Sweetgreen Inc - Class A (SG) Exchange: NYSE
Data as of April 19, 2024
$22.73 ($-0.71) -3.03%
Sweetgreen Inc - Class A - Daily Information
Click for more stock information on Sweetgreen Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $23.30 |
| Previous Close | $22.73 |
| High | $23.39 |
| Low | $22.30 |
| Adjusted Open | $23.30 |
| Previous Adjusted Close | $22.73 |
| Adjusted High | $23.39 |
| Adjusted Low | $22.30 |
About Sweetgreen Inc - Class A (SG)
Sweetgreen Inc - Class A
Invest in Sweetgreen Inc - Class A (SG)
Historical Stock Data for Sweetgreen Inc - Class A (SG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $23.30 | $23.39 | $22.30 | $22.73 | $22.73 | 1,119,030 |
| 2024-04-11 | $22.83 | $23.64 | $22.28 | $23.44 | $23.44 | 1,465,170 |
| 2024-04-10 | $22.07 | $23.42 | $21.87 | $22.83 | $22.83 | 2,193,186 |
| 2024-04-09 | $25.25 | $25.37 | $22.43 | $22.86 | $22.86 | 3,259,154 |
| 2024-04-08 | $25.51 | $25.70 | $24.71 | $25.13 | $25.13 | 1,436,361 |
| 2024-04-05 | $24.06 | $25.50 | $24.00 | $25.40 | $25.40 | 1,618,263 |
| 2024-04-04 | $24.50 | $24.97 | $23.77 | $23.98 | $23.98 | 1,389,224 |
| 2024-04-03 | $24.03 | $24.61 | $23.68 | $24.26 | $24.26 | 1,848,025 |
| 2024-04-02 | $24.65 | $24.99 | $23.69 | $24.10 | $24.10 | 2,658,893 |
| 2024-04-01 | $25.98 | $26.45 | $25.35 | $25.36 | $25.36 | 1,953,675 |
| 2024-03-28 | $25.66 | $25.80 | $24.94 | $25.26 | $25.26 | 1,924,677 |
| 2024-03-27 | $24.63 | $25.49 | $24.54 | $25.48 | $25.48 | 1,526,688 |
| 2024-03-26 | $25.73 | $26.15 | $24.41 | $24.43 | $24.43 | 2,275,403 |
| 2024-03-25 | $25.20 | $25.93 | $25.04 | $25.60 | $25.60 | 2,423,351 |
| 2024-03-22 | $24.90 | $25.13 | $24.30 | $25.09 | $25.09 | 1,848,077 |
| 2024-03-21 | $24.45 | $24.91 | $23.83 | $24.87 | $24.87 | 2,032,682 |
| 2024-03-20 | $23.20 | $24.66 | $23.15 | $24.41 | $24.41 | 3,752,511 |
| 2024-03-19 | $22.25 | $23.10 | $21.93 | $22.95 | $22.95 | 2,460,435 |
| 2024-03-18 | $22.10 | $22.78 | $22.00 | $22.08 | $22.08 | 2,217,666 |
| 2024-03-15 | $21.42 | $22.41 | $21.32 | $22.18 | $22.18 | 2,268,980 |
| 2024-03-14 | $21.36 | $22.03 | $21.00 | $21.60 | $21.60 | 3,311,930 |
| 2024-03-13 | $19.56 | $21.45 | $19.51 | $21.37 | $21.37 | 4,275,448 |
| 2024-03-12 | $18.91 | $20.10 | $18.83 | $19.80 | $19.80 | 2,718,934 |
| 2024-03-11 | $18.89 | $19.69 | $18.79 | $18.95 | $18.95 | 1,827,216 |
| 2024-03-08 | $18.79 | $19.06 | $18.62 | $18.76 | $18.76 | 2,194,584 |
| 2024-03-07 | $18.90 | $19.27 | $18.44 | $18.52 | $18.52 | 3,267,372 |
| 2024-03-06 | $18.44 | $18.96 | $18.07 | $18.63 | $18.63 | 4,964,590 |
| 2024-03-05 | $18.00 | $18.33 | $17.26 | $17.83 | $17.83 | 4,142,923 |
| 2024-03-04 | $16.80 | $18.48 | $16.42 | $18.26 | $18.26 | 6,376,703 |
| 2024-03-01 | $15.91 | $17.20 | $15.38 | $16.36 | $16.36 | 10,039,353 |
| 2024-02-29 | $12.66 | $13.06 | $12.32 | $12.74 | $12.74 | 4,944,267 |
| 2024-02-28 | $11.93 | $12.44 | $11.84 | $12.40 | $12.40 | 3,512,887 |
| 2024-02-27 | $11.44 | $12.16 | $11.32 | $12.03 | $12.03 | 3,413,596 |
| 2024-02-26 | $11.41 | $11.73 | $11.21 | $11.23 | $11.23 | 1,944,219 |
| 2024-02-23 | $11.35 | $11.62 | $11.26 | $11.45 | $11.45 | 1,053,870 |
| 2024-02-22 | $11.27 | $11.43 | $11.17 | $11.38 | $11.38 | 1,279,583 |
| 2024-02-21 | $11.38 | $11.38 | $10.93 | $11.32 | $11.32 | 1,781,105 |
| 2024-02-20 | $12.09 | $12.17 | $11.23 | $11.57 | $11.57 | 2,065,868 |
| 2024-02-16 | $12.32 | $12.56 | $12.12 | $12.32 | $12.32 | 2,405,055 |
| 2024-02-15 | $11.97 | $12.48 | $11.97 | $12.48 | $12.48 | 5,880,121 |
| 2024-02-14 | $12.05 | $12.26 | $11.78 | $11.80 | $11.80 | 1,585,165 |
| 2024-02-13 | $11.75 | $12.20 | $11.60 | $11.80 | $11.80 | 1,765,722 |
| 2024-02-12 | $12.03 | $12.55 | $12.03 | $12.49 | $12.49 | 1,731,981 |
| 2024-02-09 | $12.00 | $12.27 | $11.86 | $12.09 | $12.09 | 1,442,299 |
| 2024-02-08 | $11.25 | $11.96 | $11.16 | $11.88 | $11.88 | 2,475,720 |
| 2024-02-07 | $10.97 | $11.24 | $10.90 | $11.19 | $11.19 | 1,595,737 |
| 2024-02-06 | $10.78 | $11.12 | $10.73 | $10.91 | $10.91 | 1,017,888 |
| 2024-02-05 | $10.94 | $11.19 | $10.45 | $10.82 | $10.82 | 1,500,333 |
| 2024-02-02 | $10.88 | $11.28 | $10.78 | $11.18 | $11.18 | 1,128,872 |
| 2024-02-01 | $10.74 | $11.09 | $10.35 | $11.04 | $11.04 | 1,445,301 |
| 2024-01-31 | $10.95 | $11.22 | $10.68 | $10.68 | $10.68 | 1,504,498 |
| 2024-01-30 | $11.07 | $11.14 | $10.87 | $10.94 | $10.94 | 931,861 |
| 2024-01-29 | $10.54 | $11.16 | $10.46 | $11.15 | $11.15 | 1,535,265 |
| 2024-01-26 | $10.51 | $10.69 | $10.41 | $10.49 | $10.49 | 742,030 |
| 2024-01-25 | $10.41 | $10.52 | $10.21 | $10.42 | $10.42 | 1,043,241 |
| 2024-01-24 | $10.40 | $10.45 | $10.17 | $10.25 | $10.25 | 1,040,662 |
| 2024-01-23 | $10.57 | $10.57 | $10.09 | $10.25 | $10.25 | 1,362,928 |
| 2024-01-22 | $10.81 | $11.00 | $10.15 | $10.36 | $10.36 | 1,947,359 |
| 2024-01-19 | $10.33 | $10.64 | $10.07 | $10.62 | $10.62 | 1,926,828 |
| 2024-01-18 | $10.50 | $10.56 | $10.10 | $10.33 | $10.33 | 1,333,201 |
| 2024-01-17 | $9.84 | $10.35 | $9.66 | $10.27 | $10.27 | 2,105,122 |
| 2024-01-16 | $10.47 | $10.71 | $10.10 | $10.15 | $10.15 | 2,033,954 |
| 2024-01-12 | $10.92 | $11.39 | $10.79 | $10.97 | $10.97 | 1,455,401 |
| 2024-01-11 | $10.63 | $10.90 | $10.20 | $10.83 | $10.83 | 1,683,186 |
| 2024-01-10 | $10.54 | $11.01 | $10.30 | $10.66 | $10.66 | 1,459,378 |
| 2024-01-09 | $10.56 | $10.89 | $10.50 | $10.58 | $10.58 | 1,383,881 |
| 2024-01-08 | $10.42 | $10.81 | $10.32 | $10.80 | $10.80 | 1,067,813 |
| 2024-01-05 | $10.37 | $10.95 | $10.32 | $10.38 | $10.38 | 1,316,697 |
| 2024-01-04 | $10.18 | $10.43 | $10.06 | $10.41 | $10.41 | 1,410,860 |
| 2024-01-03 | $10.86 | $10.92 | $10.24 | $10.25 | $10.25 | 1,319,422 |
| 2024-01-02 | $11.08 | $11.30 | $10.87 | $11.07 | $11.07 | 1,346,459 |
| 2023-12-29 | $11.28 | $11.42 | $10.93 | $11.30 | $11.30 | 1,349,899 |
| 2023-12-28 | $11.33 | $11.58 | $11.22 | $11.31 | $11.31 | 850,738 |
| 2023-12-27 | $11.56 | $11.64 | $11.30 | $11.39 | $11.39 | 719,434 |
| 2023-12-26 | $11.48 | $11.72 | $11.40 | $11.50 | $11.50 | 873,610 |
| 2023-12-22 | $11.43 | $11.64 | $11.38 | $11.52 | $11.52 | 969,264 |
| 2023-12-21 | $11.01 | $11.48 | $10.95 | $11.42 | $11.42 | 1,246,732 |
| 2023-12-20 | $11.32 | $11.52 | $10.78 | $10.81 | $10.81 | 1,863,000 |
| 2023-12-19 | $10.89 | $11.35 | $10.73 | $11.21 | $11.21 | 1,636,621 |
| 2023-12-18 | $10.82 | $11.16 | $10.53 | $10.76 | $10.76 | 1,066,297 |
| 2023-12-15 | $11.77 | $11.88 | $10.70 | $10.79 | $10.79 | 2,081,232 |
| 2023-12-14 | $11.05 | $11.80 | $11.00 | $11.76 | $11.76 | 2,718,697 |
| 2023-12-13 | $10.28 | $10.97 | $10.17 | $10.90 | $10.90 | 1,350,634 |
| 2023-12-12 | $10.34 | $10.38 | $10.05 | $10.25 | $10.25 | 1,148,204 |
| 2023-12-11 | $10.28 | $10.44 | $10.15 | $10.35 | $10.35 | 1,495,577 |
| 2023-12-08 | $10.33 | $10.47 | $10.16 | $10.31 | $10.31 | 1,198,051 |
| 2023-12-07 | $10.54 | $10.61 | $10.24 | $10.40 | $10.40 | 1,024,916 |
| 2023-12-06 | $9.95 | $10.87 | $9.82 | $10.56 | $10.56 | 2,486,030 |
| 2023-12-05 | $9.87 | $9.87 | $9.59 | $9.79 | $9.79 | 1,534,917 |
| 2023-12-04 | $9.96 | $10.15 | $9.80 | $9.96 | $9.96 | 1,491,572 |
| 2023-12-01 | $9.36 | $9.99 | $9.31 | $9.96 | $9.96 | 1,589,579 |
| 2023-11-30 | $9.79 | $9.88 | $9.40 | $9.41 | $9.41 | 1,374,142 |
| 2023-11-29 | $9.68 | $9.76 | $9.42 | $9.70 | $9.70 | 1,491,110 |
| 2023-11-28 | $9.40 | $9.75 | $9.33 | $9.60 | $9.60 | 1,423,671 |
| 2023-11-27 | $9.63 | $9.74 | $9.21 | $9.39 | $9.39 | 1,984,679 |
| 2023-11-24 | $9.48 | $9.64 | $9.45 | $9.60 | $9.60 | 553,721 |
| 2023-11-22 | $9.60 | $9.78 | $9.42 | $9.55 | $9.55 | 1,494,789 |
| 2023-11-21 | $9.67 | $9.81 | $9.48 | $9.48 | $9.48 | 1,630,892 |
| 2023-11-20 | $9.90 | $9.95 | $9.63 | $9.90 | $9.90 | 1,767,340 |
| 2023-11-17 | $9.99 | $9.99 | $9.72 | $9.84 | $9.84 | 1,624,219 |
| 2023-11-16 | $10.09 | $10.09 | $9.73 | $9.87 | $9.87 | 1,569,366 |
| 2023-11-15 | $10.35 | $10.55 | $9.98 | $10.18 | $10.18 | 1,680,484 |
| 2023-11-14 | $9.83 | $10.35 | $9.69 | $10.32 | $10.32 | 1,997,789 |
| 2023-11-13 | $8.88 | $9.36 | $8.83 | $9.26 | $9.26 | 2,083,768 |
| 2023-11-10 | $8.98 | $9.01 | $8.64 | $8.92 | $8.92 | 1,754,886 |
| 2023-11-09 | $9.51 | $9.51 | $8.93 | $8.99 | $8.99 | 2,002,007 |
| 2023-11-08 | $9.86 | $9.86 | $9.43 | $9.51 | $9.51 | 1,129,648 |
| 2023-11-07 | $10.18 | $10.22 | $9.44 | $9.86 | $9.86 | 1,940,245 |
| 2023-11-06 | $9.75 | $10.16 | $9.64 | $10.16 | $10.16 | 1,783,219 |
| 2023-11-03 | $10.90 | $11.12 | $9.50 | $9.73 | $9.73 | 3,929,195 |
| 2023-11-02 | $10.84 | $11.35 | $10.80 | $11.07 | $11.07 | 2,793,634 |
| 2023-11-01 | $10.27 | $10.45 | $10.08 | $10.44 | $10.44 | 1,224,863 |
| 2023-10-31 | $10.76 | $10.82 | $10.31 | $10.33 | $10.33 | 1,616,313 |
| 2023-10-30 | $10.44 | $10.86 | $10.40 | $10.70 | $10.70 | 1,360,397 |
| 2023-10-27 | $10.36 | $10.55 | $10.08 | $10.25 | $10.25 | 1,070,552 |
| 2023-10-26 | $10.25 | $10.55 | $9.83 | $10.19 | $10.19 | 1,150,954 |
| 2023-10-25 | $10.53 | $10.68 | $9.98 | $10.15 | $10.15 | 1,446,605 |
| 2023-10-24 | $10.95 | $11.06 | $10.61 | $10.90 | $10.90 | 1,351,287 |
| 2023-10-23 | $10.78 | $11.02 | $10.58 | $10.82 | $10.82 | 752,553 |
| 2023-10-20 | $10.94 | $11.07 | $10.71 | $10.92 | $10.92 | 794,732 |
| 2023-10-19 | $10.95 | $11.12 | $10.75 | $10.92 | $10.92 | 1,291,079 |
| 2023-10-18 | $11.56 | $11.63 | $10.93 | $10.95 | $10.95 | 818,714 |
| 2023-10-17 | $11.11 | $11.82 | $11.11 | $11.68 | $11.68 | 889,407 |
| 2023-10-16 | $11.00 | $11.37 | $10.85 | $11.23 | $11.23 | 815,007 |
| 2023-10-13 | $11.02 | $11.16 | $10.79 | $10.93 | $10.93 | 920,406 |
| 2023-10-12 | $11.19 | $11.25 | $10.84 | $11.02 | $11.02 | 1,012,416 |
| 2023-10-11 | $11.18 | $11.25 | $10.82 | $11.24 | $11.24 | 1,561,063 |
| 2023-10-10 | $11.34 | $11.71 | $11.34 | $11.49 | $11.49 | 866,447 |
| 2023-10-09 | $11.35 | $11.50 | $11.18 | $11.27 | $11.27 | 1,201,591 |
| 2023-10-06 | $11.24 | $11.72 | $11.18 | $11.60 | $11.60 | 1,453,357 |
| 2023-10-05 | $11.23 | $11.33 | $11.05 | $11.32 | $11.32 | 1,011,655 |
| 2023-10-04 | $10.90 | $11.42 | $10.90 | $11.33 | $11.33 | 1,204,030 |
| 2023-10-03 | $11.67 | $11.69 | $10.76 | $10.83 | $10.83 | 1,909,495 |
| 2023-10-02 | $11.73 | $12.14 | $11.72 | $11.86 | $11.86 | 1,201,864 |
| 2023-09-29 | $11.89 | $11.97 | $11.65 | $11.75 | $11.75 | 1,024,773 |
| 2023-09-28 | $11.34 | $12.08 | $11.28 | $11.65 | $11.65 | 1,172,797 |
| 2023-09-27 | $11.36 | $11.55 | $11.07 | $11.41 | $11.41 | 936,995 |
| 2023-09-26 | $11.22 | $11.73 | $11.12 | $11.20 | $11.20 | 1,581,361 |
| 2023-09-25 | $11.33 | $11.51 | $11.17 | $11.34 | $11.34 | 1,123,236 |
| 2023-09-22 | $11.72 | $11.84 | $11.47 | $11.48 | $11.48 | 909,802 |
| 2023-09-21 | $11.82 | $11.90 | $11.47 | $11.61 | $11.61 | 1,258,781 |
| 2023-09-20 | $11.90 | $12.27 | $11.79 | $12.02 | $12.02 | 1,024,506 |
| 2023-09-19 | $12.53 | $12.58 | $11.65 | $11.75 | $11.75 | 1,435,883 |
| 2023-09-18 | $12.50 | $12.86 | $12.33 | $12.59 | $12.59 | 1,600,413 |
| 2023-09-15 | $12.19 | $12.60 | $12.08 | $12.56 | $12.56 | 3,147,889 |
| 2023-09-14 | $12.76 | $12.98 | $12.13 | $12.14 | $12.14 | 3,374,721 |
| 2023-09-13 | $13.32 | $13.51 | $12.43 | $12.71 | $12.71 | 2,311,865 |
| 2023-09-12 | $13.68 | $13.86 | $12.56 | $13.30 | $13.30 | 2,577,111 |
| 2023-09-11 | $13.66 | $14.04 | $13.62 | $13.93 | $13.93 | 594,630 |
| 2023-09-08 | $13.98 | $14.15 | $13.69 | $13.73 | $13.73 | 991,423 |
| 2023-09-07 | $14.08 | $14.21 | $13.66 | $14.06 | $14.06 | 1,517,593 |
| 2023-09-06 | $13.91 | $14.30 | $13.80 | $14.25 | $14.25 | 1,462,225 |
| 2023-09-05 | $14.00 | $14.20 | $13.77 | $13.88 | $13.88 | 1,578,922 |
| 2023-09-01 | $14.44 | $14.59 | $14.05 | $14.18 | $14.18 | 933,870 |
| 2023-08-31 | $14.34 | $14.46 | $14.07 | $14.36 | $14.36 | 1,201,376 |
| 2023-08-30 | $13.68 | $14.34 | $13.59 | $14.28 | $14.28 | 1,347,759 |
| 2023-08-29 | $13.55 | $14.05 | $13.51 | $13.91 | $13.91 | 1,035,031 |
| 2023-08-28 | $13.90 | $14.10 | $13.58 | $13.61 | $13.61 | 1,030,011 |
| 2023-08-25 | $13.71 | $13.99 | $13.52 | $13.90 | $13.90 | 1,276,240 |
| 2023-08-24 | $14.56 | $14.65 | $13.63 | $13.64 | $13.64 | 1,594,565 |
| 2023-08-23 | $14.05 | $14.72 | $13.92 | $14.66 | $14.66 | 1,571,280 |
| 2023-08-22 | $14.09 | $14.23 | $13.74 | $14.01 | $14.01 | 1,016,847 |
| 2023-08-21 | $13.46 | $14.55 | $13.34 | $14.06 | $14.06 | 2,569,515 |
| 2023-08-18 | $13.10 | $13.60 | $12.94 | $13.40 | $13.40 | 1,142,761 |
| 2023-08-17 | $14.25 | $14.32 | $13.22 | $13.30 | $13.30 | 2,257,584 |
| 2023-08-16 | $13.39 | $14.29 | $13.20 | $14.15 | $14.15 | 1,981,578 |
| 2023-08-15 | $13.96 | $14.03 | $13.38 | $13.43 | $13.43 | 1,691,138 |
| 2023-08-14 | $13.75 | $14.10 | $13.74 | $14.05 | $14.05 | 1,895,248 |
| 2023-08-11 | $13.21 | $13.76 | $13.11 | $13.66 | $13.66 | 1,328,294 |
| 2023-08-10 | $13.74 | $13.86 | $13.29 | $13.30 | $13.30 | 2,071,136 |
| 2023-08-09 | $14.45 | $14.49 | $13.69 | $13.69 | $13.69 | 1,154,980 |
| 2023-08-08 | $14.32 | $14.68 | $14.21 | $14.55 | $14.55 | 1,212,514 |
| 2023-08-07 | $14.70 | $14.96 | $14.29 | $14.43 | $14.43 | 1,112,148 |
| 2023-08-04 | $14.74 | $15.18 | $14.31 | $14.72 | $14.72 | 1,540,404 |
| 2023-08-03 | $14.47 | $14.96 | $14.22 | $14.51 | $14.51 | 1,622,046 |
| 2023-08-02 | $14.25 | $14.89 | $14.13 | $14.79 | $14.79 | 1,588,203 |
| 2023-08-01 | $14.90 | $14.97 | $14.38 | $14.44 | $14.44 | 1,962,313 |
| 2023-07-31 | $15.41 | $16.22 | $14.98 | $15.07 | $15.07 | 4,846,088 |
| 2023-07-28 | $14.37 | $14.61 | $13.37 | $14.10 | $14.10 | 7,129,333 |
| 2023-07-27 | $16.51 | $16.58 | $15.32 | $15.45 | $15.45 | 3,822,685 |
| 2023-07-26 | $15.84 | $16.55 | $15.75 | $16.41 | $16.41 | 2,405,777 |
| 2023-07-25 | $15.33 | $16.17 | $15.33 | $15.90 | $15.90 | 2,630,293 |
| 2023-07-24 | $15.42 | $15.42 | $14.88 | $15.27 | $15.27 | 1,760,272 |
| 2023-07-21 | $15.50 | $15.50 | $15.20 | $15.28 | $15.28 | 1,744,885 |
| 2023-07-20 | $15.39 | $15.58 | $15.04 | $15.26 | $15.26 | 1,838,241 |
| 2023-07-19 | $15.62 | $15.87 | $15.34 | $15.40 | $15.40 | 2,992,052 |
| 2023-07-18 | $15.33 | $15.75 | $15.14 | $15.56 | $15.56 | 4,406,276 |
| 2023-07-17 | $15.21 | $15.54 | $15.07 | $15.20 | $15.20 | 1,382,102 |
| 2023-07-14 | $15.45 | $15.54 | $14.95 | $15.07 | $15.07 | 1,903,124 |
| 2023-07-13 | $15.55 | $16.05 | $15.29 | $15.46 | $15.46 | 1,776,042 |
| 2023-07-12 | $16.02 | $16.03 | $15.23 | $15.62 | $15.62 | 1,963,384 |
| 2023-07-11 | $15.57 | $16.01 | $15.37 | $15.75 | $15.75 | 2,179,771 |
| 2023-07-10 | $15.40 | $15.47 | $14.71 | $15.37 | $15.37 | 2,820,345 |
| 2023-07-07 | $15.20 | $15.89 | $15.16 | $15.35 | $15.35 | 5,231,536 |
| 2023-07-06 | $14.86 | $15.44 | $14.11 | $15.06 | $15.06 | 8,234,324 |
| 2023-07-05 | $13.02 | $13.28 | $12.93 | $13.04 | $13.04 | 1,597,708 |
| 2023-07-03 | $12.90 | $13.32 | $12.87 | $13.19 | $13.19 | 1,010,840 |
| 2023-06-30 | $12.50 | $12.89 | $12.43 | $12.82 | $12.82 | 1,894,578 |
| 2023-06-29 | $12.36 | $12.52 | $12.31 | $12.46 | $12.46 | 1,868,979 |
| 2023-06-28 | $12.00 | $12.61 | $11.94 | $12.37 | $12.37 | 3,337,508 |
| 2023-06-27 | $11.38 | $12.12 | $11.28 | $12.04 | $12.04 | 2,198,495 |
| 2023-06-26 | $10.83 | $11.51 | $10.76 | $11.25 | $11.25 | 1,618,310 |
| 2023-06-23 | $10.79 | $11.23 | $10.62 | $10.88 | $10.88 | 3,860,659 |
| 2023-06-22 | $10.75 | $11.06 | $10.56 | $11.04 | $11.04 | 1,652,985 |
| 2023-06-21 | $10.67 | $10.77 | $10.40 | $10.70 | $10.70 | 1,318,321 |
| 2023-06-20 | $10.25 | $10.77 | $10.15 | $10.72 | $10.72 | 1,796,613 |
| 2023-06-16 | $10.43 | $10.47 | $9.64 | $10.30 | $10.30 | 2,840,119 |
| 2023-06-15 | $10.92 | $11.22 | $10.35 | $10.43 | $10.43 | 2,817,163 |
| 2023-06-14 | $10.75 | $10.99 | $10.49 | $10.89 | $10.89 | 2,399,254 |
| 2023-06-13 | $10.53 | $10.78 | $10.49 | $10.71 | $10.71 | 1,544,397 |
| 2023-06-12 | $10.50 | $10.61 | $10.35 | $10.46 | $10.46 | 1,132,615 |
| 2023-06-09 | $10.99 | $11.01 | $10.45 | $10.56 | $10.56 | 1,246,876 |
| 2023-06-08 | $10.61 | $11.03 | $10.46 | $10.92 | $10.92 | 1,103,060 |
| 2023-06-07 | $10.84 | $11.05 | $10.53 | $10.66 | $10.66 | 1,581,862 |
| 2023-06-06 | $9.85 | $10.70 | $9.55 | $10.62 | $10.62 | 1,979,869 |
| 2023-06-05 | $9.73 | $10.78 | $9.70 | $10.32 | $10.32 | 1,794,600 |
| 2023-06-02 | $9.65 | $9.81 | $9.40 | $9.77 | $9.77 | 1,123,422 |
| 2023-06-01 | $9.58 | $9.63 | $9.37 | $9.50 | $9.50 | 921,946 |
| 2023-05-31 | $9.50 | $9.62 | $9.13 | $9.53 | $9.53 | 2,174,064 |
| 2023-05-30 | $9.80 | $9.99 | $9.43 | $9.51 | $9.51 | 964,086 |
| 2023-05-26 | $9.40 | $9.84 | $9.37 | $9.61 | $9.61 | 900,216 |
| 2023-05-25 | $9.73 | $9.77 | $9.17 | $9.31 | $9.31 | 977,461 |
| 2023-05-24 | $9.40 | $9.68 | $9.22 | $9.65 | $9.65 | 1,329,197 |
| 2023-05-23 | $9.57 | $9.80 | $9.30 | $9.44 | $9.44 | 1,096,290 |
| 2023-05-22 | $9.53 | $9.77 | $9.35 | $9.58 | $9.58 | 1,478,149 |
| 2023-05-19 | $9.46 | $9.60 | $9.36 | $9.48 | $9.48 | 1,119,931 |
| 2023-05-18 | $9.36 | $9.60 | $9.29 | $9.43 | $9.43 | 972,430 |
| 2023-05-17 | $9.21 | $9.77 | $9.10 | $9.51 | $9.51 | 1,284,566 |
| 2023-05-16 | $9.46 | $9.50 | $9.07 | $9.14 | $9.14 | 992,198 |
| 2023-05-15 | $8.96 | $9.50 | $8.87 | $9.46 | $9.46 | 1,487,721 |
| 2023-05-12 | $9.26 | $9.30 | $8.84 | $8.98 | $8.98 | 814,948 |
| 2023-05-11 | $9.24 | $9.39 | $9.05 | $9.18 | $9.18 | 1,091,316 |
| 2023-05-10 | $9.06 | $9.40 | $8.97 | $9.25 | $9.25 | 1,331,149 |
| 2023-05-09 | $9.07 | $9.19 | $8.84 | $8.92 | $8.92 | 1,134,662 |
| 2023-05-08 | $9.02 | $9.32 | $8.89 | $9.14 | $9.14 | 1,687,424 |
| 2023-05-05 | $8.78 | $9.46 | $8.33 | $8.94 | $8.94 | 3,684,643 |
| 2023-05-04 | $7.64 | $8.18 | $7.56 | $7.93 | $7.93 | 3,068,039 |
| 2023-05-03 | $7.80 | $7.86 | $7.53 | $7.66 | $7.66 | 1,555,550 |
| 2023-05-02 | $7.95 | $8.10 | $7.56 | $7.82 | $7.82 | 1,608,985 |
| 2023-05-01 | $7.94 | $8.15 | $7.79 | $8.08 | $8.08 | 1,303,685 |
| 2023-04-28 | $7.59 | $7.95 | $7.51 | $7.94 | $7.94 | 1,139,464 |
| 2023-04-27 | $7.60 | $7.77 | $7.46 | $7.63 | $7.63 | 1,068,343 |
| 2023-04-26 | $7.72 | $7.90 | $7.35 | $7.38 | $7.38 | 1,382,338 |
| 2023-04-25 | $7.45 | $7.72 | $7.43 | $7.64 | $7.64 | 1,611,114 |
| 2023-04-24 | $7.34 | $7.69 | $7.25 | $7.49 | $7.49 | 1,919,454 |
| 2023-04-21 | $7.41 | $7.45 | $7.28 | $7.35 | $7.35 | 977,989 |
| 2023-04-20 | $7.48 | $7.70 | $7.33 | $7.39 | $7.39 | 1,004,346 |
| 2023-04-19 | $7.65 | $7.68 | $7.50 | $7.60 | $7.60 | 1,057,361 |
| 2023-04-18 | $8.03 | $8.09 | $7.62 | $7.78 | $7.78 | 1,044,557 |
| 2023-04-17 | $7.59 | $8.07 | $7.50 | $7.96 | $7.96 | 995,880 |
| 2023-04-14 | $7.83 | $7.96 | $7.46 | $7.61 | $7.61 | 1,204,898 |
| 2023-04-13 | $7.82 | $8.04 | $7.70 | $7.79 | $7.79 | 1,092,710 |
| 2023-04-12 | $8.13 | $8.19 | $7.59 | $7.70 | $7.70 | 1,606,879 |
| 2023-04-11 | $7.98 | $8.25 | $7.88 | $7.93 | $7.93 | 1,946,636 |
| 2023-04-10 | $7.40 | $8.00 | $7.13 | $7.96 | $7.96 | 3,008,755 |
| 2023-04-06 | $6.81 | $7.56 | $6.74 | $7.51 | $7.51 | 3,701,987 |
| 2023-04-05 | $7.24 | $7.24 | $6.38 | $6.89 | $6.89 | 3,789,592 |
| 2023-04-04 | $7.88 | $8.05 | $7.28 | $7.35 | $7.35 | 3,650,197 |
| 2023-04-03 | $7.64 | $7.92 | $7.58 | $7.80 | $7.80 | 2,116,154 |
| 2023-03-31 | $7.57 | $8.06 | $7.46 | $7.84 | $7.84 | 2,545,585 |
| 2023-03-30 | $6.99 | $7.66 | $6.99 | $7.46 | $7.46 | 2,484,318 |
| 2023-03-29 | $6.49 | $6.92 | $6.44 | $6.81 | $6.81 | 1,721,511 |
| 2023-03-28 | $6.22 | $6.54 | $6.10 | $6.43 | $6.43 | 1,822,723 |
| 2023-03-27 | $6.58 | $6.59 | $6.14 | $6.31 | $6.31 | 2,195,911 |
| 2023-03-24 | $6.79 | $6.79 | $6.41 | $6.49 | $6.49 | 1,571,988 |
| 2023-03-23 | $6.74 | $7.05 | $6.66 | $6.68 | $6.68 | 2,198,835 |
| 2023-03-22 | $7.19 | $7.22 | $6.62 | $6.65 | $6.65 | 2,670,220 |
| 2023-03-21 | $7.10 | $7.29 | $7.02 | $7.20 | $7.20 | 1,561,432 |
| 2023-03-20 | $7.07 | $7.23 | $6.90 | $7.04 | $7.04 | 2,794,263 |
| 2023-03-17 | $7.18 | $7.21 | $6.91 | $7.03 | $7.03 | 2,740,602 |
| 2023-03-16 | $7.16 | $7.36 | $7.03 | $7.17 | $7.17 | 1,480,903 |
| 2023-03-15 | $6.78 | $7.31 | $6.68 | $7.26 | $7.26 | 1,894,238 |
| 2023-03-14 | $7.11 | $7.33 | $6.78 | $6.99 | $6.99 | 1,982,091 |
| 2023-03-13 | $6.91 | $7.24 | $6.58 | $6.97 | $6.97 | 2,393,656 |
| 2023-03-10 | $7.45 | $7.51 | $6.88 | $7.07 | $7.07 | 2,383,591 |
| 2023-03-09 | $8.00 | $8.02 | $7.22 | $7.47 | $7.47 | 2,542,941 |
| 2023-03-08 | $8.10 | $8.20 | $7.89 | $8.01 | $8.01 | 1,312,101 |
| 2023-03-07 | $8.50 | $8.62 | $8.13 | $8.21 | $8.21 | 1,165,013 |
| 2023-03-06 | $8.69 | $8.93 | $8.45 | $8.59 | $8.59 | 1,213,752 |
| 2023-03-03 | $8.39 | $8.71 | $8.18 | $8.56 | $8.56 | 1,388,488 |
| 2023-03-02 | $8.15 | $8.36 | $7.93 | $8.28 | $8.28 | 1,913,500 |
| 2023-03-01 | $8.69 | $8.75 | $8.14 | $8.31 | $8.31 | 1,749,156 |
| 2023-02-28 | $8.69 | $9.04 | $8.61 | $8.72 | $8.72 | 1,430,525 |
| 2023-02-27 | $9.63 | $9.78 | $8.35 | $8.72 | $8.72 | 2,554,119 |
| 2023-02-24 | $8.15 | $9.85 | $8.07 | $9.59 | $9.59 | 4,328,282 |
| 2023-02-23 | $9.80 | $9.96 | $9.02 | $9.29 | $9.29 | 2,408,300 |
| 2023-02-22 | $9.40 | $9.98 | $9.38 | $9.75 | $9.75 | 1,618,450 |
| 2023-02-21 | $9.16 | $9.46 | $8.97 | $9.36 | $9.36 | 2,660,114 |
| 2023-02-17 | $9.76 | $9.77 | $9.03 | $9.32 | $9.32 | 1,805,349 |
| 2023-02-16 | $9.83 | $9.89 | $9.56 | $9.77 | $9.77 | 1,776,471 |
| 2023-02-15 | $9.49 | $10.25 | $9.49 | $10.20 | $10.20 | 1,265,728 |
| 2023-02-14 | $9.36 | $9.68 | $8.58 | $9.55 | $9.55 | 2,086,038 |
| 2023-02-13 | $9.52 | $9.69 | $9.35 | $9.45 | $9.45 | 1,122,060 |
| 2023-02-10 | $9.61 | $9.63 | $9.34 | $9.50 | $9.50 | 867,715 |
| 2023-02-09 | $10.52 | $10.60 | $9.56 | $9.72 | $9.72 | 1,121,241 |
| 2023-02-08 | $10.82 | $10.88 | $10.23 | $10.37 | $10.37 | 792,747 |
| 2023-02-07 | $10.41 | $10.89 | $10.02 | $10.88 | $10.88 | 1,266,981 |
| 2023-02-06 | $11.11 | $11.31 | $10.75 | $11.02 | $11.02 | 980,969 |
| 2023-02-03 | $11.36 | $11.68 | $11.02 | $11.29 | $11.29 | 1,187,831 |
| 2023-02-02 | $10.79 | $11.82 | $10.79 | $11.74 | $11.74 | 2,221,547 |
| 2023-02-01 | $10.40 | $10.65 | $9.89 | $10.47 | $10.47 | 1,183,036 |
| 2023-01-31 | $9.98 | $10.51 | $9.91 | $10.37 | $10.37 | 752,897 |
| 2023-01-30 | $10.37 | $10.61 | $9.97 | $9.98 | $9.98 | 1,140,010 |
| 2023-01-27 | $9.72 | $10.61 | $9.55 | $10.50 | $10.50 | 1,442,163 |
| 2023-01-26 | $9.78 | $9.87 | $9.49 | $9.69 | $9.69 | 1,017,140 |
| 2023-01-25 | $9.35 | $9.71 | $9.13 | $9.52 | $9.52 | 717,647 |
| 2023-01-24 | $9.76 | $9.76 | $9.50 | $9.59 | $9.59 | 648,762 |
| 2023-01-23 | $9.27 | $9.75 | $9.17 | $9.73 | $9.73 | 1,247,686 |
| 2023-01-20 | $9.63 | $9.68 | $9.22 | $9.22 | $9.22 | 1,614,434 |
| 2023-01-19 | $9.63 | $9.71 | $9.24 | $9.46 | $9.46 | 1,169,444 |
| 2023-01-18 | $9.94 | $10.18 | $9.74 | $9.74 | $9.74 | 1,014,432 |
| 2023-01-17 | $9.27 | $10.11 | $9.15 | $9.83 | $9.83 | 1,557,284 |
| 2023-01-13 | $9.58 | $9.98 | $9.42 | $9.87 | $9.87 | 1,244,379 |
| 2023-01-12 | $9.33 | $9.94 | $9.15 | $9.72 | $9.72 | 2,585,513 |
| 2023-01-11 | $8.89 | $9.29 | $8.78 | $9.17 | $9.17 | 1,445,714 |
| 2023-01-10 | $8.35 | $8.79 | $8.35 | $8.78 | $8.78 | 2,131,911 |
| 2023-01-09 | $8.67 | $8.82 | $8.39 | $8.43 | $8.43 | 1,495,209 |
| 2023-01-06 | $8.57 | $8.75 | $7.81 | $8.49 | $8.49 | 2,643,164 |
| 2023-01-05 | $8.87 | $8.96 | $8.42 | $8.50 | $8.50 | 1,811,597 |
| 2023-01-04 | $8.84 | $9.31 | $8.68 | $9.03 | $9.03 | 1,474,561 |
| 2023-01-03 | $8.79 | $9.01 | $8.49 | $8.65 | $8.65 | 1,577,248 |
| 2022-12-30 | $8.25 | $8.60 | $8.11 | $8.57 | $8.57 | 1,669,451 |
| 2022-12-29 | $8.22 | $8.51 | $8.12 | $8.45 | $8.45 | 1,666,004 |
| 2022-12-28 | $8.50 | $8.68 | $8.10 | $8.11 | $8.11 | 1,130,754 |
| 2022-12-27 | $8.74 | $8.74 | $8.38 | $8.43 | $8.43 | 1,291,269 |
| 2022-12-23 | $8.95 | $8.95 | $8.75 | $8.83 | $8.83 | 828,931 |
| 2022-12-22 | $9.19 | $9.21 | $8.69 | $8.98 | $8.98 | 1,710,434 |
| 2022-12-21 | $9.49 | $9.65 | $9.13 | $9.28 | $9.28 | 1,156,562 |
| 2022-12-20 | $9.47 | $9.75 | $9.35 | $9.48 | $9.48 | 1,205,227 |
| 2022-12-19 | $9.99 | $9.99 | $9.26 | $9.51 | $9.51 | 2,063,273 |
| 2022-12-16 | $9.96 | $10.11 | $9.53 | $9.81 | $9.81 | 2,336,967 |
| 2022-12-15 | $10.32 | $10.33 | $9.80 | $10.11 | $10.11 | 2,074,300 |
| 2022-12-14 | $10.85 | $11.01 | $10.36 | $10.54 | $10.54 | 1,511,065 |
| 2022-12-13 | $11.40 | $11.47 | $10.66 | $10.81 | $10.81 | 1,274,541 |
| 2022-12-12 | $10.50 | $10.89 | $10.44 | $10.84 | $10.84 | 1,692,046 |
| 2022-12-09 | $10.86 | $11.00 | $10.44 | $10.56 | $10.56 | 1,563,410 |
| 2022-12-08 | $11.28 | $11.45 | $10.70 | $10.93 | $10.93 | 3,601,385 |
| 2022-12-07 | $11.72 | $11.85 | $10.83 | $11.23 | $11.23 | 4,073,625 |
| 2022-12-06 | $13.17 | $13.32 | $11.92 | $12.05 | $12.05 | 2,757,754 |
| 2022-12-05 | $13.87 | $13.90 | $13.33 | $13.36 | $13.36 | 1,522,228 |
| 2022-12-02 | $13.80 | $14.15 | $13.69 | $13.94 | $13.94 | 787,081 |
| 2022-12-01 | $14.33 | $14.73 | $13.95 | $14.19 | $14.19 | 1,109,092 |
| 2022-11-30 | $13.47 | $14.68 | $13.27 | $14.33 | $14.33 | 3,831,517 |
| 2022-11-29 | $12.95 | $13.94 | $12.81 | $13.59 | $13.59 | 1,733,281 |
| 2022-11-28 | $12.51 | $12.96 | $12.40 | $12.95 | $12.95 | 1,003,494 |
| 2022-11-25 | $12.65 | $12.89 | $12.51 | $12.64 | $12.64 | 327,716 |
| 2022-11-23 | $12.66 | $12.75 | $12.29 | $12.68 | $12.68 | 843,225 |
| 2022-11-22 | $12.73 | $12.96 | $12.39 | $12.47 | $12.47 | 755,155 |
| 2022-11-21 | $12.94 | $13.10 | $12.38 | $12.65 | $12.65 | 1,986,772 |
| 2022-11-18 | $13.78 | $13.78 | $13.09 | $13.09 | $13.09 | 975,024 |
| 2022-11-17 | $13.38 | $13.75 | $13.31 | $13.49 | $13.49 | 1,091,654 |
| 2022-11-16 | $14.60 | $14.73 | $13.83 | $13.93 | $13.93 | 896,023 |
| 2022-11-15 | $15.10 | $15.18 | $14.56 | $14.89 | $14.89 | 1,231,820 |
| 2022-11-14 | $14.85 | $15.05 | $14.35 | $14.60 | $14.60 | 1,249,157 |
| 2022-11-11 | $15.52 | $15.52 | $14.50 | $14.87 | $14.87 | 2,934,552 |
| 2022-11-10 | $14.81 | $16.25 | $14.70 | $15.18 | $15.18 | 2,455,441 |
| 2022-11-09 | $15.51 | $15.60 | $13.28 | $13.70 | $13.70 | 6,352,798 |
| 2022-11-08 | $17.65 | $18.24 | $16.81 | $17.32 | $17.32 | 2,628,976 |
| 2022-11-07 | $17.50 | $18.20 | $16.70 | $17.17 | $17.17 | 1,549,032 |
| 2022-11-04 | $18.00 | $18.00 | $16.88 | $17.42 | $17.42 | 1,326,950 |
| 2022-11-03 | $17.64 | $18.14 | $17.22 | $17.45 | $17.45 | 895,302 |
| 2022-11-02 | $18.00 | $19.02 | $17.73 | $17.85 | $17.85 | 1,201,901 |
| 2022-11-01 | $19.16 | $19.16 | $18.21 | $18.24 | $18.24 | 833,930 |
| 2022-10-31 | $18.78 | $19.23 | $18.58 | $18.60 | $18.60 | 927,472 |
| 2022-10-28 | $18.71 | $19.17 | $18.16 | $18.95 | $18.95 | 886,070 |
| 2022-10-27 | $18.80 | $19.11 | $18.18 | $18.61 | $18.61 | 641,940 |
| 2022-10-26 | $18.77 | $19.53 | $18.45 | $18.48 | $18.48 | 675,522 |
| 2022-10-25 | $17.97 | $19.07 | $17.97 | $18.80 | $18.80 | 1,158,619 |
| 2022-10-24 | $17.97 | $18.54 | $17.47 | $18.21 | $18.21 | 1,090,629 |
| 2022-10-21 | $17.22 | $17.98 | $16.84 | $17.74 | $17.74 | 1,631,823 |
| 2022-10-20 | $18.02 | $18.31 | $17.16 | $17.43 | $17.43 | 1,201,143 |
| 2022-10-19 | $18.97 | $19.06 | $17.79 | $18.16 | $18.16 | 1,424,847 |
| 2022-10-18 | $19.46 | $20.00 | $19.12 | $19.34 | $19.34 | 783,837 |
| 2022-10-17 | $18.85 | $19.26 | $18.63 | $19.00 | $19.00 | 601,736 |
| 2022-10-14 | $19.34 | $19.55 | $18.17 | $18.29 | $18.29 | 1,197,309 |
| 2022-10-13 | $17.00 | $19.25 | $17.00 | $19.05 | $19.05 | 1,061,048 |
| 2022-10-12 | $17.89 | $18.72 | $17.45 | $18.45 | $18.45 | 886,649 |
| 2022-10-11 | $17.68 | $18.23 | $16.70 | $17.99 | $17.99 | 1,390,531 |
| 2022-10-10 | $18.36 | $18.42 | $17.13 | $17.87 | $17.87 | 1,682,039 |
| 2022-10-07 | $18.94 | $18.94 | $18.08 | $18.37 | $18.37 | 1,236,772 |
| 2022-10-06 | $19.15 | $19.90 | $18.95 | $19.40 | $19.40 | 711,810 |
| 2022-10-05 | $18.81 | $19.48 | $18.31 | $19.17 | $19.17 | 1,057,686 |
| 2022-10-04 | $19.12 | $19.83 | $18.77 | $19.47 | $19.47 | 1,105,609 |
| 2022-10-03 | $18.77 | $18.99 | $18.14 | $18.50 | $18.50 | 1,382,714 |
| 2022-09-30 | $18.31 | $19.07 | $18.00 | $18.50 | $18.50 | 1,620,526 |
| 2022-09-29 | $18.51 | $18.64 | $17.94 | $18.45 | $18.45 | 1,672,681 |
| 2022-09-28 | $17.97 | $19.29 | $17.65 | $18.95 | $18.95 | 1,856,270 |
| 2022-09-27 | $17.12 | $17.83 | $17.00 | $17.82 | $17.82 | 1,295,979 |
| 2022-09-26 | $16.71 | $18.13 | $16.59 | $16.85 | $16.85 | 2,334,396 |
| 2022-09-23 | $16.63 | $17.05 | $16.47 | $16.80 | $16.80 | 1,275,824 |
| 2022-09-22 | $17.99 | $18.07 | $16.75 | $17.14 | $17.14 | 1,788,591 |
| 2022-09-21 | $18.58 | $19.38 | $18.16 | $18.17 | $18.17 | 1,105,955 |
| 2022-09-20 | $18.34 | $19.44 | $18.23 | $18.44 | $18.44 | 1,459,720 |
| 2022-09-19 | $17.70 | $18.78 | $17.38 | $18.75 | $18.75 | 1,606,477 |
| 2022-09-16 | $18.09 | $18.64 | $17.79 | $18.03 | $18.03 | 12,294,964 |
| 2022-09-15 | $18.81 | $19.95 | $18.38 | $18.58 | $18.58 | 1,447,460 |
| 2022-09-14 | $19.04 | $19.46 | $18.58 | $18.95 | $18.95 | 1,604,271 |
| 2022-09-13 | $19.43 | $19.86 | $18.76 | $18.91 | $18.91 | 1,548,528 |
| 2022-09-12 | $20.44 | $20.75 | $20.08 | $20.43 | $20.43 | 1,468,294 |
| 2022-09-09 | $19.86 | $20.67 | $19.86 | $20.23 | $20.23 | 1,810,801 |
| 2022-09-08 | $18.82 | $20.22 | $18.74 | $19.45 | $19.45 | 1,809,201 |
| 2022-09-07 | $17.53 | $19.29 | $17.32 | $18.99 | $18.99 | 1,759,745 |
| 2022-09-06 | $16.93 | $18.00 | $16.41 | $17.53 | $17.53 | 1,942,484 |
| 2022-09-02 | $17.23 | $17.25 | $16.22 | $16.66 | $16.66 | 1,088,703 |
| 2022-09-01 | $16.74 | $17.13 | $16.33 | $17.10 | $17.10 | 959,868 |
| 2022-08-31 | $16.91 | $17.39 | $16.56 | $16.91 | $16.91 | 1,086,017 |
| 2022-08-30 | $17.67 | $18.16 | $16.48 | $16.67 | $16.67 | 1,331,281 |
| 2022-08-29 | $16.91 | $18.04 | $16.91 | $17.46 | $17.46 | 1,193,839 |
| 2022-08-26 | $18.84 | $18.95 | $16.99 | $17.25 | $17.25 | 1,359,158 |
| 2022-08-25 | $18.02 | $19.00 | $17.98 | $18.86 | $18.86 | 991,809 |
| 2022-08-24 | $17.45 | $18.09 | $17.18 | $17.86 | $17.86 | 1,485,144 |
| 2022-08-23 | $16.98 | $17.57 | $16.89 | $16.98 | $16.98 | 1,079,294 |
| 2022-08-22 | $17.48 | $17.61 | $16.82 | $17.02 | $17.02 | 2,228,401 |
| 2022-08-19 | $18.40 | $18.51 | $17.82 | $17.98 | $17.98 | 1,195,390 |
| 2022-08-18 | $18.99 | $19.04 | $18.07 | $18.97 | $18.97 | 1,189,145 |
| 2022-08-17 | $20.19 | $20.19 | $19.04 | $19.36 | $19.36 | 1,817,934 |
| 2022-08-16 | $19.67 | $21.66 | $19.63 | $20.95 | $20.95 | 2,316,951 |
| 2022-08-15 | $19.61 | $20.47 | $19.51 | $20.29 | $20.29 | 873,984 |
| 2022-08-12 | $18.48 | $20.21 | $18.46 | $19.81 | $19.81 | 1,863,239 |
| 2022-08-11 | $18.38 | $18.89 | $17.55 | $18.20 | $18.20 | 2,343,015 |
| 2022-08-10 | $14.81 | $18.46 | $14.55 | $18.20 | $18.20 | 5,882,383 |
| 2022-08-09 | $17.52 | $17.52 | $16.10 | $16.85 | $16.85 | 1,964,686 |
| 2022-08-08 | $18.41 | $18.82 | $17.54 | $17.59 | $17.59 | 994,868 |
| 2022-08-05 | $18.13 | $19.10 | $18.02 | $18.25 | $18.25 | 1,492,560 |
| 2022-08-04 | $19.23 | $19.30 | $18.28 | $18.47 | $18.47 | 1,412,187 |
| 2022-08-03 | $17.21 | $19.68 | $17.17 | $19.53 | $19.53 | 2,059,755 |
| 2022-08-02 | $16.08 | $17.24 | $16.06 | $17.06 | $17.06 | 1,021,418 |
| 2022-08-01 | $16.00 | $16.77 | $15.50 | $16.38 | $16.38 | 1,057,522 |
| 2022-07-29 | $15.14 | $15.96 | $14.89 | $15.71 | $15.71 | 1,170,493 |
| 2022-07-28 | $14.20 | $15.14 | $14.20 | $15.06 | $15.06 | 1,108,769 |
| 2022-07-27 | $14.40 | $14.66 | $13.65 | $14.12 | $14.12 | 1,250,883 |
| 2022-07-26 | $14.72 | $15.02 | $14.25 | $14.31 | $14.31 | 910,458 |
| 2022-07-25 | $15.55 | $15.55 | $14.52 | $14.97 | $14.97 | 832,019 |
| 2022-07-22 | $15.34 | $15.84 | $14.94 | $15.54 | $15.54 | 2,016,753 |
| 2022-07-21 | $15.74 | $15.78 | $14.85 | $15.26 | $15.26 | 882,546 |
| 2022-07-20 | $15.37 | $15.69 | $14.95 | $15.69 | $15.69 | 914,018 |
| 2022-07-19 | $15.52 | $15.97 | $14.89 | $15.02 | $15.02 | 800,592 |
| 2022-07-18 | $15.49 | $15.78 | $15.27 | $15.28 | $15.28 | 640,925 |
| 2022-07-15 | $14.75 | $15.37 | $14.66 | $15.34 | $15.34 | 984,342 |
| 2022-07-14 | $14.47 | $14.65 | $14.11 | $14.49 | $14.49 | 1,477,658 |
| 2022-07-13 | $13.93 | $15.12 | $13.78 | $14.70 | $14.70 | 1,073,993 |
| 2022-07-12 | $13.81 | $14.37 | $13.78 | $14.32 | $14.32 | 665,971 |
| 2022-07-11 | $14.17 | $14.34 | $13.73 | $13.85 | $13.85 | 916,488 |
| 2022-07-08 | $13.71 | $14.49 | $13.66 | $14.19 | $14.19 | 879,603 |
| 2022-07-07 | $13.12 | $14.00 | $13.12 | $13.83 | $13.83 | 1,000,125 |
| 2022-07-06 | $12.52 | $13.00 | $12.52 | $12.94 | $12.94 | 904,185 |
| 2022-07-05 | $11.79 | $12.71 | $11.59 | $12.61 | $12.61 | 786,810 |
| 2022-07-01 | $11.62 | $12.20 | $11.52 | $12.07 | $12.07 | 709,113 |
| 2022-06-30 | $11.25 | $11.71 | $10.78 | $11.65 | $11.65 | 1,078,472 |
| 2022-06-29 | $11.99 | $11.99 | $11.38 | $11.49 | $11.49 | 488,921 |
| 2022-06-28 | $12.75 | $13.10 | $12.01 | $12.01 | $12.01 | 705,790 |
| 2022-06-27 | $13.35 | $13.35 | $12.62 | $12.72 | $12.72 | 792,863 |
| 2022-06-24 | $13.01 | $13.55 | $13.01 | $13.33 | $13.33 | 1,288,171 |
| 2022-06-23 | $11.99 | $12.93 | $11.82 | $12.91 | $12.91 | 1,065,282 |
| 2022-06-22 | $11.62 | $11.97 | $11.50 | $11.82 | $11.82 | 2,304,268 |
| 2022-06-21 | $12.22 | $12.56 | $11.69 | $11.86 | $11.86 | 2,531,363 |
| 2022-06-17 | $12.01 | $12.38 | $11.61 | $12.14 | $12.14 | 3,420,452 |
| 2022-06-16 | $13.21 | $13.52 | $11.73 | $11.91 | $11.91 | 3,816,396 |
| 2022-06-15 | $13.47 | $14.13 | $13.23 | $13.74 | $13.74 | 3,786,739 |
| 2022-06-14 | $14.39 | $14.39 | $13.27 | $13.36 | $13.36 | 1,983,734 |
| 2022-06-13 | $14.13 | $14.89 | $13.80 | $14.11 | $14.11 | 1,633,664 |
| 2022-06-10 | $15.50 | $15.86 | $14.95 | $15.02 | $15.02 | 1,247,667 |
| 2022-06-09 | $16.00 | $16.20 | $15.54 | $15.89 | $15.89 | 999,600 |
| 2022-06-08 | $16.43 | $17.12 | $16.25 | $16.29 | $16.29 | 801,371 |
| 2022-06-07 | $16.37 | $16.88 | $16.01 | $16.42 | $16.42 | 1,028,890 |
| 2022-06-06 | $17.83 | $17.85 | $16.33 | $16.53 | $16.53 | 1,677,773 |
| 2022-06-03 | $17.83 | $18.18 | $17.23 | $17.32 | $17.32 | 1,001,847 |
| 2022-06-02 | $17.84 | $18.45 | $17.55 | $18.21 | $18.21 | 1,968,487 |
| 2022-06-01 | $18.22 | $18.47 | $17.62 | $17.67 | $17.67 | 1,491,352 |
| 2022-05-31 | $18.38 | $18.65 | $18.14 | $18.28 | $18.28 | 1,169,876 |
| 2022-05-27 | $19.14 | $19.19 | $17.81 | $18.35 | $18.35 | 1,493,727 |
| 2022-05-26 | $19.57 | $19.78 | $18.86 | $18.89 | $18.89 | 729,370 |
| 2022-05-25 | $19.64 | $20.00 | $19.15 | $19.67 | $19.67 | 1,634,230 |
| 2022-05-24 | $19.61 | $20.24 | $19.19 | $20.02 | $20.02 | 1,221,896 |
| 2022-05-23 | $20.14 | $20.90 | $19.32 | $20.26 | $20.26 | 1,379,989 |
| 2022-05-20 | $22.48 | $22.48 | $19.33 | $20.53 | $20.53 | 2,511,577 |
| 2022-05-19 | $18.76 | $22.87 | $18.76 | $22.23 | $22.23 | 3,069,779 |
| 2022-05-18 | $18.36 | $19.56 | $18.01 | $19.18 | $19.18 | 1,440,239 |
| 2022-05-17 | $16.67 | $19.65 | $16.67 | $18.92 | $18.92 | 4,438,884 |
| 2022-05-16 | $17.95 | $17.95 | $16.19 | $16.61 | $16.61 | 3,183,748 |
| 2022-05-13 | $18.16 | $18.54 | $17.01 | $17.60 | $17.60 | 1,496,982 |
| 2022-05-12 | $17.25 | $18.79 | $16.75 | $17.64 | $17.64 | 1,560,431 |
| 2022-05-11 | $20.11 | $20.11 | $17.19 | $17.71 | $17.71 | 2,200,163 |
| 2022-05-10 | $20.69 | $22.33 | $19.77 | $20.52 | $20.52 | 1,720,286 |
| 2022-05-09 | $23.52 | $23.52 | $19.45 | $20.35 | $20.35 | 2,303,091 |
| 2022-05-06 | $25.97 | $26.26 | $22.87 | $23.81 | $23.81 | 2,240,462 |
| 2022-05-05 | $28.04 | $28.60 | $25.25 | $26.15 | $26.15 | 1,146,560 |
| 2022-05-04 | $27.26 | $28.42 | $26.12 | $28.19 | $28.19 | 344,100 |
| 2022-05-03 | $27.01 | $28.06 | $26.34 | $27.46 | $27.46 | 714,886 |
| 2022-05-02 | $27.02 | $27.34 | $25.26 | $27.08 | $27.08 | 546,981 |
| 2022-04-29 | $27.46 | $28.51 | $26.59 | $27.00 | $27.00 | 325,181 |
| 2022-04-28 | $27.71 | $28.36 | $26.26 | $27.73 | $27.73 | 443,271 |
| 2022-04-27 | $27.36 | $28.25 | $26.86 | $27.58 | $27.58 | 467,228 |
| 2022-04-26 | $27.98 | $28.11 | $26.48 | $27.81 | $27.81 | 575,505 |
| 2022-04-25 | $27.59 | $28.68 | $27.25 | $28.42 | $28.42 | 314,179 |
| 2022-04-22 | $27.94 | $28.80 | $27.82 | $28.02 | $28.02 | 364,394 |
| 2022-04-21 | $28.82 | $29.10 | $26.87 | $28.02 | $28.02 | 501,648 |
| 2022-04-20 | $28.35 | $28.69 | $27.28 | $28.47 | $28.47 | 322,738 |
| 2022-04-19 | $26.28 | $28.75 | $25.87 | $28.29 | $28.29 | 580,147 |
| 2022-04-18 | $26.92 | $27.53 | $25.20 | $26.43 | $26.43 | 594,463 |
| 2022-04-14 | $27.68 | $27.76 | $26.27 | $26.97 | $26.97 | 348,564 |
| 2022-04-13 | $27.05 | $28.20 | $26.62 | $27.71 | $27.71 | 506,854 |
| 2022-04-12 | $28.18 | $29.15 | $26.53 | $27.06 | $27.06 | 395,335 |
| 2022-04-11 | $27.31 | $28.80 | $26.53 | $28.12 | $28.12 | 556,577 |
| 2022-04-08 | $29.47 | $29.54 | $27.65 | $27.83 | $27.83 | 489,808 |
| 2022-04-07 | $30.25 | $31.95 | $28.84 | $29.76 | $29.76 | 678,687 |
| 2022-04-06 | $30.51 | $31.00 | $27.93 | $30.55 | $30.55 | 956,956 |
| 2022-04-05 | $32.85 | $33.08 | $30.69 | $31.04 | $31.04 | 937,056 |
| 2022-04-04 | $32.42 | $33.93 | $32.28 | $33.50 | $33.50 | 565,499 |
| 2022-04-01 | $32.50 | $33.34 | $31.09 | $31.74 | $31.74 | 472,716 |
| 2022-03-31 | $34.98 | $35.48 | $31.84 | $31.99 | $31.99 | 650,797 |
| 2022-03-30 | $35.83 | $38.45 | $34.10 | $34.99 | $34.99 | 765,986 |
| 2022-03-29 | $35.00 | $37.65 | $34.36 | $36.07 | $36.07 | 1,328,295 |
| 2022-03-28 | $32.07 | $34.90 | $31.00 | $34.69 | $34.69 | 933,417 |
| 2022-03-25 | $33.75 | $35.40 | $32.09 | $32.40 | $32.40 | 506,004 |
| 2022-03-24 | $32.62 | $33.79 | $30.60 | $33.72 | $33.72 | 867,698 |
| 2022-03-23 | $34.25 | $35.99 | $32.16 | $32.24 | $32.24 | 1,045,086 |
| 2022-03-22 | $33.06 | $36.48 | $33.00 | $35.41 | $35.41 | 1,119,253 |
| 2022-03-21 | $35.66 | $36.73 | $31.69 | $33.49 | $33.49 | 1,424,697 |
| 2022-03-18 | $37.81 | $40.10 | $34.78 | $35.58 | $35.58 | 3,684,863 |
| 2022-03-17 | $36.51 | $39.70 | $35.89 | $38.75 | $38.75 | 1,428,427 |
| 2022-03-16 | $36.15 | $37.25 | $34.63 | $36.15 | $36.15 | 1,004,825 |
| 2022-03-15 | $33.02 | $37.15 | $33.02 | $35.70 | $35.70 | 920,624 |
| 2022-03-14 | $33.20 | $35.73 | $32.30 | $33.00 | $33.00 | 1,517,594 |
| 2022-03-11 | $31.68 | $35.29 | $31.55 | $33.36 | $33.36 | 1,367,454 |
| 2022-03-10 | $30.00 | $32.38 | $29.81 | $31.66 | $31.66 | 866,136 |
| 2022-03-09 | $30.14 | $31.95 | $29.48 | $30.92 | $30.92 | 824,757 |
| 2022-03-08 | $26.68 | $31.93 | $26.29 | $29.90 | $29.90 | 2,078,664 |
| 2022-03-07 | $26.96 | $27.63 | $25.83 | $27.02 | $27.02 | 1,208,130 |
| 2022-03-04 | $24.88 | $27.21 | $24.00 | $26.78 | $26.78 | 4,618,989 |
| 2022-03-03 | $23.58 | $24.19 | $21.18 | $21.35 | $21.35 | 2,016,736 |
| 2022-03-02 | $23.69 | $24.13 | $22.12 | $24.08 | $24.08 | 946,081 |
| 2022-03-01 | $25.33 | $25.70 | $22.66 | $23.01 | $23.01 | 801,464 |
| 2022-02-28 | $24.09 | $26.00 | $23.10 | $25.33 | $25.33 | 916,745 |
| 2022-02-25 | $24.87 | $25.74 | $23.63 | $24.13 | $24.13 | 947,226 |
| 2022-02-24 | $23.18 | $25.25 | $22.84 | $25.05 | $25.05 | 1,103,885 |
| 2022-02-23 | $24.64 | $25.07 | $23.40 | $24.09 | $24.09 | 1,279,199 |
| 2022-02-22 | $24.14 | $25.61 | $23.60 | $24.44 | $24.44 | 973,752 |
| 2022-02-18 | $26.00 | $26.28 | $23.32 | $24.23 | $24.23 | 1,585,160 |
| 2022-02-17 | $27.10 | $27.97 | $25.75 | $25.93 | $25.93 | 644,661 |
| 2022-02-16 | $27.69 | $28.17 | $26.80 | $27.80 | $27.80 | 645,072 |
| 2022-02-15 | $27.50 | $29.07 | $27.47 | $28.74 | $28.74 | 472,619 |
| 2022-02-14 | $27.55 | $29.41 | $26.75 | $27.19 | $27.19 | 556,558 |
| 2022-02-11 | $30.57 | $31.70 | $27.16 | $27.35 | $27.35 | 444,085 |
| 2022-02-10 | $28.64 | $33.26 | $28.62 | $30.55 | $30.55 | 790,560 |
| 2022-02-09 | $29.12 | $30.70 | $28.87 | $29.89 | $29.89 | 528,413 |
| 2022-02-08 | $26.39 | $29.47 | $26.05 | $28.80 | $28.80 | 536,460 |
| 2022-02-07 | $26.72 | $29.20 | $26.26 | $26.57 | $26.57 | 515,774 |
| 2022-02-04 | $26.59 | $27.64 | $25.77 | $26.80 | $26.80 | 378,239 |
| 2022-02-03 | $27.26 | $28.78 | $25.31 | $26.47 | $26.47 | 707,644 |
| 2022-02-02 | $31.02 | $31.02 | $27.00 | $28.00 | $28.00 | 925,166 |
| 2022-02-01 | $30.57 | $32.40 | $29.71 | $30.65 | $30.65 | 830,302 |
| 2022-01-31 | $29.00 | $31.11 | $28.42 | $30.25 | $30.25 | 606,101 |
| 2022-01-28 | $27.98 | $29.71 | $27.16 | $29.20 | $29.20 | 547,991 |
| 2022-01-27 | $31.13 | $31.27 | $27.34 | $28.49 | $28.49 | 665,266 |
| 2022-01-26 | $31.00 | $33.24 | $30.30 | $31.20 | $31.20 | 1,669,165 |
| 2022-01-25 | $28.13 | $32.00 | $26.49 | $31.00 | $31.00 | 1,652,549 |
| 2022-01-24 | $23.22 | $30.95 | $21.30 | $30.28 | $30.28 | 2,788,264 |
| 2022-01-21 | $24.24 | $25.11 | $23.10 | $24.55 | $24.55 | 636,758 |
| 2022-01-20 | $25.32 | $27.35 | $24.61 | $24.83 | $24.83 | 921,177 |
| 2022-01-19 | $24.41 | $26.50 | $23.80 | $25.01 | $25.01 | 828,351 |
| 2022-01-18 | $25.30 | $25.90 | $22.81 | $23.68 | $23.68 | 1,710,422 |
| 2022-01-14 | $26.57 | $28.45 | $25.55 | $26.21 | $26.21 | 707,979 |
| 2022-01-13 | $28.10 | $28.70 | $27.01 | $27.19 | $27.19 | 972,540 |
| 2022-01-12 | $27.86 | $28.91 | $27.16 | $27.91 | $27.91 | 577,847 |
| 2022-01-11 | $27.22 | $28.51 | $26.96 | $27.41 | $27.41 | 411,652 |
| 2022-01-10 | $26.53 | $27.68 | $25.52 | $27.22 | $27.22 | 784,060 |
| 2022-01-07 | $26.21 | $27.51 | $25.08 | $27.05 | $27.05 | 970,318 |
| 2022-01-06 | $26.71 | $27.46 | $24.89 | $26.99 | $26.99 | 1,515,391 |
| 2022-01-05 | $30.00 | $30.46 | $25.63 | $26.05 | $26.05 | 1,536,504 |
| 2022-01-04 | $31.30 | $32.07 | $28.78 | $30.31 | $30.31 | 926,747 |
| 2022-01-03 | $32.66 | $32.77 | $30.95 | $31.48 | $31.48 | 617,258 |
| 2021-12-31 | $32.00 | $33.44 | $31.55 | $32.00 | $32.00 | 385,866 |
| 2021-12-30 | $31.80 | $34.43 | $31.25 | $32.02 | $32.02 | 503,686 |
| 2021-12-29 | $30.61 | $33.03 | $29.65 | $31.39 | $31.39 | 475,933 |
| 2021-12-28 | $34.88 | $34.88 | $30.51 | $30.84 | $30.84 | 990,582 |
| 2021-12-27 | $31.17 | $36.33 | $31.13 | $35.03 | $35.03 | 1,308,303 |
| 2021-12-23 | $29.50 | $32.32 | $29.50 | $31.36 | $31.36 | 458,677 |
| 2021-12-22 | $28.80 | $32.49 | $28.60 | $29.81 | $29.81 | 1,125,794 |
| 2021-12-21 | $27.16 | $28.90 | $26.08 | $28.80 | $28.80 | 754,803 |
| 2021-12-20 | $26.82 | $28.42 | $26.06 | $27.14 | $27.14 | 735,514 |
| 2021-12-17 | $29.00 | $30.29 | $27.39 | $27.95 | $27.95 | 1,371,147 |
| 2021-12-16 | $31.26 | $31.50 | $28.61 | $30.06 | $30.06 | 1,251,250 |
| 2021-12-15 | $30.18 | $31.83 | $29.15 | $30.81 | $30.81 | 382,177 |
| 2021-12-14 | $29.50 | $30.60 | $28.36 | $29.75 | $29.75 | 855,911 |
| 2021-12-13 | $32.70 | $33.85 | $28.66 | $29.52 | $29.52 | 986,993 |
| 2021-12-10 | $30.50 | $32.50 | $30.00 | $31.94 | $31.94 | 834,891 |
| 2021-12-09 | $33.00 | $33.26 | $30.20 | $30.46 | $30.46 | 988,455 |
| 2021-12-08 | $31.16 | $34.49 | $30.80 | $33.00 | $33.00 | 1,441,839 |
| 2021-12-07 | $28.52 | $31.60 | $27.60 | $30.90 | $30.90 | 1,582,667 |
| 2021-12-06 | $25.60 | $27.45 | $24.66 | $27.42 | $27.42 | 1,943,313 |
| 2021-12-03 | $30.40 | $31.32 | $24.33 | $24.82 | $24.82 | 3,628,755 |
| 2021-12-02 | $33.54 | $33.92 | $29.90 | $30.67 | $30.67 | 3,044,521 |
| 2021-12-01 | $38.50 | $38.90 | $32.57 | $32.66 | $32.66 | 1,548,710 |
| 2021-11-30 | $41.90 | $44.22 | $38.18 | $38.18 | $38.18 | 541,358 |
| 2021-11-29 | $40.94 | $42.27 | $39.61 | $41.75 | $41.75 | 442,742 |
| 2021-11-26 | $40.00 | $40.55 | $38.19 | $40.05 | $40.05 | 438,167 |
| 2021-11-24 | $38.00 | $43.35 | $37.50 | $41.01 | $41.01 | 2,234,578 |
| 2021-11-23 | $44.84 | $46.82 | $39.00 | $39.38 | $39.38 | 1,678,829 |
| 2021-11-22 | $51.52 | $51.80 | $44.11 | $44.38 | $44.38 | 1,659,043 |
| 2021-11-19 | $45.50 | $53.22 | $43.23 | $53.00 | $53.00 | 2,766,921 |
| 2021-11-18 | $52.00 | $56.20 | $46.01 | $49.50 | $49.50 | 11,489,584 |
Sweetgreen Inc - Class A (SG) News Headlines
.jpg)
.jpg)
.jpg)
Recent Sweetgreen Inc - Class A (SG) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Sweetgreen Inc - Class A (SG) in the Insurance-Property & Casualty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
| Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
| Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
| Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
| Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
| Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
| CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
| Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
| Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
| Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |