Sema4 Holdings Corp - Class A (SMFR) Exchange: NASDAQ
Data as of April 18, 2024
$9.57 ($0.37) 4.02%
Sema4 Holdings Corp - Class A - Daily Information
Click for more stock information on Sema4 Holdings Corp - Class A.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $9.07 |
| Previous Close | $9.57 |
| High | $9.62 |
| Low | $8.63 |
| Adjusted Open | $9.07 |
| Previous Adjusted Close | $9.57 |
| Adjusted High | $9.62 |
| Adjusted Low | $8.63 |
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 |
|---|---|---|---|---|---|---|
| 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 |