.79 | $8.23 | $7.59 | $8.15 | $8.15 | 89,046 |
| 2024-02-28 | $7.95 | $8.18 | $7.70 | $7.75 | $7.75 | 156,252 |
| 2024-02-27 | $8.22 | $8.59 | $7.97 | $8.06 | $8.06 | 135,921 |
| 2024-02-26 | $7.74 | $8.80 | $7.56 | $8.13 | $8.13 | 314,831 |
| 2024-02-23 | $8.18 | $8.20 | $7.16 | $7.88 | $7.88 | 384,437 |
| 2024-02-22 | $7.00 | $8.27 | $6.79 | $8.21 | $8.21 | 545,578 |
| 2024-02-21 | $4.94 | $7.11 | $4.61 | $6.95 | $6.95 | 747,831 |
| 2024-02-20 | $5.10 | $5.59 | $4.92 | $5.24 | $5.24 | 289,529 |
| 2024-02-16 | $4.45 | $5.25 | $4.37 | $5.05 | $5.05 | 351,203 |
| 2024-02-15 | $4.47 | $4.62 | $4.34 | $4.45 | $4.45 | 95,867 |
| 2024-02-14 | $4.00 | $4.60 | $3.90 | $4.42 | $4.42 | 178,387 |
| 2024-02-13 | $4.08 | $4.28 | $3.90 | $4.00 | $4.00 | 96,866 |
| 2024-02-12 | $3.93 | $4.23 | $3.86 | $4.18 | $4.18 | 189,752 |
| 2024-02-09 | $3.89 | $3.97 | $3.77 | $3.90 | $3.90 | 101,649 |
| 2024-02-08 | $3.73 | $3.94 | $3.68 | $3.87 | $3.87 | 114,097 |
| 2024-02-07 | $3.74 | $3.79 | $3.66 | $3.74 | $3.74 | 116,578 |
| 2024-02-06 | $3.74 | $3.89 | $3.73 | $3.79 | $3.79 | 85,358 |
| 2024-02-05 | $3.85 | $4.13 | $3.63 | $3.74 | $3.74 | 130,106 |
| 2024-02-02 | $3.85 | $3.89 | $3.62 | $3.84 | $3.84 | 115,323 |
| 2024-02-01 | $3.85 | $4.09 | $3.75 | $3.88 | $3.88 | 123,449 |
| 2024-01-31 | $3.75 | $4.01 | $3.68 | $3.85 | $3.85 | 135,228 |
| 2024-01-30 | $4.09 | $4.09 | $3.69 | $3.77 | $3.77 | 285,092 |
| 2024-01-29 | $3.45 | $4.14 | $3.26 | $4.06 | $4.06 | 744,683 |
| 2024-01-26 | $3.00 | $3.49 | $2.98 | $3.42 | $3.42 | 188,772 |
| 2024-01-25 | $3.39 | $3.40 | $2.85 | $3.00 | $3.00 | 610,671 |
| 2024-01-24 | $3.51 | $3.74 | $3.32 | $3.37 | $3.37 | 387,639 |
| 2024-01-23 | $3.36 | $3.63 | $3.28 | $3.53 | $3.53 | 110,685 |
| 2024-01-22 | $3.17 | $3.46 | $3.16 | $3.35 | $3.35 | 178,155 |
| 2024-01-19 | $3.21 | $3.35 | $2.99 | $3.24 | $3.24 | 352,222 |
| 2024-01-18 | $3.75 | $3.75 | $3.18 | $3.26 | $3.26 | 311,833 |
| 2024-01-17 | $3.21 | $3.80 | $3.21 | $3.66 | $3.66 | 179,495 |
| 2024-01-16 | $3.61 | $3.66 | $3.14 | $3.33 | $3.33 | 431,414 |
| 2024-01-12 | $3.81 | $3.87 | $3.33 | $3.66 | $3.66 | 601,902 |
| 2024-01-11 | $4.18 | $4.18 | $3.65 | $3.81 | $3.81 | 259,671 |
| 2024-01-10 | $4.56 | $4.63 | $3.74 | $4.23 | $4.23 | 605,208 |
| 2024-01-09 | $4.00 | $4.73 | $3.85 | $4.48 | $4.48 | 942,698 |
| 2024-01-08 | $2.82 | $3.92 | $2.80 | $3.86 | $3.86 | 954,564 |
| 2024-01-05 | $2.75 | $2.85 | $2.63 | $2.75 | $2.75 | 153,535 |
| 2024-01-04 | $2.80 | $2.86 | $2.67 | $2.77 | $2.77 | 187,728 |
| 2024-01-03 | $2.58 | $2.80 | $2.53 | $2.79 | $2.79 | 95,028 |
| 2024-01-02 | $2.70 | $2.71 | $2.47 | $2.64 | $2.64 | 142,370 |
| 2023-12-29 | $2.63 | $2.79 | $2.55 | $2.75 | $2.75 | 224,912 |
| 2023-12-28 | $2.82 | $2.88 | $2.66 | $2.76 | $2.76 | 124,430 |
| 2023-12-27 | $3.03 | $3.03 | $2.83 | $2.89 | $2.89 | 70,425 |
| 2023-12-26 | $3.03 | $3.04 | $2.72 | $3.04 | $3.04 | 197,649 |
| 2023-12-22 | $2.87 | $3.05 | $2.64 | $2.98 | $2.98 | 249,616 |
| 2023-12-21 | $2.63 | $3.34 | $2.48 | $2.80 | $2.80 | 976,421 |
| 2023-12-20 | $2.18 | $2.73 | $2.11 | $2.55 | $2.55 | 483,515 |
| 2023-12-19 | $1.90 | $2.17 | $1.76 | $2.17 | $2.17 | 304,895 |
| 2023-12-18 | $2.49 | $2.50 | $1.77 | $1.84 | $1.84 | 579,112 |
| 2023-12-15 | $2.04 | $2.47 | $1.95 | $2.43 | $2.43 | 361,613 |
| 2023-12-14 | $1.87 | $2.04 | $1.78 | $2.02 | $2.02 | 290,686 |
| 2023-12-13 | $1.80 | $1.90 | $1.66 | $1.88 | $1.88 | 141,314 |
| 2023-12-12 | $1.68 | $1.82 | $1.58 | $1.80 | $1.80 | 276,547 |
| 2023-12-11 | $1.61 | $1.75 | $1.55 | $1.68 | $1.68 | 222,597 |
| 2023-12-08 | $1.53 | $1.61 | $1.45 | $1.61 | $1.61 | 815,592 |
| 2023-12-07 | $1.60 | $1.60 | $1.47 | $1.50 | $1.50 | 162,262 |
| 2023-12-06 | $1.63 | $1.66 | $1.56 | $1.60 | $1.60 | 136,834 |
| 2023-12-05 | $1.74 | $1.76 | $1.55 | $1.63 | $1.63 | 171,353 |
| 2023-12-04 | $1.77 | $1.83 | $1.69 | $1.74 | $1.74 | 183,005 |
| 2023-12-01 | $1.72 | $1.88 | $1.46 | $1.80 | $1.80 | 283,965 |
| 2023-11-30 | $1.80 | $1.81 | $1.60 | $1.75 | $1.75 | 182,218 |
| 2023-11-29 | $1.81 | $1.92 | $1.63 | $1.79 | $1.79 | 373,150 |
| 2023-11-28 | $1.64 | $1.86 | $1.51 | $1.85 | $1.85 | 386,127 |
| 2023-11-27 | $1.51 | $1.75 | $1.41 | $1.64 | $1.64 | 830,840 |
| 2023-11-24 | $1.42 | $2.42 | $1.41 | $1.61 | $1.61 | 4,636,628 |
| 2023-11-22 | $1.41 | $1.41 | $1.32 | $1.41 | $1.41 | 982,387 |
| 2023-11-21 | $1.42 | $1.42 | $1.29 | $1.40 | $1.40 | 187,149 |
| 2023-11-20 | $1.60 | $1.60 | $1.33 | $1.39 | $1.39 | 294,212 |
| 2023-11-17 | $1.51 | $1.63 | $1.41 | $1.60 | $1.60 | 413,161 |
| 2023-11-16 | $1.30 | $1.48 | $1.16 | $1.47 | $1.47 | 299,084 |
| 2023-11-15 | $1.27 | $1.34 | $1.23 | $1.29 | $1.29 | 1,103,784 |
| 2023-11-14 | $1.29 | $1.36 | $1.21 | $1.27 | $1.27 | 573,869 |
| 2023-11-13 | $1.30 | $1.30 | $1.21 | $1.24 | $1.24 | 149,865 |
| 2023-11-10 | $1.49 | $1.49 | $1.25 | $1.27 | $1.27 | 327,582 |
| 2023-11-09 | $1.50 | $1.51 | $1.37 | $1.47 | $1.47 | 100,860 |
| 2023-11-08 | $1.60 | $1.60 | $1.45 | $1.46 | $1.46 | 102,459 |
| 2023-11-07 | $1.63 | $1.67 | $1.57 | $1.57 | $1.57 | 114,351 |
| 2023-11-06 | $1.85 | $1.85 | $1.61 | $1.64 | $1.64 | 119,375 |
| 2023-11-03 | $1.85 | $1.97 | $1.81 | $1.82 | $1.82 | 198,056 |
| 2023-11-02 | $1.88 | $1.91 | $1.80 | $1.84 | $1.84 | 176,133 |
| 2023-11-01 | $1.83 | $1.98 | $1.81 | $1.88 | $1.88 | 303,792 |
| 2023-10-31 | $2.19 | $2.39 | $1.84 | $1.86 | $1.86 | 455,486 |
| 2023-10-30 | $2.93 | $2.99 | $2.62 | $2.67 | $2.67 | 164,749 |
| 2023-10-27 | $2.97 | $3.04 | $2.90 | $2.92 | $2.92 | 53,126 |
| 2023-10-26 | $3.01 | $3.08 | $2.90 | $2.96 | $2.96 | 90,405 |
| 2023-10-25 | $3.16 | $3.16 | $2.91 | $3.03 | $3.03 | 45,756 |
| 2023-10-24 | $3.12 | $3.27 | $2.95 | $3.19 | $3.19 | 51,835 |
| 2023-10-23 | $3.17 | $3.24 | $2.90 | $3.10 | $3.10 | 84,353 |
| 2023-10-20 | $3.44 | $3.44 | $3.15 | $3.19 | $3.19 | 808,851 |
| 2023-10-19 | $3.55 | $3.55 | $3.29 | $3.43 | $3.43 | 42,040 |
| 2023-10-18 | $3.31 | $3.60 | $3.25 | $3.49 | $3.49 | 42,651 |
| 2023-10-17 | $3.19 | $3.41 | $3.15 | $3.30 | $3.30 | 28,340 |
| 2023-10-16 | $3.25 | $3.31 | $3.10 | $3.24 | $3.24 | 25,346 |
| 2023-10-13 | $3.32 | $3.37 | $3.19 | $3.23 | $3.23 | 30,791 |
| 2023-10-12 | $3.43 | $3.43 | $3.07 | $3.31 | $3.31 | 87,314 |
| 2023-10-11 | $3.24 | $3.45 | $3.24 | $3.43 | $3.43 | 46,477 |
| 2023-10-10 | $3.22 | $3.51 | $3.19 | $3.25 | $3.25 | 34,666 |
| 2023-10-09 | $3.28 | $3.35 | $3.19 | $3.24 | $3.24 | 36,685 |
| 2023-10-06 | $3.31 | $3.41 | $3.29 | $3.32 | $3.32 | 31,558 |
| 2023-10-05 | $3.44 | $3.45 | $3.24 | $3.31 | $3.31 | 50,948 |
| 2023-10-04 | $3.60 | $4.03 | $3.45 | $3.50 | $3.50 | 54,586 |
| 2023-10-03 | $3.72 | $3.88 | $3.57 | $3.62 | $3.62 | 73,533 |
| 2023-10-02 | $3.56 | $3.94 | $3.56 | $3.77 | $3.77 | 95,875 |
| 2023-09-29 | $3.46 | $3.74 | $3.44 | $3.64 | $3.64 | 26,738 |
| 2023-09-28 | $3.45 | $3.48 | $3.32 | $3.44 | $3.44 | 39,014 |
| 2023-09-27 | $3.63 | $3.69 | $3.37 | $3.46 | $3.46 | 56,354 |
| 2023-09-26 | $3.53 | $3.72 | $3.53 | $3.57 | $3.57 | 23,805 |
| 2023-09-25 | $3.49 | $3.67 | $3.38 | $3.57 | $3.57 | 56,801 |
| 2023-09-22 | $3.68 | $3.70 | $3.50 | $3.59 | $3.59 | 32,552 |
| 2023-09-21 | $3.74 | $3.83 | $3.58 | $3.65 | $3.65 | 84,958 |
| 2023-09-20 | $3.97 | $3.99 | $3.75 | $3.80 | $3.80 | 38,680 |
| 2023-09-19 | $3.92 | $4.05 | $3.80 | $3.95 | $3.95 | 97,802 |
| 2023-09-18 | $4.39 | $4.53 | $3.98 | $3.99 | $3.99 | 99,164 |
| 2023-09-15 | $4.74 | $4.95 | $4.27 | $4.38 | $4.38 | 277,376 |
| 2023-09-14 | $4.71 | $4.88 | $4.64 | $4.82 | $4.82 | 28,913 |
| 2023-09-13 | $4.91 | $5.04 | $4.47 | $4.72 | $4.72 | 59,594 |
| 2023-09-12 | $4.83 | $5.13 | $4.79 | $4.97 | $4.97 | 67,761 |
| 2023-09-11 | $4.63 | $4.77 | $4.48 | $4.77 | $4.77 | 63,837 |
| 2023-09-08 | $4.38 | $4.63 | $4.15 | $4.63 | $4.63 | 76,909 |
| 2023-09-07 | $4.39 | $4.45 | $4.16 | $4.41 | $4.41 | 30,729 |
| 2023-09-06 | $4.38 | $4.57 | $4.29 | $4.41 | $4.41 | 58,777 |
| 2023-09-05 | $4.38 | $4.60 | $4.25 | $4.37 | $4.37 | 50,315 |
| 2023-09-01 | $4.52 | $4.61 | $4.35 | $4.50 | $4.50 | 26,012 |
| 2023-08-31 | $4.46 | $4.61 | $4.34 | $4.45 | $4.45 | 42,922 |
| 2023-08-30 | $4.48 | $4.59 | $4.24 | $4.44 | $4.44 | 34,621 |
| 2023-08-29 | $4.29 | $4.55 | $4.23 | $4.55 | $4.55 | 38,327 |
| 2023-08-28 | $4.25 | $4.39 | $4.12 | $4.27 | $4.27 | 43,580 |
| 2023-08-25 | $4.20 | $4.46 | $4.15 | $4.25 | $4.25 | 32,710 |
| 2023-08-24 | $4.30 | $4.30 | $4.05 | $4.19 | $4.19 | 56,835 |
| 2023-08-23 | $4.22 | $4.36 | $4.13 | $4.33 | $4.33 | 44,491 |
| 2023-08-22 | $4.66 | $4.72 | $4.17 | $4.27 | $4.27 | 91,567 |
| 2023-08-21 | $4.88 | $4.98 | $4.54 | $4.64 | $4.64 | 161,509 |
| 2023-08-18 | $5.04 | $5.50 | $4.84 | $4.85 | $4.85 | 103,888 |
| 2023-08-17 | $4.93 | $5.15 | $4.86 | $5.14 | $5.14 | 76,523 |
| 2023-08-16 | $5.03 | $5.17 | $4.90 | $5.00 | $5.00 | 92,255 |
| 2023-08-15 | $5.19 | $5.19 | $5.01 | $5.13 | $5.13 | 33,493 |
| 2023-08-14 | $5.27 | $5.44 | $5.12 | $5.22 | $5.22 | 49,832 |
| 2023-08-11 | $5.30 | $5.46 | $5.12 | $5.27 | $5.27 | 83,511 |
| 2023-08-10 | $5.80 | $6.02 | $5.29 | $5.32 | $5.32 | 75,538 |
| 2023-08-09 | $6.51 | $6.95 | $5.65 | $5.81 | $5.81 | 118,207 |
| 2023-08-08 | $6.68 | $6.83 | $6.35 | $6.65 | $6.65 | 53,272 |
| 2023-08-07 | $7.11 | $7.16 | $6.43 | $6.69 | $6.69 | 74,598 |
| 2023-08-04 | $7.30 | $7.30 | $7.04 | $7.14 | $7.14 | 51,828 |
| 2023-08-03 | $7.49 | $7.63 | $7.10 | $7.28 | $7.28 | 92,558 |
| 2023-08-02 | $7.45 | $7.62 | $7.36 | $7.55 | $7.55 | 75,153 |
| 2023-08-01 | $7.42 | $7.67 | $7.09 | $7.62 | $7.62 | 75,516 |
| 2023-07-31 | $7.13 | $7.43 | $7.03 | $7.41 | $7.41 | 41,260 |
| 2023-07-28 | $7.30 | $7.38 | $6.84 | $7.14 | $7.14 | 90,602 |
| 2023-07-27 | $7.40 | $7.69 | $7.10 | $7.23 | $7.23 | 87,170 |
| 2023-07-26 | $7.41 | $7.65 | $7.24 | $7.34 | $7.34 | 43,348 |
| 2023-07-25 | $7.74 | $7.91 | $7.34 | $7.43 | $7.43 | 85,451 |
| 2023-07-24 | $7.84 | $7.99 | $7.61 | $7.78 | $7.78 | 70,171 |
| 2023-07-21 | $7.63 | $7.91 | $7.48 | $7.89 | $7.89 | 116,858 |
| 2023-07-20 | $7.85 | $7.93 | $7.27 | $7.60 | $7.60 | 122,053 |
| 2023-07-19 | $7.41 | $8.13 | $7.41 | $7.89 | $7.89 | 103,062 |
| 2023-07-18 | $7.44 | $7.72 | $7.22 | $7.41 | $7.41 | 82,857 |
| 2023-07-17 | $6.70 | $7.52 | $6.70 | $7.45 | $7.45 | 129,935 |
| 2023-07-14 | $6.94 | $6.94 | $6.60 | $6.72 | $6.72 | 76,580 |
| 2023-07-13 | $7.16 | $7.24 | $6.86 | $6.95 | $6.95 | 130,325 |
| 2023-07-12 | $6.51 | $7.25 | $6.48 | $7.09 | $7.09 | 173,276 |
| 2023-07-11 | $6.13 | $6.41 | $5.96 | $6.35 | $6.35 | 126,107 |
| 2023-07-10 | $5.51 | $6.21 | $5.51 | $6.12 | $6.12 | 177,056 |
| 2023-07-07 | $5.53 | $5.62 | $5.46 | $5.48 | $5.48 | 73,181 |
| 2023-07-06 | $5.81 | $5.81 | $5.45 | $5.53 | $5.53 | 151,420 |
| 2023-07-05 | $5.88 | $5.97 | $5.68 | $5.82 | $5.82 | 131,976 |
| 2023-07-03 | $5.99 | $6.09 | $5.84 | $5.91 | $5.91 | 85,775 |
| 2023-06-30 | $6.43 | $6.46 | $5.91 | $5.96 | $5.96 | 118,596 |
| 2023-06-29 | $6.22 | $6.57 | $6.21 | $6.38 | $6.38 | 149,062 |
| 2023-06-28 | $5.42 | $6.34 | $5.37 | $6.19 | $6.19 | 261,475 |
| 2023-06-27 | $5.92 | $5.95 | $5.34 | $5.55 | $5.55 | 458,438 |
| 2023-06-26 | $6.30 | $6.40 | $5.82 | $5.83 | $5.83 | 167,524 |
| 2023-06-23 | $6.01 | $6.33 | $5.93 | $6.13 | $6.13 | 1,282,636 |
| 2023-06-22 | $6.13 | $6.31 | $5.99 | $6.09 | $6.09 | 133,782 |
| 2023-06-21 | $6.27 | $6.31 | $5.90 | $6.16 | $6.16 | 236,756 |
| 2023-06-20 | $6.67 | $6.67 | $6.23 | $6.30 | $6.30 | 186,979 |
| 2023-06-16 | $7.40 | $7.44 | $6.65 | $6.71 | $6.71 | 177,986 |
| 2023-06-15 | $6.85 | $7.38 | $6.81 | $7.32 | $7.32 | 148,573 |
| 2023-06-14 | $6.91 | $7.04 | $6.62 | $6.84 | $6.84 | 180,358 |
| 2023-06-13 | $6.82 | $7.09 | $6.74 | $6.87 | $6.87 | 174,035 |
| 2023-06-12 | $6.26 | $6.94 | $6.06 | $6.75 | $6.75 | 150,094 |
| 2023-06-09 | $6.80 | $6.80 | $5.93 | $6.31 | $6.31 | 325,946 |
| 2023-06-08 | $7.00 | $7.19 | $6.60 | $6.70 | $6.70 | 259,419 |
| 2023-06-07 | $7.41 | $7.73 | $7.00 | $7.10 | $7.10 | 338,046 |
| 2023-06-06 | $6.49 | $7.30 | $6.30 | $7.10 | $7.10 | 893,936 |
| 2023-06-05 | $6.39 | $6.72 | $6.05 | $6.54 | $6.54 | 295,231 |
| 2023-06-02 | $7.00 | $7.03 | $6.07 | $6.45 | $6.45 | 176,050 |
| 2023-06-01 | $7.69 | $7.69 | $6.90 | $7.00 | $7.00 | 207,472 |
| 2023-05-31 | $7.55 | $7.82 | $7.22 | $7.52 | $7.52 | 122,737 |
| 2023-05-30 | $7.25 | $7.80 | $7.25 | $7.56 | $7.56 | 79,867 |
| 2023-05-26 | $7.10 | $7.30 | $7.04 | $7.21 | $7.21 | 75,949 |
| 2023-05-25 | $7.42 | $7.47 | $6.91 | $7.15 | $7.15 | 100,819 |
| 2023-05-24 | $7.44 | $7.70 | $7.20 | $7.41 | $7.41 | 83,527 |
| 2023-05-23 | $7.34 | $7.93 | $7.04 | $7.56 | $7.56 | 173,192 |
| 2023-05-22 | $6.51 | $7.56 | $6.08 | $7.34 | $7.34 | 192,451 |
| 2023-05-19 | $6.12 | $6.78 | $5.91 | $6.49 | $6.49 | 159,567 |
| 2023-05-18 | $6.13 | $6.40 | $5.73 | $6.05 | $6.05 | 211,817 |
| 2023-05-17 | $6.36 | $6.45 | $6.07 | $6.19 | $6.19 | 145,055 |
| 2023-05-16 | $7.05 | $7.05 | $6.31 | $6.31 | $6.31 | 220,094 |
| 2023-05-15 | $6.83 | $7.30 | $6.63 | $7.18 | $7.18 | 90,569 |
| 2023-05-12 | $7.41 | $7.41 | $6.36 | $6.89 | $6.89 | 187,261 |
| 2023-05-11 | $8.05 | $8.05 | $7.34 | $7.43 | $7.43 | 106,825 |
| 2023-05-10 | $8.25 | $8.65 | $7.76 | $8.15 | $8.15 | 167,702 |
| 2023-05-09 | $8.71 | $8.71 | $8.06 | $8.35 | $8.35 | 124,838 |
| 2023-05-08 | $8.35 | $9.21 | $8.01 | $8.85 | $8.85 | 203,703 |
| 2023-05-05 | $7.71 | $8.67 | $7.36 | $8.55 | $8.55 | 241,307 |
| 2023-05-04 | $7.96 | $8.22 | $7.55 | $7.76 | $7.76 | 143,681 |
| 2023-05-03 | $0.25 | $0.28 | $0.24 | $0.25 | $8.12 | 144,199 |
| 2023-05-02 | $0.25 | $0.25 | $0.24 | $0.25 | $8.12 | 86,380 |
| 2023-05-01 | $0.28 | $0.28 | $0.25 | $0.25 | $8.27 | 75,861 |
| 2023-04-28 | $0.27 | $0.27 | $0.24 | $0.27 | $9.03 | 201,184 |
| 2023-04-27 | $0.28 | $0.29 | $0.25 | $0.27 | $8.92 | 90,046 |
| 2023-04-26 | $0.29 | $0.31 | $0.28 | $0.29 | $9.43 | 46,992 |
| 2023-04-25 | $0.29 | $0.30 | $0.27 | $0.30 | $9.95 | 89,195 |
| 2023-04-24 | $0.29 | $0.30 | $0.27 | $0.29 | $9.61 | 81,231 |
| 2023-04-21 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 2,379,235 |
| 2023-04-20 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 1,018,543 |
| 2023-04-19 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 1,207,869 |
| 2023-04-18 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 1,444,503 |
| 2023-04-17 | $0.29 | $0.33 | $0.29 | $0.32 | $0.32 | 3,377,999 |
| 2023-04-14 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 1,956,708 |
| 2023-04-13 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 2,760,732 |
| 2023-04-12 | $0.31 | $0.32 | $0.29 | $0.29 | $0.29 | 2,411,055 |
| 2023-04-11 | $0.31 | $0.33 | $0.30 | $0.31 | $0.31 | 2,075,671 |
| 2023-04-10 | $0.33 | $0.34 | $0.30 | $0.31 | $0.31 | 3,165,496 |
| 2023-04-06 | $0.30 | $0.33 | $0.29 | $0.33 | $0.33 | 2,863,550 |
| 2023-04-05 | $0.33 | $0.34 | $0.30 | $0.30 | $0.30 | 1,997,819 |
| 2023-04-04 | $0.36 | $0.36 | $0.33 | $0.33 | $0.33 | 718,765 |
| 2023-04-03 | $0.35 | $0.36 | $0.33 | $0.35 | $0.35 | 3,267,439 |
| 2023-03-31 | $0.32 | $0.37 | $0.30 | $0.37 | $0.37 | 4,151,132 |
| 2023-03-30 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 2,831,656 |
| 2023-03-29 | $0.31 | $0.32 | $0.28 | $0.30 | $0.30 | 3,520,494 |
| 2023-03-28 | $0.32 | $0.34 | $0.30 | $0.30 | $0.30 | 2,857,518 |
| 2023-03-27 | $0.33 | $0.35 | $0.32 | $0.33 | $0.33 | 2,871,645 |
| 2023-03-24 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 2,111,274 |
| 2023-03-23 | $0.38 | $0.39 | $0.32 | $0.33 | $0.33 | 4,791,645 |
| 2023-03-22 | $0.44 | $0.46 | $0.38 | $0.38 | $0.38 | 2,745,245 |
| 2023-03-21 | $0.47 | $0.49 | $0.43 | $0.46 | $0.46 | 5,142,471 |
| 2023-03-20 | $0.36 | $0.52 | $0.32 | $0.51 | $0.51 | 4,346,846 |
| 2023-03-17 | $0.36 | $0.38 | $0.32 | $0.36 | $0.36 | 31,765,043 |
| 2023-03-16 | $0.33 | $0.39 | $0.32 | $0.35 | $0.35 | 6,565,818 |
| 2023-03-15 | $0.37 | $0.37 | $0.31 | $0.35 | $0.35 | 3,489,822 |
| 2023-03-14 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 3,138,275 |
| 2023-03-13 | $0.36 | $0.38 | $0.27 | $0.36 | $0.36 | 7,519,589 |
| 2023-03-10 | $0.39 | $0.39 | $0.34 | $0.34 | $0.34 | 7,403,388 |
| 2023-03-09 | $0.45 | $0.47 | $0.36 | $0.39 | $0.39 | 7,108,622 |
| 2023-03-08 | $0.45 | $0.49 | $0.43 | $0.44 | $0.44 | 3,734,152 |
| 2023-03-07 | $0.46 | $0.48 | $0.44 | $0.45 | $0.45 | 3,658,917 |
| 2023-03-06 | $0.48 | $0.48 | $0.43 | $0.44 | $0.44 | 4,254,690 |
| 2023-03-03 | $0.45 | $0.49 | $0.44 | $0.48 | $0.48 | 3,010,175 |
| 2023-03-02 | $0.47 | $0.48 | $0.43 | $0.45 | $0.45 | 3,433,885 |
| 2023-03-01 | $0.51 | $0.52 | $0.45 | $0.47 | $0.47 | 3,944,872 |
| 2023-02-28 | $0.47 | $0.53 | $0.47 | $0.50 | $0.50 | 4,160,966 |
| 2023-02-27 | $0.49 | $0.50 | $0.45 | $0.49 | $0.49 | 4,225,434 |
| 2023-02-24 | $0.47 | $0.51 | $0.40 | $0.50 | $0.50 | 4,590,433 |
| 2023-02-23 | $0.47 | $0.49 | $0.45 | $0.47 | $0.47 | 2,670,306 |
| 2023-02-22 | $0.43 | $0.49 | $0.41 | $0.46 | $0.46 | 6,868,340 |
| 2023-02-21 | $0.51 | $0.54 | $0.46 | $0.48 | $0.48 | 3,447,124 |
| 2023-02-17 | $0.52 | $0.53 | $0.48 | $0.52 | $0.52 | 2,999,867 |
| 2023-02-16 | $0.49 | $0.54 | $0.47 | $0.51 | $0.51 | 6,659,697 |
| 2023-02-15 | $0.40 | $0.49 | $0.40 | $0.49 | $0.49 | 4,634,748 |
| 2023-02-14 | $0.39 | $0.44 | $0.37 | $0.41 | $0.41 | 5,215,129 |
| 2023-02-13 | $0.41 | $0.44 | $0.39 | $0.40 | $0.40 | 2,083,804 |
| 2023-02-10 | $0.39 | $0.43 | $0.38 | $0.40 | $0.40 | 3,602,918 |
| 2023-02-09 | $0.42 | $0.45 | $0.40 | $0.40 | $0.40 | 3,641,660 |
| 2023-02-08 | $0.48 | $0.49 | $0.38 | $0.41 | $0.41 | 5,606,279 |
| 2023-02-07 | $0.46 | $0.52 | $0.45 | $0.46 | $0.46 | 7,560,600 |
| 2023-02-06 | $0.52 | $0.53 | $0.43 | $0.46 | $0.46 | 5,007,643 |
| 2023-02-03 | $0.50 | $0.53 | $0.46 | $0.47 | $0.47 | 6,856,971 |
| 2023-02-02 | $0.41 | $0.48 | $0.41 | $0.45 | $0.45 | 4,510,204 |
| 2023-02-01 | $0.45 | $0.46 | $0.38 | $0.38 | $0.38 | 6,199,888 |
| 2023-01-31 | $0.41 | $0.43 | $0.39 | $0.42 | $0.42 | 3,414,658 |
| 2023-01-30 | $0.45 | $0.47 | $0.39 | $0.40 | $0.40 | 4,349,533 |
| 2023-01-27 | $0.33 | $0.45 | $0.31 | $0.42 | $0.42 | 15,829,057 |
| 2023-01-26 | $0.37 | $0.39 | $0.35 | $0.38 | $0.38 | 1,102,496 |
| 2023-01-25 | $0.41 | $0.41 | $0.34 | $0.37 | $0.37 | 1,276,389 |
| 2023-01-24 | $0.40 | $0.42 | $0.36 | $0.37 | $0.37 | 911,815 |
| 2023-01-23 | $0.39 | $0.42 | $0.38 | $0.40 | $0.40 | 1,182,625 |
| 2023-01-20 | $0.38 | $0.41 | $0.35 | $0.39 | $0.39 | 1,628,052 |
| 2023-01-19 | $0.44 | $0.45 | $0.35 | $0.37 | $0.37 | 3,120,160 |
| 2023-01-18 | $0.47 | $0.49 | $0.44 | $0.45 | $0.45 | 911,898 |
| 2023-01-17 | $0.48 | $0.50 | $0.44 | $0.47 | $0.47 | 1,547,668 |
| 2023-01-13 | $0.49 | $0.53 | $0.47 | $0.47 | $0.47 | 1,475,600 |
| 2023-01-12 | $0.42 | $0.49 | $0.40 | $0.49 | $0.49 | 2,417,070 |
| 2023-01-11 | $0.35 | $0.44 | $0.35 | $0.44 | $0.44 | 2,973,298 |
| 2023-01-10 | $0.33 | $0.37 | $0.29 | $0.35 | $0.35 | 2,180,409 |
| 2023-01-09 | $0.26 | $0.33 | $0.25 | $0.31 | $0.31 | 4,716,424 |
| 2023-01-06 | $0.25 | $0.26 | $0.23 | $0.25 | $0.25 | 1,404,607 |
| 2023-01-05 | $0.26 | $0.27 | $0.24 | $0.24 | $0.24 | 1,382,162 |
| 2023-01-04 | $0.28 | $0.30 | $0.26 | $0.26 | $0.26 | 2,076,757 |
| 2023-01-03 | $0.27 | $0.29 | $0.24 | $0.28 | $0.28 | 2,209,876 |
| 2022-12-30 | $0.24 | $0.28 | $0.24 | $0.26 | $0.26 | 1,461,028 |
| 2022-12-29 | $0.22 | $0.25 | $0.22 | $0.24 | $0.24 | 1,140,361 |
| 2022-12-28 | $0.25 | $0.25 | $0.22 | $0.22 | $0.22 | 1,215,170 |
| 2022-12-27 | $0.25 | $0.25 | $0.22 | $0.24 | $0.24 | 1,076,302 |
| 2022-12-23 | $0.25 | $0.27 | $0.24 | $0.24 | $0.24 | 808,299 |
| 2022-12-22 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 1,580,442 |
| 2022-12-21 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 2,158,009 |
| 2022-12-20 | $0.25 | $0.27 | $0.24 | $0.26 | $0.26 | 8,892,095 |
| 2022-12-19 | $0.26 | $0.28 | $0.24 | $0.25 | $0.25 | 2,234,172 |
| 2022-12-16 | $0.28 | $0.29 | $0.26 | $0.26 | $0.26 | 5,550,536 |
| 2022-12-15 | $0.30 | $0.31 | $0.27 | $0.28 | $0.28 | 1,790,535 |
| 2022-12-14 | $0.29 | $0.31 | $0.28 | $0.30 | $0.30 | 1,527,724 |
| 2022-12-13 | $0.29 | $0.32 | $0.28 | $0.29 | $0.29 | 2,318,720 |
| 2022-12-12 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 2,363,100 |
| 2022-12-09 | $0.32 | $0.32 | $0.27 | $0.27 | $0.27 | 4,651,760 |
| 2022-12-08 | $0.28 | $0.32 | $0.28 | $0.30 | $0.30 | 3,201,331 |
| 2022-12-07 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 2,744,417 |
| 2022-12-06 | $0.39 | $0.40 | $0.28 | $0.30 | $0.30 | 4,150,180 |
| 2022-12-05 | $0.43 | $0.43 | $0.38 | $0.38 | $0.38 | 1,814,550 |
| 2022-12-02 | $0.40 | $0.43 | $0.38 | $0.42 | $0.42 | 2,686,508 |
| 2022-12-01 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 9,875,852 |
| 2022-11-30 | $0.45 | $0.47 | $0.40 | $0.41 | $0.41 | 4,461,278 |
| 2022-11-29 | $0.47 | $0.49 | $0.44 | $0.45 | $0.45 | 1,601,442 |
| 2022-11-28 | $0.52 | $0.55 | $0.44 | $0.46 | $0.46 | 1,476,709 |
| 2022-11-25 | $0.51 | $0.54 | $0.50 | $0.51 | $0.51 | 475,103 |
| 2022-11-23 | $0.53 | $0.55 | $0.50 | $0.53 | $0.53 | 1,506,248 |
| 2022-11-22 | $0.63 | $0.64 | $0.52 | $0.53 | $0.53 | 1,838,485 |
| 2022-11-21 | $0.64 | $0.67 | $0.62 | $0.63 | $0.63 | 1,302,216 |
| 2022-11-18 | $0.73 | $0.73 | $0.60 | $0.62 | $0.62 | 1,617,977 |
| 2022-11-17 | $0.73 | $0.74 | $0.68 | $0.69 | $0.69 | 1,263,366 |
| 2022-11-16 | $0.86 | $0.90 | $0.65 | $0.75 | $0.75 | 6,463,480 |
| 2022-11-15 | $0.92 | $0.94 | $0.88 | $0.88 | $0.88 | 1,314,796 |
| 2022-11-14 | $0.95 | $1.01 | $0.88 | $0.90 | $0.90 | 3,645,788 |
| 2022-11-11 | $0.93 | $1.07 | $0.93 | $1.02 | $1.02 | 703,718 |
| 2022-11-10 | $0.90 | $0.99 | $0.87 | $0.94 | $0.94 | 1,017,663 |
| 2022-11-09 | $0.89 | $0.96 | $0.86 | $0.87 | $0.87 | 477,139 |
| 2022-11-08 | $0.96 | $1.01 | $0.92 | $0.95 | $0.95 | 733,025 |
| 2022-11-07 | $0.95 | $0.96 | $0.90 | $0.95 | $0.95 | 419,874 |
| 2022-11-04 | $0.90 | $0.96 | $0.86 | $0.95 | $0.95 | 690,315 |
| 2022-11-03 | $0.98 | $0.98 | $0.89 | $0.90 | $0.90 | 889,386 |
| 2022-11-02 | $1.00 | $1.06 | $0.96 | $1.01 | $1.01 | 478,784 |
| 2022-11-01 | $1.05 | $1.05 | $0.93 | $1.04 | $1.04 | 1,538,884 |
| 2022-10-31 | $1.01 | $1.05 | $0.96 | $1.03 | $1.03 | 780,496 |
| 2022-10-28 | $1.01 | $1.06 | $0.95 | $1.05 | $1.05 | 877,132 |
| 2022-10-27 | $1.04 | $1.04 | $0.92 | $1.01 | $1.01 | 677,767 |
| 2022-10-26 | $1.06 | $1.06 | $0.96 | $1.03 | $1.03 | 669,099 |
| 2022-10-25 | $0.98 | $1.06 | $0.93 | $1.04 | $1.04 | 847,487 |
| 2022-10-24 | $0.93 | $1.01 | $0.90 | $0.99 | $0.99 | 410,657 |
| 2022-10-21 | $0.90 | $0.96 | $0.87 | $0.95 | $0.95 | 355,910 |
| 2022-10-20 | $0.89 | $1.02 | $0.89 | $0.91 | $0.91 | 456,701 |
| 2022-10-19 | $0.93 | $0.96 | $0.90 | $0.91 | $0.91 | 415,868 |
| 2022-10-18 | $0.96 | $1.03 | $0.92 | $0.96 | $0.96 | 601,344 |
| 2022-10-17 | $0.86 | $0.93 | $0.86 | $0.92 | $0.92 | 409,223 |
| 2022-10-14 | $0.90 | $0.91 | $0.84 | $0.86 | $0.86 | 352,604 |
| 2022-10-13 | $0.86 | $0.92 | $0.80 | $0.89 | $0.89 | 431,059 |
| 2022-10-12 | $0.91 | $0.91 | $0.82 | $0.85 | $0.85 | 440,879 |
| 2022-10-11 | $0.93 | $0.94 | $0.84 | $0.90 | $0.90 | 499,963 |
| 2022-10-10 | $0.89 | $0.96 | $0.85 | $0.93 | $0.93 | 528,315 |
| 2022-10-07 | $0.96 | $1.02 | $0.88 | $0.89 | $0.89 | 716,764 |
| 2022-10-06 | $1.01 | $1.07 | $0.99 | $1.01 | $1.01 | 367,278 |
| 2022-10-05 | $0.96 | $1.04 | $0.95 | $1.02 | $1.02 | 436,908 |
| 2022-10-04 | $0.88 | $1.05 | $0.88 | $1.04 | $1.04 | 2,090,470 |
| 2022-10-03 | $0.87 | $0.94 | $0.86 | $0.89 | $0.89 | 1,320,504 |
| 2022-09-30 | $0.92 | $1.00 | $0.88 | $0.88 | $0.88 | 561,472 |
| 2022-09-29 | $0.89 | $0.96 | $0.87 | $0.91 | $0.91 | 562,817 |
| 2022-09-28 | $0.86 | $0.94 | $0.86 | $0.93 | $0.93 | 706,521 |
| 2022-09-27 | $0.86 | $0.93 | $0.85 | $0.88 | $0.88 | 523,671 |
| 2022-09-26 | $0.87 | $0.94 | $0.85 | $0.85 | $0.85 | 866,661 |
| 2022-09-23 | $0.86 | $0.92 | $0.83 | $0.87 | $0.87 | 571,383 |
| 2022-09-22 | $0.92 | $0.92 | $0.86 | $0.91 | $0.91 | 1,021,089 |
| 2022-09-21 | $1.00 | $1.01 | $0.92 | $0.92 | $0.92 | 741,078 |
| 2022-09-20 | $0.98 | $1.05 | $0.98 | $1.00 | $1.00 | 565,319 |
| 2022-09-19 | $1.03 | $1.04 | $0.96 | $1.02 | $1.02 | 923,094 |
| 2022-09-16 | $0.99 | $1.06 | $0.91 | $1.05 | $1.05 | 3,430,862 |
| 2022-09-15 | $0.99 | $1.07 | $0.99 | $1.00 | $1.00 | 691,167 |
| 2022-09-14 | $0.98 | $1.03 | $0.95 | $1.00 | $1.00 | 706,799 |
| 2022-09-13 | $1.03 | $1.06 | $0.97 | $0.98 | $0.98 | 1,206,648 |
| 2022-09-12 | $1.11 | $1.11 | $1.03 | $1.07 | $1.07 | 840,624 |
| 2022-09-09 | $1.10 | $1.13 | $1.06 | $1.10 | $1.10 | 908,330 |
| 2022-09-08 | $1.02 | $1.11 | $1.02 | $1.11 | $1.11 | 638,778 |
| 2022-09-07 | $0.96 | $1.06 | $0.96 | $1.06 | $1.06 | 1,042,758 |
| 2022-09-06 | $1.03 | $1.03 | $0.96 | $0.99 | $0.99 | 1,484,651 |
| 2022-09-02 | $0.99 | $1.02 | $0.97 | $1.01 | $1.01 | 1,397,795 |
| 2022-09-01 | $1.01 | $1.02 | $0.96 | $0.99 | $0.99 | 1,758,636 |
| 2022-08-31 | $1.05 | $1.08 | $1.00 | $1.02 | $1.02 | 1,588,339 |
| 2022-08-30 | $1.10 | $1.13 | $1.04 | $1.05 | $1.05 | 1,241,622 |
| 2022-08-29 | $1.11 | $1.15 | $1.08 | $1.11 | $1.11 | 907,652 |
| 2022-08-26 | $1.24 | $1.24 | $1.10 | $1.11 | $1.11 | 1,168,970 |
| 2022-08-25 | $1.20 | $1.24 | $1.16 | $1.22 | $1.22 | 1,160,745 |
| 2022-08-24 | $1.13 | $1.20 | $1.10 | $1.19 | $1.19 | 1,877,375 |
| 2022-08-23 | $1.15 | $1.18 | $1.10 | $1.12 | $1.12 | 1,579,948 |
| 2022-08-22 | $1.18 | $1.22 | $1.13 | $1.14 | $1.14 | 1,416,280 |
| 2022-08-19 | $1.28 | $1.30 | $1.18 | $1.19 | $1.19 | 2,935,367 |
| 2022-08-18 | $1.36 | $1.37 | $1.28 | $1.29 | $1.29 | 2,010,175 |
| 2022-08-17 | $1.63 | $1.63 | $1.31 | $1.34 | $1.34 | 4,942,303 |
| 2022-08-16 | $1.76 | $1.96 | $1.59 | $1.60 | $1.60 | 6,551,332 |
| 2022-08-15 | $2.43 | $2.48 | $2.29 | $2.40 | $2.40 | 3,213,535 |
| 2022-08-12 | $2.17 | $2.45 | $2.16 | $2.43 | $2.43 | 2,995,151 |
| 2022-08-11 | $2.23 | $2.48 | $2.13 | $2.17 | $2.17 | 4,039,565 |
| 2022-08-10 | $1.91 | $2.22 | $1.89 | $2.22 | $2.22 | 2,049,562 |
| 2022-08-09 | $1.97 | $1.97 | $1.83 | $1.84 | $1.84 | 825,645 |
| 2022-08-08 | $2.00 | $2.17 | $1.97 | $2.03 | $2.03 | 1,923,075 |
| 2022-08-05 | $1.88 | $2.00 | $1.81 | $1.99 | $1.99 | 816,789 |
| 2022-08-04 | $1.83 | $1.93 | $1.78 | $1.92 | $1.92 | 830,073 |
| 2022-08-03 | $1.78 | $1.93 | $1.75 | $1.83 | $1.83 | 751,058 |
| 2022-08-02 | $1.68 | $1.93 | $1.68 | $1.79 | $1.79 | 1,282,646 |
| 2022-08-01 | $1.60 | $1.69 | $1.56 | $1.68 | $1.68 | 701,287 |
| 2022-07-29 | $1.61 | $1.67 | $1.60 | $1.62 | $1.62 | 712,373 |
| 2022-07-28 | $1.56 | $1.64 | $1.53 | $1.61 | $1.61 | 459,885 |
| 2022-07-27 | $1.53 | $1.58 | $1.51 | $1.58 | $1.58 | 840,547 |
| 2022-07-26 | $1.54 | $1.54 | $1.42 | $1.50 | $1.50 | 535,124 |
| 2022-07-25 | $1.61 | $1.63 | $1.51 | $1.56 | $1.56 | 451,471 |
| 2022-07-22 | $1.77 | $1.79 | $1.59 | $1.62 | $1.62 | 835,849 |
| 2022-07-21 | $1.63 | $1.79 | $1.63 | $1.77 | $1.77 | 784,883 |
| 2022-07-20 | $1.60 | $1.70 | $1.58 | $1.66 | $1.66 | 828,055 |
| 2022-07-19 | $1.60 | $1.66 | $1.53 | $1.58 | $1.58 | 527,955 |
| 2022-07-18 | $1.60 | $1.72 | $1.57 | $1.59 | $1.59 | 998,362 |
| 2022-07-15 | $1.57 | $1.61 | $1.48 | $1.58 | $1.58 | 786,549 |
| 2022-07-14 | $1.56 | $1.60 | $1.50 | $1.53 | $1.53 | 1,139,166 |
| 2022-07-13 | $1.52 | $1.60 | $1.44 | $1.59 | $1.59 | 1,148,774 |
| 2022-07-12 | $1.60 | $1.63 | $1.55 | $1.56 | $1.56 | 1,640,246 |
| 2022-07-11 | $1.75 | $1.75 | $1.59 | $1.60 | $1.60 | 1,103,286 |
| 2022-07-08 | $1.63 | $1.79 | $1.60 | $1.77 | $1.77 | 1,921,120 |
| 2022-07-07 | $1.47 | $1.67 | $1.45 | $1.67 | $1.67 | 1,604,995 |
| 2022-07-06 | $1.43 | $1.50 | $1.41 | $1.47 | $1.47 | 861,965 |
| 2022-07-05 | $1.22 | $1.45 | $1.21 | $1.45 | $1.45 | 1,505,405 |
| 2022-07-01 | $1.20 | $1.35 | $1.20 | $1.28 | $1.28 | 1,310,535 |
| 2022-06-30 | $1.17 | $1.33 | $1.11 | $1.26 | $1.26 | 4,904,432 |
| 2022-06-29 | $1.34 | $1.36 | $1.21 | $1.22 | $1.22 | 3,209,961 |
| 2022-06-28 | $1.57 | $1.57 | $1.29 | $1.31 | $1.31 | 2,060,034 |
| 2022-06-27 | $1.68 | $1.68 | $1.53 | $1.54 | $1.54 | 1,445,219 |
| 2022-06-24 | $1.77 | $1.79 | $1.66 | $1.70 | $1.70 | 19,817,445 |
| 2022-06-23 | $1.57 | $1.71 | $1.51 | $1.71 | $1.71 | 3,215,861 |
| 2022-06-22 | $1.54 | $1.62 | $1.53 | $1.57 | $1.57 | 1,881,623 |
| 2022-06-21 | $1.62 | $1.66 | $1.56 | $1.58 | $1.58 | 2,830,054 |
| 2022-06-17 | $1.43 | $1.65 | $1.43 | $1.60 | $1.60 | 10,369,953 |
| 2022-06-16 | $1.37 | $1.48 | $1.31 | $1.44 | $1.44 | 2,287,299 |
| 2022-06-15 | $1.48 | $1.51 | $1.37 | $1.45 | $1.45 | 2,313,060 |
| 2022-06-14 | $1.50 | $1.50 | $1.35 | $1.47 | $1.47 | 2,137,446 |
| 2022-06-13 | $1.58 | $1.58 | $1.41 | $1.45 | $1.45 | 2,369,080 |
| 2022-06-10 | $1.76 | $1.78 | $1.57 | $1.59 | $1.59 | 2,007,609 |
| 2022-06-09 | $2.07 | $2.07 | $1.81 | $1.82 | $1.82 | 1,439,523 |
| 2022-06-08 | $2.06 | $2.37 | $2.04 | $2.11 | $2.11 | 1,820,722 |
| 2022-06-07 | $1.99 | $2.11 | $1.94 | $2.10 | $2.10 | 1,952,085 |
| 2022-06-06 | $1.91 | $2.15 | $1.90 | $2.06 | $2.06 | 3,826,119 |
| 2022-06-03 | $1.88 | $1.99 | $1.80 | $1.84 | $1.84 | 1,419,218 |
| 2022-06-02 | $1.87 | $1.95 | $1.84 | $1.91 | $1.91 | 1,872,812 |
| 2022-06-01 | $2.07 | $2.11 | $1.75 | $1.86 | $1.86 | 3,448,964 |
| 2022-05-31 | $2.16 | $2.20 | $1.96 | $2.04 | $2.04 | 2,268,871 |
| 2022-05-27 | $1.99 | $2.17 | $1.94 | $2.16 | $2.16 | 1,618,695 |
| 2022-05-26 | $2.00 | $2.06 | $1.92 | $1.98 | $1.98 | 1,411,954 |
| 2022-05-25 | $1.83 | $2.01 | $1.79 | $1.97 | $1.97 | 2,091,253 |
| 2022-05-24 | $1.83 | $1.88 | $1.66 | $1.70 | $1.70 | 1,267,695 |
| 2022-05-23 | $1.94 | $1.99 | $1.77 | $1.84 | $1.84 | 1,247,314 |
| 2022-05-20 | $2.05 | $2.05 | $1.86 | $1.93 | $1.93 | 1,670,031 |
| 2022-05-19 | $1.94 | $2.10 | $1.94 | $2.03 | $2.03 | 1,531,299 |
| 2022-05-18 | $1.98 | $2.10 | $1.95 | $1.96 | $1.96 | 1,276,438 |
| 2022-05-17 | $2.03 | $2.12 | $1.95 | $2.06 | $2.06 | 1,568,228 |
| 2022-05-16 | $2.02 | $2.11 | $1.95 | $2.00 | $2.00 | 2,265,090 |
| 2022-05-13 | $1.90 | $2.22 | $1.78 | $2.05 | $2.05 | 3,438,185 |
| 2022-05-12 | $1.53 | $1.73 | $1.49 | $1.72 | $1.72 | 3,887,078 |
| 2022-05-11 | $1.75 | $1.82 | $1.55 | $1.56 | $1.56 | 1,952,915 |
| 2022-05-10 | $1.90 | $1.99 | $1.60 | $1.78 | $1.78 | 4,432,028 |
| 2022-05-09 | $2.49 | $2.50 | $1.89 | $1.90 | $1.90 | 3,754,846 |
| 2022-05-06 | $2.34 | $2.46 | $2.24 | $2.45 | $2.45 | 2,370,792 |
| 2022-05-05 | $2.44 | $2.51 | $2.21 | $2.30 | $2.30 | 1,742,723 |
| 2022-05-04 | $2.28 | $2.44 | $2.18 | $2.44 | $2.44 | 4,636,918 |
| 2022-05-03 | $2.17 | $2.34 | $2.14 | $2.15 | $2.15 | 1,288,066 |
| 2022-05-02 | $2.13 | $2.25 | $2.10 | $2.20 | $2.20 | 1,596,749 |
| 2022-04-29 | $2.24 | $2.31 | $2.13 | $2.15 | $2.15 | 2,751,429 |
| 2022-04-28 | $2.18 | $2.31 | $2.13 | $2.26 | $2.26 | 2,547,157 |
| 2022-04-27 | $2.18 | $2.27 | $2.16 | $2.24 | $2.24 | 1,066,678 |
| 2022-04-26 | $2.20 | $2.23 | $2.12 | $2.18 | $2.18 | 962,737 |
| 2022-04-25 | $2.12 | $2.23 | $2.12 | $2.20 | $2.20 | 821,053 |
| 2022-04-22 | $2.23 | $2.25 | $2.11 | $2.16 | $2.16 | 1,043,197 |
| 2022-04-21 | $2.50 | $2.52 | $2.24 | $2.26 | $2.26 | 909,525 |
| 2022-04-20 | $2.49 | $2.54 | $2.43 | $2.49 | $2.49 | 667,908 |
| 2022-04-19 | $2.46 | $2.59 | $2.42 | $2.50 | $2.50 | 672,806 |
| 2022-04-18 | $2.57 | $2.60 | $2.42 | $2.44 | $2.44 | 1,127,696 |
| 2022-04-14 | $2.68 | $2.68 | $2.53 | $2.61 | $2.61 | 922,222 |
| 2022-04-13 | $2.64 | $2.76 | $2.61 | $2.66 | $2.66 | 785,040 |
| 2022-04-12 | $2.62 | $2.72 | $2.56 | $2.60 | $2.60 | 706,020 |
| 2022-04-11 | $2.65 | $2.72 | $2.58 | $2.61 | $2.61 | 1,046,903 |
| 2022-04-08 | $2.67 | $2.72 | $2.57 | $2.68 | $2.68 | 960,784 |
| 2022-04-07 | $2.83 | $2.88 | $2.58 | $2.69 | $2.69 | 1,925,842 |
| 2022-04-06 | $2.91 | $2.93 | $2.81 | $2.86 | $2.86 | 976,777 |
| 2022-04-05 | $3.00 | $3.09 | $2.92 | $2.96 | $2.96 | 1,408,852 |
| 2022-04-04 | $3.06 | $3.13 | $3.01 | $3.05 | $3.05 | 1,065,076 |
| 2022-04-01 | $3.06 | $3.12 | $2.94 | $3.04 | $3.04 | 896,255 |
| 2022-03-31 | $3.11 | $3.21 | $3.06 | $3.07 | $3.07 | 855,156 |
| 2022-03-30 | $3.22 | $3.28 | $3.07 | $3.12 | $3.12 | 1,203,941 |
| 2022-03-29 | $3.06 | $3.28 | $3.05 | $3.23 | $3.23 | 1,260,543 |
| 2022-03-28 | $3.00 | $3.12 | $2.90 | $3.04 | $3.04 | 2,571,207 |
| 2022-03-25 | $2.76 | $3.00 | $2.65 | $2.98 | $2.98 | 2,885,729 |
| 2022-03-24 | $2.77 | $2.79 | $2.65 | $2.76 | $2.76 | 1,120,157 |
| 2022-03-23 | $2.94 | $2.97 | $2.65 | $2.73 | $2.73 | 1,997,391 |
| 2022-03-22 | $2.80 | $3.08 | $2.78 | $2.96 | $2.96 | 2,424,083 |
| 2022-03-21 | $3.09 | $3.10 | $2.79 | $2.81 | $2.81 | 2,061,894 |
| 2022-03-18 | $3.04 | $3.15 | $3.01 | $3.08 | $3.08 | 2,695,788 |
| 2022-03-17 | $2.80 | $3.20 | $2.73 | $3.10 | $3.10 | 2,633,961 |
| 2022-03-16 | $2.75 | $2.89 | $2.70 | $2.78 | $2.78 | 1,569,287 |
| 2022-03-15 | $2.72 | $2.86 | $2.61 | $2.64 | $2.64 | 1,601,872 |
| 2022-03-14 | $2.88 | $2.88 | $2.60 | $2.65 | $2.65 | 1,362,416 |
| 2022-03-11 | $3.04 | $3.08 | $2.82 | $2.84 | $2.84 | 816,902 |
| 2022-03-10 | $3.06 | $3.10 | $2.89 | $3.02 | $3.02 | 1,233,964 |
| 2022-03-09 | $3.17 | $3.43 | $3.10 | $3.13 | $3.13 | 1,982,706 |
| 2022-03-08 | $3.03 | $3.22 | $2.93 | $3.05 | $3.05 | 1,016,551 |
| 2022-03-07 | $2.93 | $3.32 | $2.91 | $3.05 | $3.05 | 1,506,905 |
| 2022-03-04 | $3.10 | $3.13 | $2.91 | $2.95 | $2.95 | 682,330 |
| 2022-03-03 | $3.27 | $3.28 | $3.11 | $3.15 | $3.15 | 457,033 |
| 2022-03-02 | $3.45 | $3.46 | $3.20 | $3.25 | $3.25 | 762,762 |
| 2022-03-01 | $3.45 | $3.60 | $3.40 | $3.45 | $3.45 | 886,716 |
| 2022-02-28 | $3.43 | $3.60 | $3.41 | $3.49 | $3.49 | 1,086,943 |
| 2022-02-25 | $3.37 | $3.44 | $3.29 | $3.44 | $3.44 | 749,378 |
| 2022-02-24 | $3.05 | $3.41 | $3.02 | $3.37 | $3.37 | 1,478,051 |
| 2022-02-23 | $3.30 | $3.39 | $3.17 | $3.18 | $3.18 | 667,178 |
| 2022-02-22 | $3.42 | $3.51 | $3.23 | $3.26 | $3.26 | 868,806 |
| 2022-02-18 | $3.46 | $3.55 | $3.35 | $3.42 | $3.42 | 711,177 |
| 2022-02-17 | $3.69 | $3.70 | $3.46 | $3.49 | $3.49 | 835,768 |
| 2022-02-16 | $3.70 | $3.79 | $3.57 | $3.74 | $3.74 | 1,052,319 |
| 2022-02-15 | $3.48 | $3.72 | $3.46 | $3.70 | $3.70 | 1,133,045 |
| 2022-02-14 | $3.61 | $3.69 | $3.38 | $3.43 | $3.43 | 851,116 |
| 2022-02-11 | $3.64 | $3.79 | $3.56 | $3.59 | $3.59 | 1,031,033 |
| 2022-02-10 | $3.60 | $3.86 | $3.57 | $3.66 | $3.66 | 1,545,065 |
| 2022-02-09 | $3.66 | $3.75 | $3.61 | $3.74 | $3.74 | 1,627,641 |
| 2022-02-08 | $3.45 | $3.62 | $3.38 | $3.62 | $3.62 | 1,333,669 |
| 2022-02-07 | $3.30 | $3.52 | $3.30 | $3.46 | $3.46 | 3,618,217 |
| 2022-02-04 | $3.17 | $3.35 | $3.07 | $3.29 | $3.29 | 1,103,511 |
| 2022-02-03 | $3.17 | $3.28 | $3.14 | $3.18 | $3.18 | 1,314,544 |
| 2022-02-02 | $3.29 | $3.34 | $3.15 | $3.28 | $3.28 | 1,771,419 |
| 2022-02-01 | $3.42 | $3.42 | $3.21 | $3.29 | $3.29 | 2,254,067 |
| 2022-01-31 | $3.08 | $3.46 | $3.05 | $3.42 | $3.42 | 2,350,527 |
| 2022-01-28 | $2.84 | $3.11 | $2.80 | $3.07 | $3.07 | 2,276,711 |
| 2022-01-27 | $3.10 | $3.15 | $2.90 | $2.93 | $2.93 | 2,386,967 |
| 2022-01-26 | $3.10 | $3.29 | $3.04 | $3.06 | $3.06 | 2,170,947 |
| 2022-01-25 | $3.15 | $3.26 | $3.04 | $3.05 | $3.05 | 2,067,296 |
| 2022-01-24 | $3.04 | $3.22 | $2.85 | $3.19 | $3.19 | 2,747,279 |
| 2022-01-21 | $3.08 | $3.36 | $2.95 | $3.17 | $3.17 | 3,037,297 |
| 2022-01-20 | $3.26 | $3.56 | $3.07 | $3.08 | $3.08 | 6,111,648 |
| 2022-01-19 | $3.54 | $3.61 | $3.15 | $3.20 | $3.20 | 4,853,671 |
| 2022-01-18 | $4.06 | $4.09 | $3.44 | $3.45 | $3.45 | 4,282,314 |
| 2022-01-14 | $4.07 | $4.11 | $3.87 | $4.04 | $4.04 | 999,827 |
| 2022-01-13 | $4.24 | $4.34 | $4.00 | $4.03 | $4.03 | 966,146 |
| 2022-01-12 | $4.41 | $4.48 | $4.23 | $4.24 | $4.24 | 1,209,717 |
| 2022-01-11 | $4.60 | $4.65 | $4.29 | $4.36 | $4.36 | 2,090,211 |
| 2022-01-10 | $4.11 | $4.67 | $4.09 | $4.67 | $4.67 | 3,480,231 |
| 2022-01-07 | $4.11 | $4.25 | $4.05 | $4.11 | $4.11 | 1,107,535 |
| 2022-01-06 | $4.17 | $4.24 | $3.91 | $4.12 | $4.12 | 1,176,357 |
| 2022-01-05 | $4.44 | $4.44 | $4.15 | $4.21 | $4.21 | 1,841,597 |
| 2022-01-04 | $4.56 | $4.59 | $4.24 | $4.42 | $4.42 | 1,502,847 |
| 2022-01-03 | $4.46 | $4.61 | $4.34 | $4.56 | $4.56 | 1,283,739 |
| 2021-12-31 | $4.58 | $4.64 | $4.43 | $4.46 | $4.46 | 1,602,024 |
| 2021-12-30 | $4.39 | $4.74 | $4.39 | $4.60 | $4.60 | 1,783,220 |
| 2021-12-29 | $4.46 | $4.47 | $4.26 | $4.40 | $4.40 | 2,237,858 |
| 2021-12-28 | $4.41 | $4.58 | $4.33 | $4.49 | $4.49 | 1,912,585 |
| 2021-12-27 | $4.73 | $4.73 | $4.42 | $4.44 | $4.44 | 1,481,192 |
| 2021-12-23 | $4.71 | $4.74 | $4.53 | $4.67 | $4.67 | 1,404,255 |
| 2021-12-22 | $4.62 | $4.82 | $4.60 | $4.69 | $4.69 | 1,917,662 |
| 2021-12-21 | $4.65 | $4.75 | $4.50 | $4.62 | $4.62 | 1,719,123 |
| 2021-12-20 | $4.74 | $4.78 | $4.46 | $4.54 | $4.54 | 1,289,236 |
| 2021-12-17 | $4.63 | $4.98 | $4.52 | $4.80 | $4.80 | 4,193,199 |
| 2021-12-16 | $4.93 | $5.10 | $4.63 | $4.69 | $4.69 | 1,340,808 |
| 2021-12-15 | $4.83 | $4.90 | $4.61 | $4.86 | $4.86 | 1,251,463 |
| 2021-12-14 | $4.93 | $5.09 | $4.80 | $4.83 | $4.83 | 1,120,657 |
| 2021-12-13 | $5.10 | $5.38 | $4.85 | $5.00 | $5.00 | 2,141,693 |
| 2021-12-10 | $5.63 | $5.68 | $5.15 | $5.17 | $5.17 | 908,389 |
| 2021-12-09 | $5.86 | $6.10 | $5.60 | $5.62 | $5.62 | 644,127 |
| 2021-12-08 | $5.89 | $5.97 | $5.61 | $5.91 | $5.91 | 930,256 |
| 2021-12-07 | $5.70 | $6.00 | $5.56 | $5.79 | $5.79 | 3,201,781 |
| 2021-12-06 | $5.50 | $5.62 | $5.27 | $5.49 | $5.49 | 1,468,340 |
| 2021-12-03 | $5.88 | $6.00 | $5.44 | $5.55 | $5.55 | 1,450,713 |
| 2021-12-02 | $5.74 | $6.05 | $5.50 | $5.86 | $5.86 | 1,745,956 |
| 2021-12-01 | $6.76 | $6.76 | $6.00 | $6.05 | $6.05 | 1,101,751 |
| 2021-11-30 | $6.61 | $6.75 | $6.37 | $6.67 | $6.67 | 3,060,643 |
| 2021-11-29 | $6.96 | $6.96 | $6.50 | $6.59 | $6.59 | 761,751 |
| 2021-11-26 | $6.59 | $7.00 | $6.51 | $6.89 | $6.89 | 677,066 |
| 2021-11-24 | $6.50 | $6.81 | $6.30 | $6.76 | $6.76 | 883,016 |
| 2021-11-23 | $6.87 | $6.87 | $6.43 | $6.47 | $6.47 | 1,600,813 |
| 2021-11-22 | $7.31 | $7.44 | $6.78 | $6.79 | $6.79 | 1,602,792 |
| 2021-11-19 | $7.22 | $7.57 | $7.17 | $7.28 | $7.28 | 1,166,660 |
| 2021-11-18 | $7.10 | $7.22 | $6.88 | $7.06 | $7.06 | 1,218,849 |
| 2021-11-17 | $7.33 | $7.40 | $6.92 | $7.07 | $7.07 | 1,023,033 |
| 2021-11-16 | $7.75 | $7.82 | $7.20 | $7.29 | $7.29 | 2,204,318 |
| 2021-11-15 | $8.10 | $8.14 | $7.53 | $7.82 | $7.82 | 1,436,402 |
| 2021-11-12 | $7.87 | $8.21 | $7.77 | $8.02 | $8.02 | 1,153,603 |
| 2021-11-11 | $8.06 | $8.16 | $7.79 | $7.91 | $7.91 | 738,592 |
| 2021-11-10 | $8.08 | $8.40 | $7.85 | $7.98 | $7.98 | 836,580 |
| 2021-11-09 | $8.49 | $8.57 | $7.78 | $8.05 | $8.05 | 1,292,397 |
| 2021-11-08 | $8.48 | $8.77 | $8.33 | $8.55 | $8.55 | 887,406 |
| 2021-11-05 | $8.88 | $8.98 | $8.50 | $8.56 | $8.56 | 1,205,071 |
| 2021-11-04 | $8.43 | $9.18 | $8.31 | $8.80 | $8.80 | 1,404,411 |
| 2021-11-03 | $8.22 | $8.58 | $8.17 | $8.38 | $8.38 | 647,999 |
| 2021-11-02 | $8.31 | $8.65 | $8.15 | $8.26 | $8.26 | 1,030,863 |
| 2021-11-01 | $8.10 | $8.49 | $8.02 | $8.28 | $8.28 | 703,489 |
| 2021-10-29 | $8.32 | $8.37 | $7.98 | $8.07 | $8.07 | 573,184 |
| 2021-10-28 | $7.54 | $8.40 | $7.53 | $8.26 | $8.26 | 994,375 |
| 2021-10-27 | $8.09 | $8.23 | $7.75 | $7.81 | $7.81 | 398,481 |
| 2021-10-26 | $7.90 | $8.25 | $7.76 | $8.11 | $8.11 | 648,159 |
| 2021-10-25 | $7.62 | $8.06 | $7.56 | $7.91 | $7.91 | 756,016 |
| 2021-10-22 | $7.50 | $7.71 | $7.27 | $7.59 | $7.59 | 661,998 |
| 2021-10-21 | $7.66 | $7.89 | $7.42 | $7.46 | $7.46 | 487,598 |
| 2021-10-20 | $7.63 | $7.86 | $7.56 | $7.70 | $7.70 | 493,016 |
| 2021-10-19 | $7.50 | $7.64 | $7.34 | $7.58 | $7.58 | 379,222 |
| 2021-10-18 | $7.79 | $7.79 | $7.35 | $7.35 | $7.35 | 572,755 |
| 2021-10-15 | $8.19 | $8.20 | $7.73 | $7.79 | $7.79 | 636,625 |
| 2021-10-14 | $8.30 | $8.41 | $8.12 | $8.22 | $8.22 | 456,638 |
| 2021-10-13 | $8.20 | $8.44 | $8.15 | $8.21 | $8.21 | 727,076 |
| 2021-10-12 | $8.12 | $8.37 | $8.11 | $8.15 | $8.15 | 688,183 |
| 2021-10-11 | $8.16 | $8.32 | $7.97 | $8.06 | $8.06 | 627,833 |
| 2021-10-08 | $7.96 | $8.39 | $7.96 | $8.16 | $8.16 | 1,471,978 |
| 2021-10-07 | $7.32 | $8.05 | $7.29 | $7.88 | $7.88 | 10,608,477 |
| 2021-10-06 | $6.75 | $7.42 | $6.75 | $7.27 | $7.27 | 1,714,079 |
| 2021-10-05 | $7.15 | $7.31 | $6.83 | $6.91 | $6.91 | 1,147,359 |
| 2021-10-04 | $7.54 | $7.60 | $7.14 | $7.17 | $7.17 | 1,117,219 |
| 2021-10-01 | $7.64 | $7.68 | $7.28 | $7.62 | $7.62 | 974,103 |
| 2021-09-30 | $7.68 | $7.74 | $7.46 | $7.59 | $7.59 | 917,905 |
| 2021-09-29 | $7.92 | $7.99 | $7.42 | $7.44 | $7.44 | 881,680 |
| 2021-09-28 | $7.80 | $7.93 | $7.35 | $7.87 | $7.87 | 1,145,028 |
| 2021-09-27 | $8.15 | $8.30 | $7.77 | $7.89 | $7.89 | 1,153,577 |
| 2021-09-24 | $8.38 | $8.59 | $8.10 | $8.16 | $8.16 | 891,081 |
| 2021-09-23 | $7.85 | $8.24 | $7.66 | $8.06 | $8.06 | 1,351,582 |
| 2021-09-22 | $8.47 | $8.48 | $7.75 | $7.87 | $7.87 | 1,871,644 |
| 2021-09-21 | $8.73 | $8.86 | $8.47 | $8.47 | $8.47 | 1,272,272 |
| 2021-09-20 | $8.96 | $9.24 | $8.67 | $8.69 | $8.69 | 1,452,368 |
| 2021-09-17 | $9.27 | $9.55 | $8.93 | $9.39 | $9.39 | 8,073,595 |
| 2021-09-16 | $8.83 | $9.39 | $8.83 | $9.25 | $9.25 | 1,563,288 |
| 2021-09-15 | $8.80 | $9.11 | $8.70 | $8.89 | $8.89 | 1,299,826 |
| 2021-09-14 | $8.85 | $9.20 | $8.70 | $8.81 | $8.81 | 1,253,130 |
| 2021-09-13 | $9.03 | $9.09 | $8.56 | $8.76 | $8.76 | 1,132,219 |
| 2021-09-10 | $8.91 | $9.25 | $8.81 | $8.82 | $8.82 | 1,206,485 |
| 2021-09-09 | $8.74 | $9.20 | $8.62 | $8.91 | $8.91 | 1,356,525 |
| 2021-09-08 | $9.11 | $9.42 | $8.65 | $8.68 | $8.68 | 1,898,350 |
| 2021-09-07 | $10.03 | $10.18 | $9.10 | $9.25 | $9.25 | 1,808,842 |
| 2021-09-03 | $9.91 | $10.17 | $9.77 | $10.00 | $10.00 | 989,443 |
| 2021-09-02 | $9.96 | $10.31 | $9.70 | $9.89 | $9.89 | 1,053,485 |
| 2021-09-01 | $9.39 | $9.99 | $9.26 | $9.92 | $9.92 | 2,290,846 |
| 2021-08-31 | $8.76 | $9.54 | $8.66 | $9.50 | $9.50 | 2,365,289 |
| 2021-08-30 | $9.12 | $9.15 | $8.63 | $8.77 | $8.77 | 1,323,572 |
| 2021-08-27 | $8.97 | $9.28 | $8.93 | $9.13 | $9.13 | 601,590 |
| 2021-08-26 | $9.31 | $9.34 | $8.90 | $8.94 | $8.94 | 599,139 |
| 2021-08-25 | $9.40 | $9.54 | $9.12 | $9.27 | $9.27 | 857,392 |
| 2021-08-24 | $9.55 | $9.57 | $9.14 | $9.36 | $9.36 | 659,716 |
| 2021-08-23 | $8.70 | $9.46 | $8.25 | $9.33 | $9.33 | 1,374,433 |
| 2021-08-20 | $8.90 | $8.95 | $8.13 | $8.58 | $8.58 | 2,275,869 |
| 2021-08-19 | $9.47 | $9.72 | $8.71 | $8.85 | $8.85 | 1,447,113 |
| 2021-08-18 | $9.71 | $9.80 | $9.35 | $9.61 | $9.61 | 1,552,318 |
| 2021-08-17 | $9.00 | $9.88 | $8.85 | $9.39 | $9.39 | 5,801,036 |
| 2021-08-16 | $11.40 | $11.61 | $10.81 | $11.36 | $11.36 | 2,243,094 |
| 2021-08-13 | $11.46 | $11.90 | $10.86 | $11.48 | $11.48 | 3,459,836 |
| 2021-08-12 | $12.19 | $12.21 | $11.56 | $11.64 | $11.64 | 966,835 |
| 2021-08-11 | $12.33 | $12.65 | $12.06 | $12.25 | $12.25 | 702,982 |
| 2021-08-10 | $12.09 | $12.45 | $11.90 | $12.24 | $12.24 | 732,429 |
| 2021-08-09 | $11.61 | $12.58 | $11.46 | $12.01 | $12.01 | 1,001,735 |
| 2021-08-06 | $12.01 | $12.07 | $11.47 | $11.59 | $11.59 | 712,976 |
| 2021-08-05 | $11.34 | $12.24 | $10.60 | $11.88 | $11.88 | 2,005,211 |
| 2021-08-04 | $11.37 | $11.46 | $11.03 | $11.31 | $11.31 | 649,304 |
| 2021-08-03 | $11.34 | $11.73 | $11.13 | $11.29 | $11.29 | 597,542 |
| 2021-08-02 | $11.45 | $11.79 | $11.09 | $11.33 | $11.33 | 1,261,252 |
| 2021-07-30 | $11.50 | $11.63 | $11.09 | $11.28 | $11.28 | 430,889 |
| 2021-07-29 | $11.15 | $11.74 | $10.91 | $11.62 | $11.62 | 658,151 |
| 2021-07-28 | $10.39 | $11.28 | $9.84 | $11.19 | $11.19 | 1,448,598 |
| 2021-07-27 | $11.03 | $11.20 | $9.93 | $10.03 | $10.03 | 2,480,523 |
| 2021-07-26 | $11.86 | $11.89 | $10.70 | $11.42 | $11.42 | 1,329,558 |
| 2021-07-23 | $11.40 | $12.40 | $11.40 | $11.86 | $11.86 | 308,712 |
| 2021-07-22 | $12.30 | $12.43 | $11.40 | $11.60 | $11.60 | 491,902 |
| 2021-07-21 | $12.19 | $12.48 | $11.90 | $12.48 | $12.48 | 533,470 |
| 2021-07-20 | $11.81 | $12.30 | $11.56 | $12.29 | $12.29 | 304,522 |
| 2021-07-19 | $11.02 | $11.99 | $11.02 | $11.94 | $11.94 | 493,114 |
| 2021-07-16 | $11.50 | $11.55 | $11.14 | $11.39 | $11.39 | 418,124 |
| 2021-07-15 | $11.39 | $11.88 | $11.11 | $11.50 | $11.50 | 514,488 |
| 2021-07-14 | $12.30 | $12.46 | $11.39 | $11.58 | $11.58 | 1,002,858 |
| 2021-07-13 | $12.74 | $12.74 | $12.26 | $12.30 | $12.30 | 491,312 |
| 2021-07-12 | $12.88 | $12.91 | $12.51 | $12.74 | $12.74 | 294,906 |
| 2021-07-09 | $12.64 | $13.24 | $12.50 | $12.87 | $12.87 | 773,998 |
| 2021-07-08 | $12.23 | $12.89 | $12.10 | $12.50 | $12.50 | 660,005 |
| 2021-07-07 | $13.25 | $13.50 | $12.41 | $12.80 | $12.80 | 738,031 |
| 2021-07-06 | $13.94 | $14.00 | $13.23 | $13.30 | $13.30 | 509,728 |
| 2021-07-02 | $14.07 | $14.14 | $13.14 | $13.70 | $13.70 | 658,869 |
| 2021-07-01 | $14.25 | $14.68 | $13.71 | $13.99 | $13.99 | 515,916 |
| 2021-06-30 | $13.46 | $15.21 | $13.12 | $14.01 | $14.01 | 1,742,946 |
| 2021-06-29 | $13.50 | $14.27 | $13.44 | $13.50 | $13.50 | 696,721 |
| 2021-06-28 | $13.12 | $13.80 | $13.02 | $13.45 | $13.45 | 1,444,298 |
| 2021-06-25 | $13.10 | $13.24 | $12.60 | $12.66 | $12.66 | 486,737 |
| 2021-06-24 | $12.82 | $13.08 | $12.67 | $12.96 | $12.96 | 448,377 |
| 2021-06-23 | $12.61 | $13.57 | $12.60 | $12.68 | $12.68 | 667,844 |
| 2021-06-22 | $12.81 | $13.00 | $12.42 | $12.51 | $12.51 | 497,218 |
| 2021-06-21 | $13.66 | $13.97 | $12.71 | $12.77 | $12.77 | 608,123 |
| 2021-06-18 | $13.22 | $14.27 | $13.10 | $13.84 | $13.84 | 1,666,167 |
| 2021-06-17 | $12.06 | $13.33 | $11.96 | $13.09 | $13.09 | 1,524,122 |
| 2021-06-16 | $11.85 | $12.30 | $11.63 | $12.05 | $12.05 | 829,689 |
| 2021-06-15 | $12.52 | $12.73 | $11.69 | $11.74 | $11.74 | 1,059,637 |
| 2021-06-14 | $13.35 | $13.35 | $12.53 | $12.56 | $12.56 | 677,967 |
| 2021-06-11 | $13.03 | $13.39 | $12.75 | $13.00 | $13.00 | 1,057,010 |
| 2021-06-10 | $12.58 | $13.13 | $12.31 | $12.64 | $12.64 | 1,154,438 |
| 2021-06-09 | $13.07 | $13.50 | $12.50 | $12.50 | $12.50 | 1,495,058 |
| 2021-06-08 | $12.20 | $12.57 | $11.86 | $12.40 | $12.40 | 1,018,236 |
| 2021-06-07 | $11.95 | $11.99 | $11.78 | $11.88 | $11.88 | 417,896 |
| 2021-06-04 | $11.95 | $12.20 | $11.67 | $11.98 | $11.98 | 250,361 |
| 2021-06-03 | $11.92 | $12.00 | $11.65 | $11.71 | $11.71 | 453,293 |
| 2021-06-02 | $12.75 | $12.90 | $11.95 | $12.00 | $12.00 | 657,858 |
| 2021-06-01 | $13.03 | $13.10 | $12.61 | $12.74 | $12.74 | 440,745 |
| 2021-05-28 | $12.99 | $13.35 | $12.53 | $12.66 | $12.66 | 355,998 |
| 2021-05-27 | $13.25 | $13.41 | $12.51 | $12.99 | $12.99 | 495,982 |
| 2021-05-26 | $12.50 | $13.15 | $12.41 | $12.83 | $12.83 | 789,022 |
| 2021-05-25 | $12.15 | $12.80 | $12.09 | $12.35 | $12.35 | 306,939 |
| 2021-05-24 | $11.85 | $12.29 | $11.57 | $11.99 | $11.99 | 366,901 |
| 2021-05-21 | $12.01 | $12.22 | $11.54 | $11.81 | $11.81 | 454,937 |
| 2021-05-20 | $11.64 | $12.07 | $11.59 | $11.84 | $11.84 | 355,859 |
| 2021-05-19 | $11.20 | $11.74 | $10.92 | $11.48 | $11.48 | 458,293 |
| 2021-05-18 | $10.86 | $11.88 | $10.65 | $11.54 | $11.54 | 575,966 |
| 2021-05-17 | $10.91 | $11.31 | $10.44 | $10.90 | $10.90 | 553,830 |
| 2021-05-14 | $11.17 | $11.50 | $11.03 | $11.13 | $11.13 | 429,560 |
| 2021-05-13 | $11.38 | $11.50 | $10.75 | $11.03 | $11.03 | 801,100 |
| 2021-05-12 | $10.60 | $11.24 | $10.51 | $11.11 | $11.11 | 920,728 |
| 2021-05-11 | $10.36 | $11.30 | $10.20 | $10.75 | $10.75 | 1,951,105 |
| 2021-05-10 | $11.88 | $11.90 | $10.85 | $11.05 | $11.05 | 1,392,731 |
| 2021-05-07 | $11.84 | $12.43 | $11.42 | $12.07 | $12.07 | 811,586 |
| 2021-05-06 | $12.53 | $12.63 | $11.31 | $11.68 | $11.68 | 1,151,486 |
| 2021-05-05 | $13.00 | $13.30 | $12.34 | $12.59 | $12.59 | 389,247 |
| 2021-05-04 | $13.21 | $13.30 | $12.25 | $12.94 | $12.94 | 725,154 |
| 2021-05-03 | $13.80 | $13.80 | $13.17 | $13.21 | $13.21 | 235,282 |
| 2021-04-30 | $13.57 | $13.94 | $13.47 | $13.55 | $13.55 | 223,431 |
| 2021-04-29 | $13.73 | $13.98 | $13.46 | $13.94 | $13.94 | 351,735 |
| 2021-04-28 | $13.60 | $14.00 | $13.55 | $13.60 | $13.60 | 413,529 |
| 2021-04-27 | $14.21 | $14.58 | $13.55 | $13.84 | $13.84 | 450,516 |
| 2021-04-26 | $14.35 | $14.49 | $13.65 | $14.21 | $14.21 | 526,895 |
| 2021-04-23 | $13.92 | $14.68 | $13.86 | $14.24 | $14.24 | 383,167 |
| 2021-04-22 | $14.27 | $14.41 | $13.75 | $13.95 | $13.95 | 317,805 |
| 2021-04-21 | $13.38 | $14.42 | $13.04 | $14.21 | $14.21 | 435,487 |
| 2021-04-20 | $13.72 | $14.00 | $13.25 | $13.46 | $13.46 | 545,459 |
| 2021-04-19 | $13.45 | $14.27 | $13.18 | $13.83 | $13.83 | 752,183 |
| 2021-04-16 | $13.43 | $14.08 | $13.11 | $13.94 | $13.94 | 485,914 |
| 2021-04-15 | $14.06 | $14.19 | $13.17 | $13.55 | $13.55 | 811,803 |
| 2021-04-14 | $14.25 | $14.47 | $13.80 | $13.98 | $13.98 | 451,789 |
| 2021-04-13 | $14.54 | $14.83 | $13.90 | $14.37 | $14.37 | 503,029 |
| 2021-04-12 | $14.95 | $15.14 | $14.26 | $14.58 | $14.58 | 374,397 |
| 2021-04-09 | $15.42 | $15.58 | $14.85 | $15.00 | $15.00 | 324,381 |
| 2021-04-08 | $15.56 | $16.12 | $14.75 | $15.43 | $15.43 | 1,076,040 |
| 2021-04-07 | $15.49 | $15.83 | $14.88 | $15.23 | $15.23 | 517,667 |
| 2021-04-06 | $15.47 | $15.99 | $15.05 | $15.61 | $15.61 | 746,986 |
| 2021-04-05 | $16.76 | $16.76 | $15.35 | $15.61 | $15.61 | 975,464 |
| 2021-04-01 | $15.34 | $16.92 | $15.03 | $16.75 | $16.75 | 2,053,159 |
| 2021-03-31 | $14.00 | $15.03 | $13.87 | $14.89 | $14.89 | 837,874 |
| 2021-03-30 | $13.59 | $14.29 | $13.05 | $13.63 | $13.63 | 742,532 |
| 2021-03-29 | $13.80 | $14.14 | $13.52 | $13.67 | $13.67 | 659,522 |
| 2021-03-26 | $13.95 | $14.89 | $13.11 | $14.13 | $14.13 | 1,463,784 |
| 2021-03-25 | $13.04 | $14.65 | $12.75 | $14.38 | $14.38 | 2,182,560 |
| 2021-03-24 | $15.60 | $15.65 | $13.71 | $13.84 | $13.84 | 1,322,341 |
| 2021-03-23 | $17.04 | $17.04 | $15.06 | $15.44 | $15.44 | 677,320 |
| 2021-03-22 | $15.90 | $17.14 | $15.75 | $16.72 | $16.72 | 454,004 |
| 2021-03-19 | $15.86 | $16.14 | $15.05 | $15.76 | $15.76 | 600,771 |
| 2021-03-18 | $16.25 | $16.45 | $15.51 | $15.65 | $15.65 | 482,500 |
| 2021-03-17 | $16.08 | $16.98 | $15.35 | $16.65 | $16.65 | 739,179 |
| 2021-03-16 | $17.85 | $18.46 | $16.94 | $16.96 | $16.96 | 558,238 |
| 2021-03-15 | $17.51 | $18.69 | $17.48 | $17.99 | $17.99 | 531,883 |
| 2021-03-12 | $17.05 | $17.36 | $16.50 | $17.27 | $17.27 | 545,599 |
| 2021-03-11 | $16.98 | $17.75 | $16.88 | $17.23 | $17.23 | 764,576 |
| 2021-03-10 | $16.77 | $17.49 | $16.37 | $16.75 | $16.75 | 734,213 |
| 2021-03-09 | $15.78 | $17.17 | $15.62 | $16.10 | $16.10 | 997,236 |
| 2021-03-08 | $16.88 | $17.40 | $14.73 | $15.11 | $15.11 | 1,538,449 |
| 2021-03-05 | $16.03 | $16.58 | $13.67 | $16.41 | $16.41 | 3,415,185 |
| 2021-03-04 | $18.01 | $18.07 | $14.71 | $16.01 | $16.01 | 4,786,898 |
| 2021-03-03 | $19.79 | $19.97 | $17.61 | $18.19 | $18.19 | 2,722,831 |
| 2021-03-02 | $20.84 | $21.48 | $19.58 | $19.75 | $19.75 | 1,065,250 |
| 2021-03-01 | $20.77 | $21.44 | $20.31 | $20.98 | $20.98 | 1,591,726 |
| 2021-02-26 | $19.82 | $20.90 | $18.37 | $20.01 | $20.01 | 2,361,433 |
| 2021-02-25 | $20.20 | $21.50 | $18.56 | $19.26 | $19.26 | 2,529,933 |
| 2021-02-24 | $20.01 | $21.20 | $19.81 | $20.10 | $20.10 | 1,506,983 |
| 2021-02-23 | $20.14 | $20.79 | $18.19 | $19.56 | $19.56 | 4,112,998 |
| 2021-02-22 | $23.10 | $23.42 | $21.25 | $21.49 | $21.49 | 2,184,767 |
| 2021-02-19 | $24.04 | $24.84 | $22.75 | $23.10 | $23.10 | 2,572,850 |
| 2021-02-18 | $23.51 | $24.99 | $23.10 | $23.90 | $23.90 | 1,983,134 |
| 2021-02-17 | $24.55 | $24.74 | $22.37 | $23.28 | $23.28 | 2,494,033 |
| 2021-02-16 | $26.56 | $26.90 | $24.31 | $24.49 | $24.49 | 3,288,587 |
| 2021-02-12 | $26.20 | $27.18 | $25.25 | $25.81 | $25.81 | 6,857,929 |
| 2021-02-11 | $20.96 | $22.89 | $20.75 | $22.35 | $22.35 | 6,058,870 |
| 2021-02-10 | $23.00 | $25.74 | $18.98 | $22.10 | $22.10 | 25,644,428 |
| 2021-02-09 | $14.53 | $15.70 | $14.20 | $15.52 | $15.52 | 911,378 |
| 2021-02-08 | $14.65 | $14.69 | $14.10 | $14.27 | $14.27 | 569,005 |
| 2021-02-05 | $14.07 | $14.68 | $13.45 | $13.81 | $13.81 | 961,580 |
| 2021-02-04 | $13.51 | $13.85 | $13.50 | $13.75 | $13.75 | 338,927 |
| 2021-02-03 | $13.32 | $14.99 | $13.32 | $13.58 | $13.58 | 505,911 |
| 2021-02-02 | $13.46 | $13.88 | $13.10 | $13.14 | $13.14 | 535,326 |
| 2021-02-01 | $12.53 | $13.52 | $12.31 | $12.73 | $12.73 | 466,551 |
| 2021-01-29 | $12.30 | $12.51 | $12.15 | $12.51 | $12.51 | 420,379 |
| 2021-01-28 | $12.75 | $12.75 | $12.00 | $12.58 | $12.58 | 734,065 |
| 2021-01-27 | $12.17 | $12.80 | $11.26 | $12.46 | $12.46 | 966,876 |
| 2021-01-26 | $12.72 | $13.20 | $12.49 | $12.98 | $12.98 | 1,043,775 |
| 2021-01-25 | $12.52 | $13.52 | $12.05 | $12.49 | $12.49 | 1,102,335 |
| 2021-01-22 | $12.05 | $12.28 | $11.89 | $12.25 | $12.25 | 377,627 |
| 2021-01-21 | $11.80 | $12.05 | $11.79 | $12.01 | $12.01 | 243,108 |
| 2021-01-20 | $11.76 | $12.00 | $11.75 | $11.91 | $11.91 | 313,029 |
| 2021-01-19 | $12.11 | $12.11 | $11.26 | $11.65 | $11.65 | 696,075 |
| 2021-01-15 | $12.26 | $12.26 | $11.29 | $11.86 | $11.86 | 635,013 |
| 2021-01-14 | $12.80 | $12.88 | $11.71 | $12.15 | $12.15 | 707,077 |
| 2021-01-13 | $11.85 | $12.40 | $11.72 | $12.19 | $12.19 | 659,863 |
| 2021-01-12 | $11.52 | $11.77 | $11.31 | $11.73 | $11.73 | 366,166 |
| 2021-01-11 | $11.43 | $11.52 | $11.15 | $11.52 | $11.52 | 709,329 |
| 2021-01-08 | $11.21 | $11.50 | $11.10 | $11.35 | $11.35 | 385,706 |
| 2021-01-07 | $11.34 | $11.34 | $10.71 | $11.20 | $11.20 | 852,899 |
| 2021-01-06 | $10.93 | $11.10 | $10.70 | $10.89 | $10.89 | 150,767 |
| 2021-01-05 | $10.94 | $11.15 | $10.81 | $10.95 | $10.95 | 466,933 |
| 2021-01-04 | $11.04 | $11.39 | $10.71 | $10.75 | $10.75 | 444,273 |
| 2020-12-31 | $11.07 | $11.22 | $10.86 | $11.04 | $11.04 | 272,790 |
| 2020-12-30 | $11.01 | $11.38 | $10.90 | $11.07 | $11.07 | 144,673 |
| 2020-12-29 | $11.50 | $11.50 | $10.90 | $11.10 | $11.10 | 446,476 |
| 2020-12-28 | $11.85 | $11.85 | $11.22 | $11.39 | $11.39 | 465,958 |
| 2020-12-24 | $12.15 | $12.25 | $11.50 | $11.59 | $11.59 | 446,304 |
| 2020-12-23 | $11.21 | $11.57 | $11.15 | $11.47 | $11.47 | 320,303 |
| 2020-12-22 | $11.64 | $11.75 | $11.12 | $11.27 | $11.27 | 431,167 |
| 2020-12-21 | $11.27 | $12.03 | $10.79 | $11.30 | $11.30 | 769,630 |
| 2020-12-18 | $10.88 | $10.90 | $10.63 | $10.85 | $10.85 | 253,304 |
| 2020-12-17 | $10.68 | $10.68 | $10.55 | $10.66 | $10.66 | 96,593 |
| 2020-12-16 | $10.75 | $10.90 | $10.46 | $10.68 | $10.68 | 280,343 |
| 2020-12-15 | $10.80 | $11.00 | $10.60 | $10.60 | $10.60 | 97,054 |
| 2020-12-14 | $10.70 | $11.47 | $10.60 | $10.73 | $10.73 | 508,963 |
| 2020-12-11 | $10.60 | $10.60 | $10.35 | $10.56 | $10.56 | 210,021 |
| 2020-12-10 | $10.59 | $10.65 | $10.35 | $10.43 | $10.43 | 458,127 |
| 2020-12-09 | $10.60 | $10.60 | $10.28 | $10.50 | $10.50 | 303,445 |
| 2020-12-08 | $10.60 | $10.60 | $10.25 | $10.35 | $10.35 | 121,709 |
| 2020-12-07 | $11.00 | $12.00 | $10.35 | $10.50 | $10.50 | 300,105 |
| 2020-12-04 | $10.27 | $10.30 | $10.20 | $10.25 | $10.25 | 92,410 |
| 2020-12-03 | $10.40 | $10.50 | $10.13 | $10.20 | $10.20 | 108,575 |
| 2020-12-02 | $11.00 | $11.00 | $10.20 | $10.67 | $10.67 | 29,893 |
| 2020-12-01 | $11.04 | $12.14 | $10.11 | $10.35 | $10.35 | 26,703 |
| 2020-11-30 | $10.22 | $10.28 | $10.05 | $10.25 | $10.25 | 10,585 |
| 2020-11-27 | $10.13 | $10.16 | $10.13 | $10.13 | $10.13 | 1,751 |
| 2020-11-25 | $10.10 | $10.20 | $10.10 | $10.15 | $10.15 | 32,512 |
| 2020-11-24 | $10.04 | $10.15 | $10.02 | $10.07 | $10.07 | 36,155 |
| 2020-11-23 | $10.00 | $10.07 | $9.99 | $10.02 | $10.02 | 25,374 |
| 2020-11-20 | $9.90 | $10.02 | $9.90 | $10.02 | $10.02 | 3,094 |
| 2020-11-19 | $9.92 | $9.92 | $9.90 | $9.92 | $9.92 | 1,224 |
| 2020-11-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 91 |
| 2020-11-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 362,667 |
| 2020-11-16 | $10.87 | $10.87 | $9.66 | $9.93 | $9.93 | 7,982 |
| 2020-11-13 | $10.03 | $10.23 | $10.03 | $10.23 | $10.23 | 707 |
| 2020-11-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 218 |
| 2020-11-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 18 |
| 2020-11-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2020-11-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2020-11-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10 |
| 2020-11-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2020-11-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,010 |
Sema4 Holdings Corp - Class A (SMFR) News Headlines
Recent Sema4 Holdings Corp - Class A (SMFR) News
Similar Companies to Sema4 Holdings Corp - Class A (SMFR) 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 |