Sigma Lithium Corporation (SGML) Exchange: NASDAQ
Data as of Aug. 19, 2025
$6.40 ($0.75) 13.27%
Sigma Lithium Corporation - Daily Information
Click for more stock information on Sigma Lithium Corporation.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $5.77 |
| Previous Close | $6.40 |
| High | $7.39 |
| Low | $5.77 |
| Adjusted Open | $5.77 |
| Previous Adjusted Close | $6.40 |
| Adjusted High | $7.39 |
| Adjusted Low | $5.77 |
About Sigma Lithium Corporation (SGML)
Sigma Lithium Corporation
Invest in Sigma Lithium Corporation (SGML)
Historical Stock Data for Sigma Lithium Corporation (SGML)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $5.77 | $7.39 | $5.77 | $6.40 | $6.40 | 11,246,794 |
| 2025-08-14 | $5.79 | $5.99 | $5.54 | $5.65 | $5.65 | 3,053,155 |
| 2025-08-13 | $6.51 | $6.59 | $5.86 | $5.86 | $5.86 | 3,455,586 |
| 2025-08-12 | $6.51 | $6.61 | $6.16 | $6.22 | $6.22 | 3,881,830 |
| 2025-08-11 | $6.49 | $6.88 | $6.16 | $6.68 | $6.68 | 7,312,868 |
| 2025-08-08 | $5.37 | $5.54 | $5.21 | $5.44 | $5.44 | 4,398,044 |
| 2025-08-07 | $5.12 | $5.43 | $5.01 | $5.20 | $5.20 | 4,015,455 |
| 2025-08-06 | $5.21 | $5.21 | $4.93 | $4.99 | $4.99 | 1,702,276 |
| 2025-08-05 | $5.15 | $5.18 | $5.01 | $5.09 | $5.09 | 2,400,377 |
| 2025-08-04 | $5.14 | $5.27 | $5.06 | $5.08 | $5.08 | 2,170,213 |
| 2025-08-01 | $4.86 | $5.19 | $4.86 | $5.08 | $5.08 | 1,561,296 |
| 2025-07-31 | $5.45 | $5.52 | $5.15 | $5.19 | $5.19 | 2,055,283 |
| 2025-07-30 | $6.00 | $6.01 | $5.45 | $5.51 | $5.51 | 3,314,386 |
| 2025-07-29 | $6.31 | $6.33 | $5.95 | $5.99 | $5.99 | 2,211,987 |
| 2025-07-28 | $6.93 | $6.97 | $6.35 | $6.55 | $6.55 | 2,580,112 |
| 2025-07-25 | $7.26 | $7.46 | $6.95 | $7.12 | $7.12 | 2,514,326 |
| 2025-07-24 | $7.03 | $7.58 | $6.89 | $7.22 | $7.22 | 4,564,714 |
| 2025-07-23 | $7.05 | $7.16 | $6.61 | $6.81 | $6.81 | 2,324,572 |
| 2025-07-22 | $6.94 | $7.34 | $6.78 | $7.12 | $7.12 | 2,476,298 |
| 2025-07-21 | $6.84 | $7.13 | $6.70 | $6.74 | $6.74 | 2,932,518 |
| 2025-07-18 | $6.87 | $7.00 | $6.56 | $6.65 | $6.65 | 2,808,202 |
| 2025-07-17 | $6.28 | $6.86 | $6.25 | $6.65 | $6.65 | 2,862,916 |
| 2025-07-16 | $6.18 | $6.35 | $5.99 | $6.12 | $6.12 | 2,792,421 |
| 2025-07-15 | $6.10 | $6.21 | $5.84 | $6.06 | $6.06 | 2,136,317 |
| 2025-07-14 | $5.71 | $6.22 | $5.65 | $6.04 | $6.04 | 2,990,227 |
| 2025-07-11 | $5.56 | $5.65 | $5.15 | $5.63 | $5.63 | 3,228,128 |
| 2025-07-10 | $5.57 | $5.95 | $5.48 | $5.63 | $5.63 | 2,767,868 |
| 2025-07-09 | $5.66 | $5.66 | $5.36 | $5.42 | $5.42 | 2,764,266 |
| 2025-07-08 | $5.10 | $5.68 | $5.10 | $5.64 | $5.64 | 2,774,239 |
| 2025-07-07 | $5.13 | $5.21 | $4.94 | $5.08 | $5.08 | 1,864,261 |
| 2025-07-03 | $4.99 | $5.75 | $4.99 | $5.19 | $5.19 | 3,003,513 |
| 2025-07-02 | $4.40 | $5.05 | $4.40 | $4.81 | $4.81 | 3,476,816 |
| 2025-07-01 | $4.46 | $4.46 | $4.25 | $4.35 | $4.35 | 1,160,599 |
| 2025-06-30 | $4.62 | $4.71 | $4.46 | $4.50 | $4.50 | 1,049,324 |
| 2025-06-27 | $4.68 | $4.74 | $4.46 | $4.62 | $4.62 | 1,794,756 |
| 2025-06-26 | $4.32 | $4.77 | $4.32 | $4.66 | $4.66 | 2,481,191 |
| 2025-06-25 | $4.55 | $4.56 | $4.25 | $4.28 | $4.28 | 2,307,614 |
| 2025-06-24 | $4.80 | $4.80 | $4.53 | $4.55 | $4.55 | 1,822,710 |
| 2025-06-23 | $4.80 | $4.82 | $4.55 | $4.61 | $4.61 | 1,443,144 |
| 2025-06-20 | $4.96 | $5.00 | $4.71 | $4.76 | $4.76 | 2,148,261 |
| 2025-06-18 | $4.99 | $5.12 | $4.90 | $4.94 | $4.94 | 903,194 |
| 2025-06-17 | $5.01 | $5.13 | $4.74 | $5.06 | $5.06 | 2,202,489 |
| 2025-06-16 | $5.26 | $5.29 | $5.02 | $5.09 | $5.09 | 1,865,294 |
| 2025-06-13 | $5.02 | $5.22 | $4.97 | $5.02 | $5.02 | 1,618,786 |
| 2025-06-12 | $5.44 | $5.45 | $5.05 | $5.13 | $5.13 | 1,562,004 |
| 2025-06-11 | $5.71 | $5.80 | $5.42 | $5.47 | $5.47 | 1,381,812 |
| 2025-06-10 | $5.67 | $5.93 | $5.33 | $5.68 | $5.68 | 2,488,794 |
| 2025-06-09 | $5.32 | $5.76 | $5.30 | $5.57 | $5.57 | 2,045,902 |
| 2025-06-06 | $5.20 | $5.35 | $5.09 | $5.22 | $5.22 | 1,607,167 |
| 2025-06-05 | $5.01 | $5.26 | $5.01 | $5.14 | $5.14 | 1,265,414 |
| 2025-06-04 | $5.07 | $5.10 | $4.85 | $4.96 | $4.96 | 1,089,417 |
| 2025-06-03 | $4.65 | $5.10 | $4.52 | $5.01 | $5.01 | 2,289,904 |
| 2025-06-02 | $4.80 | $4.87 | $4.53 | $4.64 | $4.64 | 1,344,209 |
| 2025-05-30 | $5.02 | $5.02 | $4.65 | $4.69 | $4.69 | 2,219,961 |
| 2025-05-29 | $5.34 | $5.35 | $4.99 | $5.01 | $5.01 | 1,229,833 |
| 2025-05-28 | $5.55 | $5.58 | $5.21 | $5.29 | $5.29 | 1,248,675 |
| 2025-05-27 | $5.99 | $6.08 | $5.48 | $5.52 | $5.52 | 1,310,601 |
| 2025-05-23 | $5.80 | $6.20 | $5.70 | $5.90 | $5.90 | 1,585,425 |
| 2025-05-22 | $5.45 | $5.96 | $5.23 | $5.94 | $5.94 | 2,060,702 |
| 2025-05-21 | $5.81 | $5.81 | $5.42 | $5.49 | $5.49 | 2,098,081 |
| 2025-05-20 | $6.09 | $6.12 | $5.77 | $5.80 | $5.80 | 1,755,706 |
| 2025-05-19 | $6.50 | $6.51 | $5.85 | $5.99 | $5.99 | 2,529,206 |
| 2025-05-16 | $6.93 | $6.97 | $6.47 | $6.58 | $6.58 | 3,328,812 |
| 2025-05-15 | $7.39 | $7.46 | $6.86 | $6.91 | $6.91 | 1,678,767 |
| 2025-05-14 | $7.79 | $7.81 | $7.38 | $7.43 | $7.43 | 1,654,728 |
| 2025-05-13 | $7.59 | $8.01 | $7.22 | $7.82 | $7.82 | 1,410,399 |
| 2025-05-12 | $7.69 | $7.75 | $7.37 | $7.44 | $7.44 | 1,322,447 |
| 2025-05-09 | $7.50 | $7.65 | $7.13 | $7.25 | $7.25 | 1,123,780 |
| 2025-05-08 | $7.03 | $7.50 | $7.01 | $7.42 | $7.42 | 1,239,810 |
| 2025-05-07 | $7.37 | $7.44 | $6.81 | $7.03 | $7.03 | 1,389,145 |
| 2025-05-06 | $7.68 | $7.90 | $7.35 | $7.35 | $7.35 | 999,668 |
| 2025-05-05 | $8.34 | $8.36 | $7.78 | $7.79 | $7.79 | 506,686 |
| 2025-05-02 | $8.28 | $8.40 | $8.01 | $8.29 | $8.29 | 588,957 |
| 2025-05-01 | $8.17 | $8.33 | $7.98 | $8.15 | $8.15 | 399,323 |
| 2025-04-30 | $8.00 | $8.18 | $7.85 | $8.04 | $8.04 | 970,464 |
| 2025-04-29 | $8.20 | $8.25 | $8.07 | $8.20 | $8.20 | 284,210 |
| 2025-04-28 | $8.27 | $8.37 | $8.04 | $8.20 | $8.20 | 400,528 |
| 2025-04-25 | $8.47 | $8.49 | $7.95 | $8.24 | $8.24 | 488,225 |
| 2025-04-24 | $7.95 | $8.41 | $7.93 | $8.26 | $8.26 | 728,464 |
| 2025-04-23 | $7.85 | $8.55 | $7.85 | $7.90 | $7.90 | 1,026,933 |
| 2025-04-22 | $7.18 | $7.82 | $7.10 | $7.67 | $7.67 | 1,285,809 |
| 2025-04-21 | $7.09 | $7.11 | $6.76 | $7.00 | $7.00 | 1,314,605 |
| 2025-04-17 | $7.89 | $7.91 | $6.77 | $7.14 | $7.14 | 1,106,430 |
| 2025-04-16 | $7.90 | $8.05 | $7.68 | $7.73 | $7.73 | 1,108,822 |
| 2025-04-15 | $8.29 | $8.31 | $7.96 | $8.03 | $8.03 | 800,876 |
| 2025-04-14 | $8.43 | $8.56 | $7.97 | $8.39 | $8.39 | 640,114 |
| 2025-04-11 | $8.10 | $8.36 | $7.76 | $8.12 | $8.12 | 535,675 |
| 2025-04-10 | $8.45 | $8.56 | $7.74 | $7.94 | $7.94 | 839,223 |
| 2025-04-09 | $7.45 | $8.82 | $7.05 | $8.60 | $8.60 | 2,191,047 |
| 2025-04-08 | $8.31 | $8.42 | $7.17 | $7.32 | $7.32 | 819,423 |
| 2025-04-07 | $7.21 | $8.04 | $7.08 | $7.83 | $7.83 | 1,611,341 |
| 2025-04-04 | $8.62 | $8.62 | $7.43 | $7.63 | $7.63 | 1,985,421 |
| 2025-04-03 | $9.68 | $9.72 | $8.93 | $8.94 | $8.94 | 763,245 |
| 2025-04-02 | $10.05 | $10.12 | $9.49 | $9.92 | $9.92 | 1,341,482 |
| 2025-04-01 | $10.36 | $10.48 | $10.07 | $10.16 | $10.16 | 754,465 |
| 2025-03-31 | $11.10 | $11.33 | $10.29 | $10.40 | $10.40 | 902,784 |
| 2025-03-28 | $11.50 | $11.78 | $11.34 | $11.50 | $11.50 | 564,775 |
| 2025-03-27 | $11.35 | $11.75 | $11.29 | $11.54 | $11.54 | 271,214 |
| 2025-03-26 | $11.77 | $11.77 | $11.27 | $11.52 | $11.52 | 251,922 |
| 2025-03-25 | $11.66 | $11.91 | $11.61 | $11.70 | $11.70 | 375,532 |
| 2025-03-24 | $11.74 | $12.01 | $11.65 | $11.65 | $11.65 | 339,582 |
| 2025-03-21 | $11.44 | $11.72 | $11.27 | $11.68 | $11.68 | 774,655 |
| 2025-03-20 | $11.92 | $11.97 | $11.57 | $11.63 | $11.63 | 298,181 |
| 2025-03-19 | $12.28 | $12.30 | $11.90 | $12.13 | $12.13 | 502,897 |
| 2025-03-18 | $12.10 | $12.34 | $11.89 | $12.21 | $12.21 | 668,513 |
| 2025-03-17 | $11.57 | $12.27 | $11.57 | $12.14 | $12.14 | 980,533 |
| 2025-03-14 | $10.94 | $11.53 | $10.86 | $11.45 | $11.45 | 369,370 |
| 2025-03-13 | $10.66 | $11.01 | $10.66 | $10.75 | $10.75 | 349,989 |
| 2025-03-12 | $10.66 | $10.86 | $10.51 | $10.65 | $10.65 | 639,276 |
| 2025-03-11 | $10.97 | $11.07 | $10.61 | $10.66 | $10.66 | 799,053 |
| 2025-03-10 | $11.58 | $11.71 | $10.74 | $10.93 | $10.93 | 984,243 |
| 2025-03-07 | $11.80 | $12.00 | $11.64 | $11.74 | $11.74 | 459,458 |
| 2025-03-06 | $12.13 | $12.24 | $11.67 | $12.02 | $12.02 | 665,009 |
| 2025-03-05 | $11.27 | $12.34 | $11.26 | $12.20 | $12.20 | 934,045 |
| 2025-03-04 | $10.99 | $11.53 | $10.64 | $11.27 | $11.27 | 630,238 |
| 2025-03-03 | $11.42 | $11.54 | $10.96 | $11.11 | $11.11 | 390,475 |
| 2025-02-28 | $11.50 | $11.60 | $11.12 | $11.31 | $11.31 | 410,649 |
| 2025-02-27 | $11.80 | $12.12 | $11.53 | $11.67 | $11.67 | 624,517 |
| 2025-02-26 | $11.87 | $12.19 | $11.52 | $11.75 | $11.75 | 658,834 |
| 2025-02-25 | $11.43 | $11.80 | $11.39 | $11.70 | $11.70 | 714,766 |
| 2025-02-24 | $11.43 | $11.73 | $11.32 | $11.52 | $11.52 | 189,489 |
| 2025-02-21 | $11.74 | $11.87 | $11.45 | $11.63 | $11.63 | 407,393 |
| 2025-02-20 | $11.36 | $11.74 | $11.16 | $11.73 | $11.73 | 544,990 |
| 2025-02-19 | $11.00 | $11.63 | $11.00 | $11.22 | $11.22 | 466,672 |
| 2025-02-18 | $11.35 | $11.35 | $10.93 | $11.15 | $11.15 | 314,702 |
| 2025-02-14 | $11.18 | $11.39 | $11.08 | $11.29 | $11.29 | 297,885 |
| 2025-02-13 | $11.20 | $11.37 | $10.86 | $11.33 | $11.33 | 366,390 |
| 2025-02-12 | $10.77 | $11.38 | $10.76 | $11.19 | $11.19 | 390,513 |
| 2025-02-11 | $10.98 | $11.19 | $10.74 | $10.91 | $10.91 | 281,984 |
| 2025-02-10 | $11.26 | $11.30 | $10.93 | $11.08 | $11.08 | 325,205 |
| 2025-02-07 | $11.22 | $11.38 | $11.01 | $11.21 | $11.21 | 308,699 |
| 2025-02-06 | $11.07 | $11.28 | $10.78 | $11.19 | $11.19 | 486,068 |
| 2025-02-05 | $11.32 | $11.49 | $10.78 | $11.10 | $11.10 | 919,383 |
| 2025-02-04 | $10.39 | $11.65 | $10.39 | $11.30 | $11.30 | 848,230 |
| 2025-02-03 | $10.45 | $10.53 | $10.07 | $10.28 | $10.28 | 563,549 |
| 2025-01-31 | $10.86 | $11.17 | $10.61 | $10.75 | $10.75 | 446,240 |
| 2025-01-30 | $10.71 | $11.04 | $10.66 | $10.85 | $10.85 | 292,190 |
| 2025-01-29 | $10.88 | $11.00 | $10.58 | $10.76 | $10.76 | 499,319 |
| 2025-01-28 | $10.95 | $11.13 | $10.57 | $10.89 | $10.89 | 498,763 |
| 2025-01-27 | $10.95 | $11.24 | $10.78 | $10.86 | $10.86 | 577,730 |
| 2025-01-24 | $11.16 | $11.59 | $11.11 | $11.13 | $11.13 | 286,869 |
| 2025-01-23 | $11.28 | $11.36 | $10.93 | $11.04 | $11.04 | 718,121 |
| 2025-01-22 | $11.53 | $11.65 | $11.24 | $11.38 | $11.38 | 505,200 |
| 2025-01-21 | $12.18 | $12.18 | $11.38 | $11.54 | $11.54 | 491,204 |
| 2025-01-17 | $11.76 | $12.23 | $11.76 | $12.01 | $12.01 | 289,714 |
| 2025-01-16 | $12.21 | $12.56 | $11.80 | $11.81 | $11.81 | 394,751 |
| 2025-01-15 | $12.32 | $12.40 | $12.00 | $12.16 | $12.16 | 314,512 |
| 2025-01-14 | $11.97 | $12.13 | $11.69 | $11.98 | $11.98 | 474,902 |
| 2025-01-13 | $11.67 | $11.96 | $11.40 | $11.91 | $11.91 | 552,288 |
| 2025-01-10 | $12.36 | $12.43 | $11.40 | $11.67 | $11.67 | 559,941 |
| 2025-01-08 | $12.50 | $12.71 | $12.28 | $12.44 | $12.44 | 369,679 |
| 2025-01-07 | $13.06 | $13.40 | $12.70 | $12.83 | $12.83 | 451,212 |
| 2025-01-06 | $12.02 | $13.04 | $12.02 | $12.98 | $12.98 | 683,734 |
| 2025-01-03 | $12.48 | $12.50 | $11.81 | $12.09 | $12.09 | 715,550 |
| 2025-01-02 | $11.22 | $12.42 | $11.22 | $12.30 | $12.30 | 1,342,296 |
| 2024-12-31 | $11.31 | $11.49 | $11.02 | $11.22 | $11.22 | 473,315 |
| 2024-12-30 | $11.07 | $11.23 | $10.65 | $11.04 | $11.04 | 652,398 |
| 2024-12-27 | $11.16 | $11.27 | $10.96 | $11.23 | $11.23 | 380,540 |
| 2024-12-26 | $11.18 | $11.44 | $11.10 | $11.16 | $11.16 | 584,523 |
| 2024-12-24 | $11.17 | $11.46 | $11.07 | $11.32 | $11.32 | 233,711 |
| 2024-12-23 | $11.00 | $11.25 | $10.89 | $11.17 | $11.17 | 362,680 |
| 2024-12-20 | $10.81 | $11.30 | $10.80 | $11.01 | $11.01 | 502,367 |
| 2024-12-19 | $10.89 | $11.19 | $10.58 | $10.90 | $10.90 | 745,362 |
| 2024-12-18 | $11.42 | $11.58 | $10.83 | $10.88 | $10.88 | 886,670 |
| 2024-12-17 | $11.43 | $11.70 | $11.13 | $11.56 | $11.56 | 778,424 |
| 2024-12-16 | $11.85 | $12.05 | $11.46 | $11.61 | $11.61 | 813,984 |
| 2024-12-13 | $12.37 | $12.37 | $11.58 | $11.95 | $11.95 | 649,585 |
| 2024-12-12 | $12.00 | $12.34 | $11.80 | $12.18 | $12.18 | 551,711 |
| 2024-12-11 | $12.83 | $13.16 | $12.16 | $12.18 | $12.18 | 744,168 |
| 2024-12-10 | $12.34 | $12.50 | $11.83 | $12.42 | $12.42 | 791,778 |
| 2024-12-09 | $12.00 | $12.93 | $12.00 | $12.31 | $12.31 | 805,518 |
| 2024-12-06 | $12.32 | $12.37 | $11.76 | $11.84 | $11.84 | 740,593 |
| 2024-12-05 | $12.69 | $12.84 | $11.93 | $12.09 | $12.09 | 1,066,069 |
| 2024-12-04 | $13.12 | $13.22 | $12.50 | $12.66 | $12.66 | 827,917 |
| 2024-12-03 | $13.43 | $13.43 | $13.08 | $13.17 | $13.17 | 543,195 |
| 2024-12-02 | $13.65 | $13.85 | $13.17 | $13.45 | $13.45 | 838,859 |
| 2024-11-29 | $13.88 | $14.00 | $13.62 | $13.76 | $13.76 | 498,258 |
| 2024-11-27 | $13.71 | $14.00 | $13.70 | $13.89 | $13.89 | 414,647 |
| 2024-11-26 | $14.15 | $14.22 | $13.68 | $13.70 | $13.70 | 394,471 |
| 2024-11-25 | $13.98 | $14.42 | $13.62 | $14.25 | $14.25 | 1,793,329 |
| 2024-11-22 | $14.63 | $14.69 | $13.65 | $13.95 | $13.95 | 601,425 |
| 2024-11-21 | $14.08 | $14.71 | $13.89 | $14.65 | $14.65 | 647,303 |
| 2024-11-20 | $14.01 | $14.55 | $13.66 | $14.46 | $14.46 | 578,842 |
| 2024-11-19 | $13.89 | $14.21 | $13.28 | $13.88 | $13.88 | 645,413 |
| 2024-11-18 | $12.68 | $13.56 | $12.66 | $13.51 | $13.51 | 674,253 |
| 2024-11-15 | $12.90 | $13.02 | $11.39 | $12.94 | $12.94 | 2,342,054 |
| 2024-11-14 | $14.37 | $14.77 | $13.02 | $13.15 | $13.15 | 744,429 |
| 2024-11-13 | $13.81 | $14.76 | $13.81 | $14.44 | $14.44 | 1,272,685 |
| 2024-11-12 | $13.49 | $13.99 | $13.22 | $13.59 | $13.59 | 740,382 |
| 2024-11-11 | $12.67 | $13.67 | $12.58 | $13.65 | $13.65 | 685,823 |
| 2024-11-08 | $12.57 | $12.94 | $12.41 | $12.68 | $12.68 | 439,545 |
| 2024-11-07 | $13.16 | $13.66 | $12.96 | $12.98 | $12.98 | 479,336 |
| 2024-11-06 | $13.10 | $13.50 | $12.24 | $13.23 | $13.23 | 854,510 |
| 2024-11-05 | $13.93 | $14.02 | $13.30 | $13.33 | $13.33 | 701,907 |
| 2024-11-04 | $13.69 | $14.23 | $13.51 | $13.82 | $13.82 | 731,874 |
| 2024-11-01 | $13.79 | $14.39 | $13.48 | $13.77 | $13.77 | 527,044 |
| 2024-10-31 | $14.07 | $14.41 | $13.47 | $13.58 | $13.58 | 794,282 |
| 2024-10-30 | $14.82 | $14.85 | $14.03 | $14.15 | $14.15 | 581,085 |
| 2024-10-29 | $14.95 | $15.56 | $14.50 | $14.60 | $14.60 | 829,335 |
| 2024-10-28 | $14.24 | $15.21 | $14.24 | $14.86 | $14.86 | 947,255 |
| 2024-10-25 | $14.75 | $14.98 | $14.18 | $14.19 | $14.19 | 646,715 |
| 2024-10-24 | $14.51 | $14.82 | $13.95 | $14.61 | $14.61 | 573,224 |
| 2024-10-23 | $14.29 | $14.78 | $13.96 | $14.21 | $14.21 | 837,432 |
| 2024-10-22 | $13.19 | $14.66 | $13.19 | $14.59 | $14.59 | 985,229 |
| 2024-10-21 | $14.10 | $14.15 | $13.19 | $13.41 | $13.41 | 713,132 |
| 2024-10-18 | $13.61 | $14.26 | $13.61 | $14.03 | $14.03 | 839,564 |
| 2024-10-17 | $13.99 | $13.99 | $13.36 | $13.57 | $13.57 | 662,133 |
| 2024-10-16 | $13.25 | $14.13 | $13.18 | $13.77 | $13.77 | 1,335,495 |
| 2024-10-15 | $13.12 | $13.35 | $12.86 | $13.03 | $13.03 | 851,037 |
| 2024-10-14 | $13.40 | $13.60 | $12.96 | $13.35 | $13.35 | 1,086,468 |
| 2024-10-11 | $13.55 | $13.80 | $13.40 | $13.52 | $13.52 | 697,560 |
| 2024-10-10 | $14.00 | $14.00 | $13.43 | $13.58 | $13.58 | 454,496 |
| 2024-10-09 | $13.67 | $15.09 | $13.60 | $13.87 | $13.87 | 1,469,811 |
| 2024-10-08 | $13.24 | $13.40 | $12.93 | $13.20 | $13.20 | 498,291 |
| 2024-10-07 | $13.48 | $14.19 | $13.21 | $13.62 | $13.62 | 1,085,816 |
| 2024-10-04 | $12.97 | $13.41 | $12.88 | $13.07 | $13.07 | 513,741 |
| 2024-10-03 | $13.00 | $13.04 | $12.35 | $12.95 | $12.95 | 651,102 |
| 2024-10-02 | $13.20 | $13.56 | $12.93 | $13.13 | $13.13 | 632,704 |
| 2024-10-01 | $12.42 | $13.32 | $12.29 | $13.20 | $13.20 | 992,424 |
| 2024-09-30 | $12.59 | $12.94 | $12.23 | $12.36 | $12.36 | 817,896 |
| 2024-09-27 | $12.72 | $13.00 | $12.51 | $12.64 | $12.64 | 640,763 |
| 2024-09-26 | $12.76 | $12.76 | $11.99 | $12.71 | $12.71 | 1,183,835 |
| 2024-09-25 | $12.59 | $12.68 | $11.68 | $11.84 | $11.84 | 1,048,183 |
| 2024-09-24 | $12.35 | $12.71 | $12.13 | $12.49 | $12.49 | 989,251 |
| 2024-09-23 | $11.59 | $12.13 | $11.36 | $11.88 | $11.88 | 767,433 |
| 2024-09-20 | $11.32 | $11.46 | $11.09 | $11.41 | $11.41 | 711,882 |
| 2024-09-19 | $11.43 | $11.67 | $11.28 | $11.34 | $11.34 | 475,544 |
| 2024-09-18 | $11.25 | $11.80 | $11.06 | $11.07 | $11.07 | 542,985 |
| 2024-09-17 | $10.79 | $11.30 | $10.60 | $11.24 | $11.24 | 503,188 |
| 2024-09-16 | $10.34 | $10.97 | $10.06 | $10.74 | $10.74 | 549,543 |
| 2024-09-13 | $10.47 | $10.59 | $10.20 | $10.30 | $10.30 | 611,511 |
| 2024-09-12 | $10.82 | $10.94 | $10.13 | $10.22 | $10.22 | 780,192 |
| 2024-09-11 | $10.65 | $11.64 | $10.21 | $10.61 | $10.61 | 2,199,509 |
| 2024-09-10 | $9.38 | $9.54 | $9.17 | $9.41 | $9.41 | 565,407 |
| 2024-09-09 | $9.25 | $9.60 | $9.17 | $9.40 | $9.40 | 693,047 |
| 2024-09-06 | $9.59 | $9.70 | $9.15 | $9.24 | $9.24 | 1,111,128 |
| 2024-09-05 | $9.75 | $9.99 | $9.53 | $9.67 | $9.67 | 591,576 |
| 2024-09-04 | $9.68 | $10.20 | $9.46 | $9.75 | $9.75 | 1,099,001 |
| 2024-09-03 | $10.58 | $10.58 | $9.34 | $9.80 | $9.80 | 1,728,052 |
| 2024-08-30 | $11.21 | $11.48 | $10.61 | $10.65 | $10.65 | 2,793,215 |
| 2024-08-29 | $10.22 | $11.56 | $10.15 | $11.03 | $11.03 | 1,424,657 |
| 2024-08-28 | $10.44 | $10.44 | $10.13 | $10.20 | $10.20 | 544,430 |
| 2024-08-27 | $10.77 | $10.95 | $10.47 | $10.57 | $10.57 | 501,639 |
| 2024-08-26 | $10.83 | $11.05 | $10.59 | $10.78 | $10.78 | 434,873 |
| 2024-08-23 | $10.80 | $10.96 | $10.68 | $10.78 | $10.78 | 450,759 |
| 2024-08-22 | $11.48 | $11.57 | $10.50 | $10.72 | $10.72 | 861,140 |
| 2024-08-21 | $10.42 | $11.54 | $10.42 | $11.38 | $11.38 | 1,403,979 |
| 2024-08-20 | $10.39 | $10.56 | $10.07 | $10.34 | $10.34 | 676,307 |
| 2024-08-19 | $9.88 | $10.52 | $9.88 | $10.26 | $10.26 | 1,184,447 |
| 2024-08-16 | $9.41 | $9.98 | $8.92 | $9.87 | $9.87 | 993,705 |
| 2024-08-15 | $9.15 | $10.10 | $9.08 | $9.63 | $9.63 | 1,663,180 |
| 2024-08-14 | $8.94 | $8.95 | $8.61 | $8.86 | $8.86 | 916,925 |
| 2024-08-13 | $8.69 | $9.02 | $8.47 | $8.90 | $8.90 | 630,664 |
| 2024-08-12 | $8.91 | $9.19 | $8.69 | $8.69 | $8.69 | 580,012 |
| 2024-08-09 | $9.60 | $9.74 | $8.77 | $8.94 | $8.94 | 1,092,625 |
| 2024-08-08 | $9.08 | $9.51 | $8.87 | $9.50 | $9.50 | 540,126 |
| 2024-08-07 | $9.05 | $9.56 | $9.02 | $9.05 | $9.05 | 1,003,815 |
| 2024-08-06 | $9.01 | $9.16 | $8.83 | $8.91 | $8.91 | 985,265 |
| 2024-08-05 | $8.79 | $9.35 | $8.71 | $8.99 | $8.99 | 1,244,656 |
| 2024-08-02 | $10.12 | $10.17 | $9.56 | $9.75 | $9.75 | 892,549 |
| 2024-08-01 | $10.96 | $10.96 | $10.39 | $10.43 | $10.43 | 1,100,567 |
| 2024-07-31 | $10.89 | $11.25 | $10.88 | $10.93 | $10.93 | 552,896 |
| 2024-07-30 | $10.98 | $11.05 | $10.67 | $10.79 | $10.79 | 585,382 |
| 2024-07-29 | $11.52 | $11.64 | $10.81 | $11.09 | $11.09 | 796,557 |
| 2024-07-26 | $11.49 | $11.88 | $11.15 | $11.62 | $11.62 | 503,974 |
| 2024-07-25 | $11.35 | $11.74 | $10.91 | $11.50 | $11.50 | 746,725 |
| 2024-07-24 | $12.02 | $12.31 | $11.32 | $11.36 | $11.36 | 890,649 |
| 2024-07-23 | $12.09 | $12.39 | $11.96 | $12.07 | $12.07 | 672,367 |
| 2024-07-22 | $12.29 | $12.47 | $12.18 | $12.40 | $12.40 | 344,402 |
| 2024-07-19 | $12.09 | $12.37 | $11.80 | $12.23 | $12.23 | 704,182 |
| 2024-07-18 | $12.26 | $12.83 | $12.02 | $12.09 | $12.09 | 820,268 |
| 2024-07-17 | $12.13 | $12.47 | $12.08 | $12.39 | $12.39 | 802,479 |
| 2024-07-16 | $12.40 | $12.67 | $12.29 | $12.40 | $12.40 | 592,262 |
| 2024-07-15 | $12.40 | $12.55 | $12.02 | $12.43 | $12.43 | 1,072,992 |
| 2024-07-12 | $12.12 | $12.48 | $12.04 | $12.46 | $12.46 | 468,358 |
| 2024-07-11 | $11.96 | $12.19 | $11.82 | $12.15 | $12.15 | 341,188 |
| 2024-07-10 | $11.70 | $11.95 | $11.53 | $11.94 | $11.94 | 373,701 |
| 2024-07-09 | $12.24 | $12.33 | $11.21 | $11.53 | $11.53 | 1,119,756 |
| 2024-07-08 | $12.31 | $12.52 | $12.14 | $12.27 | $12.27 | 300,941 |
| 2024-07-05 | $12.51 | $12.62 | $11.97 | $12.42 | $12.42 | 369,863 |
| 2024-07-03 | $11.81 | $12.61 | $11.81 | $12.42 | $12.42 | 576,931 |
| 2024-07-02 | $12.17 | $12.30 | $11.58 | $11.78 | $11.78 | 902,224 |
| 2024-07-01 | $12.06 | $12.37 | $11.90 | $11.99 | $11.99 | 421,144 |
| 2024-06-28 | $12.67 | $12.68 | $11.95 | $12.03 | $12.03 | 446,481 |
| 2024-06-27 | $12.50 | $12.77 | $11.85 | $12.48 | $12.48 | 599,792 |
| 2024-06-26 | $12.51 | $13.25 | $12.45 | $12.47 | $12.47 | 914,671 |
| 2024-06-25 | $12.17 | $12.27 | $11.90 | $12.19 | $12.19 | 385,615 |
| 2024-06-24 | $12.34 | $12.92 | $12.03 | $12.30 | $12.30 | 1,781,163 |
| 2024-06-21 | $12.02 | $12.59 | $11.79 | $12.44 | $12.44 | 1,167,001 |
| 2024-06-20 | $12.20 | $12.36 | $11.91 | $12.03 | $12.03 | 447,886 |
| 2024-06-18 | $12.27 | $12.52 | $11.78 | $12.25 | $12.25 | 658,354 |
| 2024-06-17 | $12.54 | $12.55 | $12.06 | $12.29 | $12.29 | 966,990 |
| 2024-06-14 | $12.90 | $13.16 | $12.39 | $12.63 | $12.63 | 819,109 |
| 2024-06-13 | $13.58 | $13.62 | $12.83 | $12.96 | $12.96 | 823,173 |
| 2024-06-12 | $13.88 | $14.20 | $13.58 | $13.58 | $13.58 | 741,084 |
| 2024-06-11 | $13.80 | $13.89 | $13.25 | $13.53 | $13.53 | 769,365 |
| 2024-06-10 | $14.07 | $14.38 | $13.92 | $13.99 | $13.99 | 590,004 |
| 2024-06-07 | $14.00 | $14.39 | $13.76 | $14.25 | $14.25 | 832,619 |
| 2024-06-06 | $14.68 | $14.78 | $14.20 | $14.40 | $14.40 | 646,202 |
| 2024-06-05 | $14.54 | $15.00 | $14.29 | $14.71 | $14.71 | 405,980 |
| 2024-06-04 | $14.54 | $14.79 | $14.26 | $14.53 | $14.53 | 472,457 |
| 2024-06-03 | $15.38 | $15.55 | $14.52 | $14.87 | $14.87 | 599,439 |
| 2024-05-31 | $15.34 | $15.86 | $14.91 | $15.29 | $15.29 | 987,415 |
| 2024-05-30 | $16.11 | $16.22 | $15.31 | $15.55 | $15.55 | 695,883 |
| 2024-05-29 | $16.60 | $16.77 | $16.13 | $16.22 | $16.22 | 657,825 |
| 2024-05-28 | $16.73 | $17.30 | $16.33 | $16.74 | $16.74 | 829,231 |
| 2024-05-24 | $16.08 | $16.31 | $15.79 | $16.22 | $16.22 | 378,395 |
| 2024-05-23 | $16.48 | $16.70 | $15.61 | $15.72 | $15.72 | 823,373 |
| 2024-05-22 | $17.00 | $17.12 | $16.13 | $16.41 | $16.41 | 967,162 |
| 2024-05-21 | $17.55 | $17.98 | $17.10 | $17.28 | $17.28 | 636,634 |
| 2024-05-20 | $18.81 | $19.20 | $17.71 | $17.73 | $17.73 | 1,077,130 |
| 2024-05-17 | $18.14 | $18.96 | $17.78 | $18.56 | $18.56 | 3,578,789 |
| 2024-05-16 | $17.82 | $18.59 | $17.16 | $17.94 | $17.94 | 1,204,907 |
| 2024-05-15 | $18.19 | $18.38 | $16.83 | $17.05 | $17.05 | 841,621 |
| 2024-05-14 | $17.20 | $18.36 | $17.00 | $17.94 | $17.94 | 1,028,763 |
| 2024-05-13 | $17.24 | $17.74 | $16.99 | $17.00 | $17.00 | 695,925 |
| 2024-05-10 | $18.08 | $18.13 | $16.79 | $17.13 | $17.13 | 892,399 |
| 2024-05-09 | $17.25 | $17.96 | $17.10 | $17.87 | $17.87 | 709,751 |
| 2024-05-08 | $16.63 | $17.76 | $16.60 | $17.20 | $17.20 | 956,227 |
| 2024-05-07 | $16.21 | $17.48 | $16.20 | $16.82 | $16.82 | 1,433,410 |
| 2024-05-06 | $16.23 | $16.37 | $15.75 | $16.16 | $16.16 | 832,758 |
| 2024-05-03 | $15.60 | $16.02 | $15.20 | $15.98 | $15.98 | 893,000 |
| 2024-05-02 | $14.97 | $15.49 | $14.95 | $15.36 | $15.36 | 884,441 |
| 2024-05-01 | $14.38 | $15.06 | $14.16 | $14.95 | $14.95 | 717,869 |
| 2024-04-30 | $14.69 | $14.97 | $14.34 | $14.37 | $14.37 | 610,673 |
| 2024-04-29 | $14.76 | $15.24 | $14.65 | $14.96 | $14.96 | 766,245 |
| 2024-04-26 | $14.20 | $14.57 | $14.07 | $14.33 | $14.33 | 524,013 |
| 2024-04-25 | $13.96 | $14.19 | $13.76 | $14.05 | $14.05 | 576,118 |
| 2024-04-24 | $14.09 | $14.30 | $13.86 | $14.07 | $14.07 | 467,570 |
| 2024-04-23 | $13.59 | $14.29 | $13.47 | $14.03 | $14.03 | 506,663 |
| 2024-04-22 | $13.31 | $13.90 | $13.09 | $13.54 | $13.54 | 451,884 |
| 2024-04-19 | $13.30 | $13.55 | $13.01 | $13.35 | $13.35 | 723,937 |
| 2024-04-18 | $13.50 | $13.86 | $12.51 | $13.41 | $13.41 | 1,528,506 |
| 2024-04-17 | $13.73 | $14.05 | $13.19 | $13.50 | $13.50 | 709,919 |
| 2024-04-16 | $13.57 | $13.79 | $13.03 | $13.68 | $13.68 | 764,796 |
| 2024-04-15 | $15.32 | $15.32 | $13.77 | $13.98 | $13.98 | 856,577 |
| 2024-04-12 | $15.60 | $15.91 | $14.42 | $14.65 | $14.65 | 1,005,493 |
| 2024-04-11 | $15.73 | $15.74 | $15.11 | $15.60 | $15.60 | 554,504 |
| 2024-04-10 | $15.21 | $15.74 | $14.79 | $15.51 | $15.51 | 676,128 |
| 2024-04-09 | $15.25 | $15.99 | $14.93 | $15.42 | $15.42 | 858,612 |
| 2024-04-08 | $14.77 | $15.17 | $14.41 | $15.14 | $15.14 | 710,558 |
| 2024-04-05 | $13.89 | $14.51 | $13.41 | $14.45 | $14.45 | 1,001,495 |
| 2024-04-04 | $15.28 | $15.28 | $13.76 | $13.77 | $13.77 | 1,222,930 |
| 2024-04-03 | $14.50 | $15.27 | $14.37 | $14.97 | $14.97 | 1,807,101 |
| 2024-04-02 | $13.89 | $14.58 | $13.65 | $14.46 | $14.46 | 1,248,731 |
| 2024-04-01 | $13.70 | $14.43 | $13.36 | $14.11 | $14.11 | 2,430,985 |
| 2024-03-28 | $12.51 | $13.14 | $12.09 | $12.96 | $12.96 | 1,586,621 |
| 2024-03-27 | $11.53 | $12.52 | $11.45 | $12.16 | $12.16 | 1,479,662 |
| 2024-03-26 | $12.03 | $12.05 | $11.42 | $11.52 | $11.52 | 782,440 |
| 2024-03-25 | $11.84 | $12.44 | $11.70 | $11.85 | $11.85 | 779,222 |
| 2024-03-22 | $12.84 | $12.84 | $11.78 | $11.88 | $11.88 | 1,077,351 |
| 2024-03-21 | $12.86 | $13.46 | $12.58 | $12.59 | $12.59 | 906,008 |
| 2024-03-20 | $12.45 | $12.96 | $12.23 | $12.59 | $12.59 | 1,391,123 |
| 2024-03-19 | $12.41 | $12.75 | $12.15 | $12.55 | $12.55 | 879,915 |
| 2024-03-18 | $12.94 | $12.94 | $12.38 | $12.70 | $12.70 | 1,299,423 |
| 2024-03-15 | $14.40 | $14.40 | $12.85 | $12.95 | $12.95 | 2,639,090 |
| 2024-03-14 | $14.70 | $14.70 | $14.01 | $14.26 | $14.26 | 634,313 |
| 2024-03-13 | $14.39 | $15.32 | $14.18 | $14.71 | $14.71 | 1,058,926 |
| 2024-03-12 | $14.84 | $14.86 | $14.00 | $14.46 | $14.46 | 623,312 |
| 2024-03-11 | $13.62 | $14.77 | $13.57 | $14.57 | $14.57 | 1,434,547 |
| 2024-03-08 | $14.75 | $14.81 | $13.50 | $13.50 | $13.50 | 1,287,398 |
| 2024-03-07 | $15.25 | $15.69 | $14.50 | $14.60 | $14.60 | 931,829 |
| 2024-03-06 | $14.86 | $15.45 | $14.75 | $15.11 | $15.11 | 1,074,328 |
| 2024-03-05 | $15.04 | $15.40 | $14.16 | $14.49 | $14.49 | 1,262,212 |
| 2024-03-04 | $16.25 | $16.36 | $15.01 | $15.59 | $15.59 | 1,558,010 |
| 2024-03-01 | $14.73 | $16.03 | $13.78 | $15.93 | $15.93 | 2,505,590 |
| 2024-02-29 | $14.15 | $15.88 | $13.90 | $14.22 | $14.22 | 2,158,643 |
| 2024-02-28 | $13.23 | $14.15 | $13.23 | $13.84 | $13.84 | 1,511,758 |
| 2024-02-27 | $12.56 | $13.69 | $12.13 | $13.22 | $13.22 | 2,049,116 |
| 2024-02-26 | $11.27 | $12.52 | $11.15 | $12.51 | $12.51 | 1,393,936 |
| 2024-02-23 | $12.05 | $12.15 | $10.46 | $11.48 | $11.48 | 2,620,407 |
| 2024-02-22 | $12.98 | $13.01 | $11.86 | $11.88 | $11.88 | 1,371,552 |
| 2024-02-21 | $12.95 | $13.20 | $12.66 | $12.85 | $12.85 | 983,806 |
| 2024-02-20 | $14.65 | $15.14 | $12.79 | $12.80 | $12.80 | 1,806,412 |
| 2024-02-16 | $14.83 | $15.33 | $14.62 | $14.85 | $14.85 | 841,093 |
| 2024-02-15 | $14.54 | $15.28 | $14.46 | $14.52 | $14.52 | 637,720 |
| 2024-02-14 | $13.99 | $14.86 | $13.93 | $14.54 | $14.54 | 644,725 |
| 2024-02-13 | $14.56 | $14.73 | $13.76 | $13.93 | $13.93 | 1,041,381 |
| 2024-02-12 | $15.10 | $15.97 | $14.91 | $15.04 | $15.04 | 1,022,325 |
| 2024-02-09 | $14.35 | $14.75 | $13.94 | $14.64 | $14.64 | 1,344,697 |
| 2024-02-08 | $13.05 | $14.64 | $12.64 | $14.26 | $14.26 | 2,274,579 |
| 2024-02-07 | $14.28 | $14.44 | $12.48 | $13.06 | $13.06 | 2,572,990 |
| 2024-02-06 | $14.47 | $14.96 | $13.51 | $14.27 | $14.27 | 2,688,645 |
| 2024-02-05 | $16.32 | $16.36 | $12.87 | $14.39 | $14.39 | 6,950,630 |
| 2024-02-02 | $19.11 | $19.20 | $16.14 | $16.85 | $16.85 | 4,214,662 |
| 2024-02-01 | $19.88 | $20.35 | $19.34 | $19.52 | $19.52 | 2,757,155 |
| 2024-01-31 | $21.41 | $21.41 | $19.68 | $20.06 | $20.06 | 2,360,935 |
| 2024-01-30 | $22.05 | $22.25 | $21.35 | $21.38 | $21.38 | 1,125,500 |
| 2024-01-29 | $22.70 | $23.00 | $22.20 | $22.40 | $22.40 | 793,077 |
| 2024-01-26 | $22.96 | $23.16 | $22.48 | $22.73 | $22.73 | 767,064 |
| 2024-01-25 | $22.83 | $23.17 | $22.40 | $22.65 | $22.65 | 706,795 |
| 2024-01-24 | $23.60 | $24.16 | $22.46 | $22.77 | $22.77 | 1,037,967 |
| 2024-01-23 | $23.70 | $24.60 | $23.22 | $23.31 | $23.31 | 798,046 |
| 2024-01-22 | $23.25 | $24.26 | $22.66 | $23.61 | $23.61 | 1,192,422 |
| 2024-01-19 | $24.50 | $24.61 | $22.96 | $24.01 | $24.01 | 1,669,822 |
| 2024-01-18 | $25.89 | $26.12 | $24.08 | $24.72 | $24.72 | 1,282,602 |
| 2024-01-17 | $25.83 | $26.43 | $25.58 | $25.87 | $25.87 | 823,209 |
| 2024-01-16 | $27.20 | $27.20 | $25.51 | $26.38 | $26.38 | 1,047,940 |
| 2024-01-12 | $26.50 | $27.37 | $26.06 | $26.20 | $26.20 | 1,270,903 |
| 2024-01-11 | $27.54 | $28.16 | $25.82 | $26.07 | $26.07 | 1,170,234 |
| 2024-01-10 | $27.95 | $28.23 | $26.81 | $27.46 | $27.46 | 1,185,379 |
| 2024-01-09 | $28.50 | $28.53 | $28.00 | $28.26 | $28.26 | 904,020 |
| 2024-01-08 | $29.89 | $29.98 | $28.52 | $28.94 | $28.94 | 728,857 |
| 2024-01-05 | $28.87 | $29.67 | $28.50 | $29.67 | $29.67 | 714,995 |
| 2024-01-04 | $29.60 | $30.30 | $28.67 | $29.27 | $29.27 | 1,123,467 |
| 2024-01-03 | $30.35 | $30.49 | $29.33 | $29.58 | $29.58 | 533,423 |
| 2024-01-02 | $31.30 | $31.85 | $30.12 | $30.24 | $30.24 | 574,131 |
| 2023-12-29 | $31.22 | $32.32 | $30.81 | $31.53 | $31.53 | 707,085 |
| 2023-12-28 | $31.86 | $32.10 | $31.17 | $31.78 | $31.78 | 445,843 |
| 2023-12-27 | $33.11 | $33.13 | $31.50 | $32.11 | $32.11 | 839,157 |
| 2023-12-26 | $32.77 | $34.31 | $32.58 | $33.10 | $33.10 | 1,094,575 |
| 2023-12-22 | $33.50 | $33.94 | $32.56 | $32.79 | $32.79 | 511,652 |
| 2023-12-21 | $31.50 | $33.91 | $31.39 | $33.20 | $33.20 | 2,313,509 |
| 2023-12-20 | $30.75 | $32.87 | $30.50 | $31.67 | $31.67 | 2,404,716 |
| 2023-12-19 | $30.18 | $32.20 | $29.96 | $30.37 | $30.37 | 2,151,332 |
| 2023-12-18 | $26.88 | $30.06 | $25.70 | $29.48 | $29.48 | 2,526,137 |
| 2023-12-15 | $27.41 | $27.85 | $26.62 | $26.65 | $26.65 | 1,589,578 |
| 2023-12-14 | $29.14 | $29.14 | $26.49 | $26.93 | $26.93 | 2,190,438 |
| 2023-12-13 | $27.68 | $28.22 | $26.75 | $28.02 | $28.02 | 1,612,768 |
| 2023-12-12 | $28.29 | $28.59 | $27.52 | $27.73 | $27.73 | 541,508 |
| 2023-12-11 | $29.03 | $29.03 | $27.76 | $28.22 | $28.22 | 682,680 |
| 2023-12-08 | $29.61 | $30.42 | $29.42 | $29.43 | $29.43 | 877,844 |
| 2023-12-07 | $28.46 | $30.08 | $28.46 | $29.18 | $29.18 | 757,450 |
| 2023-12-06 | $28.40 | $30.05 | $28.40 | $28.41 | $28.41 | 1,042,297 |
| 2023-12-05 | $29.41 | $29.43 | $26.52 | $28.09 | $28.09 | 2,262,895 |
| 2023-12-04 | $30.29 | $30.94 | $29.33 | $29.88 | $29.88 | 632,767 |
| 2023-12-01 | $29.98 | $31.28 | $29.13 | $31.12 | $31.12 | 1,024,130 |
| 2023-11-30 | $29.44 | $30.05 | $29.30 | $29.99 | $29.99 | 1,059,011 |
| 2023-11-29 | $29.74 | $30.48 | $28.82 | $29.32 | $29.32 | 646,892 |
| 2023-11-28 | $28.31 | $29.90 | $28.12 | $29.70 | $29.70 | 1,100,141 |
| 2023-11-27 | $28.65 | $29.42 | $28.20 | $28.35 | $28.35 | 822,808 |
| 2023-11-24 | $28.71 | $30.00 | $28.52 | $29.50 | $29.50 | 498,705 |
| 2023-11-22 | $27.98 | $28.65 | $27.98 | $28.39 | $28.39 | 495,783 |
| 2023-11-21 | $29.20 | $29.89 | $28.15 | $28.69 | $28.69 | 1,366,609 |
| 2023-11-20 | $30.45 | $30.82 | $29.05 | $29.25 | $29.25 | 1,277,989 |
| 2023-11-17 | $27.53 | $30.21 | $27.31 | $29.92 | $29.92 | 2,107,223 |
| 2023-11-16 | $27.29 | $27.85 | $25.99 | $26.82 | $26.82 | 2,236,915 |
| 2023-11-15 | $25.67 | $28.75 | $25.09 | $27.08 | $27.08 | 3,154,746 |
| 2023-11-14 | $23.82 | $25.41 | $23.61 | $24.73 | $24.73 | 1,892,245 |
| 2023-11-13 | $22.00 | $23.03 | $21.37 | $22.92 | $22.92 | 1,272,646 |
| 2023-11-10 | $22.42 | $22.42 | $21.20 | $21.77 | $21.77 | 687,554 |
| 2023-11-09 | $23.03 | $23.89 | $21.88 | $22.20 | $22.20 | 1,133,110 |
| 2023-11-08 | $24.50 | $24.89 | $22.95 | $23.02 | $23.02 | 855,715 |
| 2023-11-07 | $24.76 | $25.00 | $24.14 | $24.75 | $24.75 | 681,239 |
| 2023-11-06 | $26.10 | $26.44 | $24.79 | $25.00 | $25.00 | 514,914 |
| 2023-11-03 | $25.58 | $26.58 | $25.41 | $25.91 | $25.91 | 1,011,884 |
| 2023-11-02 | $26.16 | $26.23 | $24.55 | $25.54 | $25.54 | 1,018,370 |
| 2023-11-01 | $25.80 | $26.25 | $23.76 | $25.59 | $25.59 | 1,504,511 |
| 2023-10-31 | $25.34 | $25.85 | $24.20 | $24.45 | $24.45 | 1,159,938 |
| 2023-10-30 | $28.05 | $28.59 | $25.08 | $25.36 | $25.36 | 1,007,872 |
| 2023-10-27 | $27.22 | $28.06 | $26.47 | $27.74 | $27.74 | 1,141,527 |
| 2023-10-26 | $25.95 | $27.22 | $25.42 | $26.42 | $26.42 | 951,044 |
| 2023-10-25 | $26.01 | $26.48 | $25.15 | $25.89 | $25.89 | 385,850 |
| 2023-10-24 | $26.00 | $26.96 | $26.00 | $26.37 | $26.37 | 940,183 |
| 2023-10-23 | $24.54 | $25.97 | $23.81 | $25.85 | $25.85 | 1,183,749 |
| 2023-10-20 | $25.18 | $25.52 | $24.00 | $24.76 | $24.76 | 1,740,747 |
| 2023-10-19 | $27.20 | $27.20 | $24.81 | $25.92 | $25.92 | 1,948,536 |
| 2023-10-18 | $28.27 | $28.32 | $27.10 | $27.20 | $27.20 | 620,255 |
| 2023-10-17 | $27.80 | $29.46 | $27.26 | $28.85 | $28.85 | 784,119 |
| 2023-10-16 | $27.20 | $29.57 | $26.90 | $28.63 | $28.63 | 1,321,161 |
| 2023-10-13 | $26.07 | $27.39 | $26.02 | $27.10 | $27.10 | 1,604,319 |
| 2023-10-12 | $27.22 | $27.26 | $25.72 | $26.11 | $26.11 | 1,234,364 |
| 2023-10-11 | $28.37 | $28.58 | $26.27 | $26.98 | $26.98 | 1,116,375 |
| 2023-10-10 | $28.44 | $29.09 | $27.84 | $28.34 | $28.34 | 1,134,708 |
| 2023-10-09 | $27.06 | $28.67 | $26.45 | $28.37 | $28.37 | 1,642,384 |
| 2023-10-06 | $27.12 | $28.23 | $25.95 | $27.56 | $27.56 | 2,337,500 |
| 2023-10-05 | $28.87 | $28.99 | $25.02 | $27.75 | $27.75 | 6,060,815 |
| 2023-10-04 | $29.20 | $30.02 | $27.81 | $29.88 | $29.88 | 1,444,939 |
| 2023-10-03 | $29.60 | $30.60 | $29.16 | $29.67 | $29.67 | 751,080 |
| 2023-10-02 | $32.20 | $32.20 | $29.98 | $30.33 | $30.33 | 1,456,474 |
| 2023-09-29 | $32.94 | $33.10 | $31.88 | $32.44 | $32.44 | 1,752,496 |
| 2023-09-28 | $32.69 | $34.31 | $31.09 | $32.09 | $32.09 | 2,208,722 |
| 2023-09-27 | $32.85 | $33.44 | $32.22 | $32.86 | $32.86 | 758,812 |
| 2023-09-26 | $33.86 | $34.63 | $32.77 | $33.00 | $33.00 | 1,251,150 |
| 2023-09-25 | $34.44 | $34.92 | $33.95 | $34.44 | $34.44 | 565,925 |
| 2023-09-22 | $35.83 | $36.50 | $34.32 | $34.74 | $34.74 | 1,191,626 |
| 2023-09-21 | $36.39 | $36.39 | $34.05 | $35.70 | $35.70 | 1,302,148 |
| 2023-09-20 | $38.46 | $38.70 | $36.55 | $36.73 | $36.73 | 1,131,381 |
| 2023-09-19 | $38.89 | $39.38 | $38.03 | $38.45 | $38.45 | 1,143,902 |
| 2023-09-18 | $37.64 | $39.12 | $37.32 | $38.65 | $38.65 | 1,007,276 |
| 2023-09-15 | $36.84 | $37.93 | $36.55 | $37.70 | $37.70 | 763,891 |
| 2023-09-14 | $37.25 | $37.61 | $36.57 | $36.86 | $36.86 | 781,224 |
| 2023-09-13 | $35.00 | $38.28 | $34.87 | $36.54 | $36.54 | 2,669,180 |
| 2023-09-12 | $33.00 | $33.34 | $31.72 | $32.13 | $32.13 | 745,832 |
| 2023-09-11 | $32.05 | $33.71 | $32.05 | $33.11 | $33.11 | 334,570 |
| 2023-09-08 | $32.75 | $32.89 | $31.79 | $32.02 | $32.02 | 338,248 |
| 2023-09-07 | $32.64 | $32.99 | $31.93 | $32.59 | $32.59 | 316,236 |
| 2023-09-06 | $35.24 | $35.24 | $32.30 | $32.93 | $32.93 | 672,613 |
| 2023-09-05 | $32.24 | $34.98 | $32.24 | $34.61 | $34.61 | 1,064,938 |
| 2023-09-01 | $30.99 | $32.38 | $30.99 | $31.82 | $31.82 | 705,346 |
| 2023-08-31 | $29.87 | $30.81 | $29.65 | $30.64 | $30.64 | 569,659 |
| 2023-08-30 | $30.78 | $31.00 | $29.44 | $29.99 | $29.99 | 1,462,485 |
| 2023-08-29 | $30.31 | $31.30 | $29.88 | $30.92 | $30.92 | 978,070 |
| 2023-08-28 | $31.47 | $32.39 | $30.58 | $30.61 | $30.61 | 732,527 |
| 2023-08-25 | $32.39 | $32.42 | $31.13 | $32.02 | $32.02 | 857,447 |
| 2023-08-24 | $33.55 | $33.75 | $32.32 | $32.38 | $32.38 | 430,674 |
| 2023-08-23 | $32.32 | $33.58 | $32.22 | $33.38 | $33.38 | 603,995 |
| 2023-08-22 | $34.55 | $34.90 | $32.87 | $32.93 | $32.93 | 503,261 |
| 2023-08-21 | $33.66 | $35.03 | $33.66 | $34.16 | $34.16 | 680,069 |
| 2023-08-18 | $33.09 | $34.00 | $32.81 | $33.57 | $33.57 | 745,227 |
| 2023-08-17 | $34.15 | $34.15 | $33.12 | $33.61 | $33.61 | 532,387 |
| 2023-08-16 | $33.07 | $34.22 | $33.07 | $33.72 | $33.72 | 595,293 |
| 2023-08-15 | $33.84 | $34.51 | $33.11 | $33.59 | $33.59 | 760,055 |
| 2023-08-14 | $35.06 | $35.37 | $33.75 | $34.18 | $34.18 | 940,492 |
| 2023-08-11 | $35.37 | $35.95 | $35.17 | $35.59 | $35.59 | 376,412 |
| 2023-08-10 | $36.07 | $36.35 | $35.31 | $35.95 | $35.95 | 277,623 |
| 2023-08-09 | $36.55 | $37.00 | $35.92 | $36.12 | $36.12 | 369,303 |
| 2023-08-08 | $36.08 | $36.66 | $35.80 | $36.43 | $36.43 | 329,415 |
| 2023-08-07 | $37.59 | $37.65 | $36.13 | $36.32 | $36.32 | 424,081 |
| 2023-08-04 | $37.33 | $37.67 | $36.69 | $37.51 | $37.51 | 390,569 |
| 2023-08-03 | $36.77 | $37.34 | $36.21 | $37.19 | $37.19 | 472,892 |
| 2023-08-02 | $36.91 | $37.53 | $36.08 | $36.78 | $36.78 | 603,547 |
| 2023-08-01 | $38.41 | $39.01 | $37.37 | $37.54 | $37.54 | 587,827 |
| 2023-07-31 | $39.95 | $40.26 | $38.68 | $39.03 | $39.03 | 1,082,432 |
| 2023-07-28 | $36.31 | $39.70 | $36.25 | $39.14 | $39.14 | 2,242,148 |
| 2023-07-27 | $37.41 | $37.59 | $35.88 | $36.07 | $36.07 | 877,075 |
| 2023-07-26 | $37.05 | $38.17 | $36.71 | $37.30 | $37.30 | 685,084 |
| 2023-07-25 | $36.28 | $38.20 | $36.28 | $37.17 | $37.17 | 709,377 |
| 2023-07-24 | $36.80 | $36.80 | $34.76 | $36.12 | $36.12 | 1,202,261 |
| 2023-07-21 | $37.90 | $38.17 | $35.74 | $36.83 | $36.83 | 993,963 |
| 2023-07-20 | $38.52 | $38.79 | $37.75 | $38.03 | $38.03 | 490,325 |
| 2023-07-19 | $39.60 | $39.79 | $37.50 | $38.86 | $38.86 | 926,820 |
| 2023-07-18 | $40.58 | $41.38 | $39.68 | $39.75 | $39.75 | 462,744 |
| 2023-07-17 | $39.26 | $41.19 | $39.10 | $40.54 | $40.54 | 669,020 |
| 2023-07-14 | $40.07 | $40.10 | $39.16 | $39.36 | $39.36 | 318,177 |
| 2023-07-13 | $40.96 | $41.41 | $39.87 | $40.19 | $40.19 | 502,027 |
| 2023-07-12 | $41.31 | $41.90 | $40.15 | $40.70 | $40.70 | 267,389 |
| 2023-07-11 | $41.30 | $41.31 | $40.23 | $40.77 | $40.77 | 207,185 |
| 2023-07-10 | $39.99 | $41.36 | $38.73 | $41.11 | $41.11 | 516,411 |
| 2023-07-07 | $39.35 | $40.75 | $39.23 | $39.99 | $39.99 | 388,180 |
| 2023-07-06 | $38.80 | $39.60 | $37.80 | $39.44 | $39.44 | 482,222 |
| 2023-07-05 | $39.93 | $40.20 | $39.03 | $39.36 | $39.36 | 258,442 |
| 2023-07-03 | $40.95 | $41.18 | $38.71 | $39.89 | $39.89 | 249,119 |
| 2023-06-30 | $39.60 | $40.46 | $38.75 | $40.30 | $40.30 | 809,909 |
| 2023-06-29 | $37.94 | $39.05 | $37.59 | $38.69 | $38.69 | 396,680 |
| 2023-06-28 | $36.00 | $38.07 | $35.39 | $37.83 | $37.83 | 800,310 |
| 2023-06-27 | $36.90 | $36.90 | $35.90 | $36.30 | $36.30 | 574,570 |
| 2023-06-26 | $36.72 | $37.32 | $35.55 | $36.31 | $36.31 | 596,660 |
| 2023-06-23 | $37.07 | $37.57 | $36.32 | $36.70 | $36.70 | 604,001 |
| 2023-06-22 | $38.18 | $38.70 | $37.54 | $37.84 | $37.84 | 537,150 |
| 2023-06-21 | $38.63 | $39.90 | $37.94 | $38.69 | $38.69 | 1,014,958 |
| 2023-06-20 | $38.64 | $39.47 | $37.32 | $39.19 | $39.19 | 945,473 |
| 2023-06-16 | $40.21 | $40.40 | $38.57 | $38.73 | $38.73 | 691,217 |
| 2023-06-15 | $38.20 | $40.47 | $37.75 | $39.63 | $39.63 | 1,046,486 |
| 2023-06-14 | $41.85 | $41.85 | $38.18 | $38.32 | $38.32 | 908,084 |
| 2023-06-13 | $41.17 | $43.18 | $40.90 | $41.30 | $41.30 | 869,594 |
| 2023-06-12 | $41.94 | $41.94 | $40.52 | $40.92 | $40.92 | 509,292 |
| 2023-06-09 | $41.66 | $41.88 | $40.56 | $41.78 | $41.78 | 339,532 |
| 2023-06-08 | $41.55 | $41.86 | $40.23 | $41.54 | $41.54 | 369,584 |
| 2023-06-07 | $41.55 | $42.17 | $41.02 | $41.07 | $41.07 | 310,198 |
| 2023-06-06 | $40.90 | $42.40 | $40.68 | $41.54 | $41.54 | 695,208 |
| 2023-06-05 | $39.84 | $41.28 | $39.62 | $40.87 | $40.87 | 632,480 |
| 2023-06-02 | $40.87 | $41.15 | $39.02 | $39.76 | $39.76 | 498,591 |
| 2023-06-01 | $38.00 | $39.85 | $36.85 | $39.81 | $39.81 | 454,371 |
| 2023-05-31 | $38.09 | $38.31 | $37.05 | $37.62 | $37.62 | 369,537 |
| 2023-05-30 | $39.73 | $39.96 | $37.68 | $38.49 | $38.49 | 451,233 |
| 2023-05-26 | $38.50 | $40.16 | $38.23 | $39.54 | $39.54 | 505,006 |
| 2023-05-25 | $39.16 | $39.39 | $37.54 | $38.01 | $38.01 | 398,033 |
| 2023-05-24 | $39.16 | $39.29 | $38.18 | $39.08 | $39.08 | 361,786 |
| 2023-05-23 | $40.08 | $41.08 | $39.27 | $39.62 | $39.62 | 578,546 |
| 2023-05-22 | $40.48 | $40.90 | $38.94 | $40.55 | $40.55 | 505,616 |
| 2023-05-19 | $41.76 | $41.96 | $39.88 | $40.35 | $40.35 | 659,778 |
| 2023-05-18 | $41.35 | $41.88 | $40.16 | $41.24 | $41.24 | 786,293 |
| 2023-05-17 | $40.70 | $42.79 | $40.27 | $42.40 | $42.40 | 998,416 |
| 2023-05-16 | $40.85 | $41.76 | $40.13 | $40.41 | $40.41 | 843,727 |
| 2023-05-15 | $39.39 | $41.50 | $39.39 | $40.91 | $40.91 | 1,030,387 |
| 2023-05-12 | $39.20 | $39.84 | $38.53 | $39.42 | $39.42 | 411,823 |
| 2023-05-11 | $38.99 | $39.80 | $37.99 | $39.40 | $39.40 | 579,587 |
| 2023-05-10 | $39.17 | $39.55 | $38.11 | $39.35 | $39.35 | 909,274 |
| 2023-05-09 | $37.25 | $38.30 | $37.15 | $37.74 | $37.74 | 298,072 |
| 2023-05-08 | $37.52 | $38.35 | $37.16 | $37.73 | $37.73 | 598,718 |
| 2023-05-05 | $34.72 | $36.93 | $34.72 | $36.84 | $36.84 | 642,985 |
| 2023-05-04 | $33.55 | $34.82 | $33.29 | $34.46 | $34.46 | 686,940 |
| 2023-05-03 | $34.07 | $34.74 | $32.83 | $33.37 | $33.37 | 855,779 |
| 2023-05-02 | $33.85 | $34.36 | $33.44 | $34.00 | $34.00 | 506,155 |
| 2023-05-01 | $34.67 | $35.34 | $33.68 | $34.32 | $34.32 | 449,499 |
| 2023-04-28 | $33.10 | $34.90 | $32.85 | $34.81 | $34.81 | 605,255 |
| 2023-04-27 | $33.68 | $33.69 | $32.82 | $33.47 | $33.47 | 595,113 |
| 2023-04-26 | $34.67 | $34.67 | $33.68 | $33.77 | $33.77 | 632,293 |
| 2023-04-25 | $35.32 | $35.65 | $33.84 | $34.26 | $34.26 | 641,644 |
| 2023-04-24 | $35.50 | $36.00 | $34.63 | $35.97 | $35.97 | 610,693 |
| 2023-04-21 | $34.00 | $35.85 | $33.95 | $35.31 | $35.31 | 1,231,471 |
| 2023-04-20 | $36.34 | $36.44 | $33.40 | $34.12 | $34.12 | 1,697,910 |
| 2023-04-19 | $37.68 | $37.79 | $36.34 | $36.65 | $36.65 | 477,184 |
| 2023-04-18 | $39.71 | $39.77 | $37.26 | $37.72 | $37.72 | 733,848 |
| 2023-04-17 | $40.00 | $40.01 | $38.15 | $38.78 | $38.78 | 658,004 |
| 2023-04-14 | $38.85 | $40.20 | $38.78 | $39.90 | $39.90 | 944,372 |
| 2023-04-13 | $37.28 | $39.09 | $37.22 | $38.55 | $38.55 | 763,523 |
| 2023-04-12 | $37.30 | $37.58 | $36.11 | $37.20 | $37.20 | 562,322 |
| 2023-04-11 | $36.69 | $37.75 | $36.45 | $36.89 | $36.89 | 643,097 |
| 2023-04-10 | $36.09 | $36.29 | $34.62 | $36.13 | $36.13 | 457,942 |
| 2023-04-06 | $35.71 | $36.20 | $35.13 | $36.07 | $36.07 | 553,242 |
| 2023-04-05 | $36.82 | $36.96 | $35.06 | $35.57 | $35.57 | 707,151 |
| 2023-04-04 | $38.20 | $38.29 | $36.41 | $37.36 | $37.36 | 742,660 |
| 2023-04-03 | $38.31 | $40.30 | $37.83 | $38.13 | $38.13 | 797,383 |
| 2023-03-31 | $38.83 | $38.96 | $37.37 | $37.62 | $37.62 | 559,695 |
| 2023-03-30 | $38.59 | $39.00 | $37.50 | $38.36 | $38.36 | 644,681 |
| 2023-03-29 | $37.07 | $37.87 | $35.92 | $37.62 | $37.62 | 581,885 |
| 2023-03-28 | $35.99 | $39.04 | $35.42 | $36.95 | $36.95 | 2,212,233 |
| 2023-03-27 | $33.08 | $34.75 | $32.76 | $34.09 | $34.09 | 609,884 |
| 2023-03-24 | $32.45 | $33.97 | $31.57 | $33.54 | $33.54 | 737,216 |
| 2023-03-23 | $34.41 | $35.59 | $32.87 | $32.90 | $32.90 | 796,548 |
| 2023-03-22 | $35.10 | $35.10 | $33.69 | $34.53 | $34.53 | 778,100 |
| 2023-03-21 | $34.75 | $36.57 | $33.81 | $35.27 | $35.27 | 2,060,953 |
| 2023-03-20 | $33.10 | $37.20 | $33.05 | $36.50 | $36.50 | 2,056,528 |
| 2023-03-17 | $34.00 | $34.00 | $32.80 | $33.27 | $33.27 | 565,798 |
| 2023-03-16 | $32.30 | $34.37 | $31.94 | $34.09 | $34.09 | 506,091 |
| 2023-03-15 | $33.51 | $33.85 | $32.25 | $32.52 | $32.52 | 805,271 |
| 2023-03-14 | $33.98 | $35.22 | $33.77 | $34.55 | $34.55 | 494,150 |
| 2023-03-13 | $33.25 | $34.06 | $32.88 | $33.59 | $33.59 | 474,618 |
| 2023-03-10 | $34.11 | $34.91 | $33.20 | $34.18 | $34.18 | 565,298 |
| 2023-03-09 | $35.42 | $36.08 | $33.33 | $34.03 | $34.03 | 915,514 |
| 2023-03-08 | $34.95 | $36.00 | $34.40 | $35.42 | $35.42 | 382,315 |
| 2023-03-07 | $36.21 | $36.49 | $34.72 | $34.86 | $34.86 | 677,532 |
| 2023-03-06 | $37.93 | $37.93 | $35.86 | $36.66 | $36.66 | 669,354 |
| 2023-03-03 | $35.11 | $37.68 | $34.59 | $37.50 | $37.50 | 1,705,795 |
| 2023-03-02 | $32.58 | $35.76 | $32.56 | $35.02 | $35.02 | 1,141,980 |
| 2023-03-01 | $36.16 | $36.62 | $35.02 | $35.73 | $35.73 | 909,700 |
| 2023-02-28 | $36.79 | $38.00 | $35.37 | $35.96 | $35.96 | 1,093,289 |
| 2023-02-27 | $35.48 | $36.77 | $34.95 | $36.70 | $36.70 | 957,752 |
| 2023-02-24 | $33.44 | $35.60 | $32.48 | $34.94 | $34.94 | 1,063,351 |
| 2023-02-23 | $35.67 | $35.76 | $33.48 | $34.31 | $34.31 | 949,813 |
| 2023-02-22 | $34.63 | $36.40 | $32.09 | $35.56 | $35.56 | 1,943,704 |
| 2023-02-21 | $35.25 | $35.55 | $32.64 | $34.23 | $34.23 | 3,755,420 |
| 2023-02-17 | $30.66 | $30.66 | $28.78 | $29.48 | $29.48 | 989,915 |
| 2023-02-16 | $29.91 | $31.45 | $29.62 | $30.35 | $30.35 | 358,908 |
| 2023-02-15 | $29.38 | $30.29 | $28.95 | $30.20 | $30.20 | 297,543 |
| 2023-02-14 | $29.58 | $29.99 | $28.69 | $29.91 | $29.91 | 395,583 |
| 2023-02-13 | $28.43 | $29.65 | $28.17 | $29.40 | $29.40 | 405,675 |
| 2023-02-10 | $28.04 | $28.88 | $28.02 | $28.28 | $28.28 | 392,060 |
| 2023-02-09 | $29.84 | $29.96 | $28.57 | $28.57 | $28.57 | 265,058 |
| 2023-02-08 | $28.94 | $29.49 | $28.73 | $29.41 | $29.41 | 324,928 |
| 2023-02-07 | $28.47 | $29.84 | $28.47 | $28.71 | $28.71 | 489,751 |
| 2023-02-06 | $29.88 | $30.17 | $28.28 | $28.50 | $28.50 | 862,404 |
| 2023-02-03 | $32.10 | $32.94 | $29.84 | $30.18 | $30.18 | 734,431 |
| 2023-02-02 | $31.93 | $33.21 | $31.76 | $32.41 | $32.41 | 982,746 |
| 2023-02-01 | $31.40 | $31.88 | $30.11 | $31.51 | $31.51 | 365,763 |
| 2023-01-31 | $29.60 | $31.38 | $29.60 | $30.50 | $30.50 | 388,669 |
| 2023-01-30 | $30.35 | $31.07 | $29.30 | $29.56 | $29.56 | 368,820 |
| 2023-01-27 | $30.97 | $32.22 | $29.96 | $30.69 | $30.69 | 507,567 |
| 2023-01-26 | $30.52 | $31.13 | $29.93 | $30.94 | $30.94 | 365,168 |
| 2023-01-25 | $31.20 | $31.20 | $29.63 | $30.20 | $30.20 | 423,210 |
| 2023-01-24 | $30.63 | $32.68 | $30.63 | $31.21 | $31.21 | 609,322 |
| 2023-01-23 | $31.69 | $31.96 | $29.62 | $31.58 | $31.58 | 488,455 |
| 2023-01-20 | $30.35 | $31.46 | $30.00 | $30.51 | $30.51 | 383,448 |
| 2023-01-19 | $31.50 | $31.69 | $29.38 | $29.65 | $29.65 | 525,165 |
| 2023-01-18 | $30.22 | $31.86 | $29.97 | $31.58 | $31.58 | 578,277 |
| 2023-01-17 | $30.58 | $30.78 | $29.11 | $29.71 | $29.71 | 437,781 |
| 2023-01-13 | $28.96 | $30.90 | $28.82 | $30.19 | $30.19 | 675,010 |
| 2023-01-12 | $27.77 | $29.09 | $27.66 | $28.53 | $28.53 | 565,285 |
| 2023-01-11 | $25.66 | $28.12 | $25.66 | $27.78 | $27.78 | 554,262 |
| 2023-01-10 | $26.57 | $27.39 | $25.43 | $25.77 | $25.77 | 647,982 |
| 2023-01-09 | $27.76 | $28.28 | $26.48 | $26.88 | $26.88 | 842,504 |
| 2023-01-06 | $26.50 | $27.78 | $26.00 | $26.96 | $26.96 | 674,034 |
| 2023-01-05 | $25.05 | $26.31 | $25.00 | $25.83 | $25.83 | 531,294 |
| 2023-01-04 | $25.65 | $26.57 | $24.07 | $25.85 | $25.85 | 897,176 |
| 2023-01-03 | $28.80 | $29.37 | $25.15 | $25.37 | $25.37 | 915,444 |
| 2022-12-30 | $26.87 | $28.22 | $26.77 | $28.22 | $28.22 | 444,706 |
| 2022-12-29 | $27.37 | $27.88 | $26.30 | $27.49 | $27.49 | 1,200,032 |
| 2022-12-28 | $29.05 | $29.79 | $27.27 | $27.42 | $27.42 | 950,873 |
| 2022-12-27 | $30.81 | $30.81 | $28.97 | $29.00 | $29.00 | 376,721 |
| 2022-12-23 | $31.28 | $31.40 | $30.59 | $30.85 | $30.85 | 266,250 |
| 2022-12-22 | $31.45 | $32.20 | $31.15 | $31.50 | $31.50 | 424,136 |
| 2022-12-21 | $30.00 | $31.60 | $29.61 | $31.50 | $31.50 | 480,226 |
| 2022-12-20 | $29.05 | $30.20 | $29.01 | $30.00 | $30.00 | 337,736 |
| 2022-12-19 | $29.44 | $30.33 | $29.01 | $29.20 | $29.20 | 311,500 |
| 2022-12-16 | $29.63 | $30.80 | $29.36 | $29.83 | $29.83 | 537,602 |
| 2022-12-15 | $30.83 | $30.83 | $28.88 | $30.53 | $30.53 | 1,366,107 |
| 2022-12-14 | $31.62 | $32.87 | $29.98 | $31.70 | $31.70 | 961,698 |
| 2022-12-13 | $34.21 | $34.21 | $30.72 | $31.70 | $31.70 | 690,330 |
| 2022-12-12 | $34.00 | $34.20 | $30.89 | $31.69 | $31.69 | 855,853 |
| 2022-12-09 | $36.30 | $38.19 | $34.07 | $34.36 | $34.36 | 593,771 |
| 2022-12-08 | $35.10 | $37.34 | $35.10 | $36.31 | $36.31 | 604,297 |
| 2022-12-07 | $34.79 | $36.37 | $34.75 | $35.25 | $35.25 | 528,124 |
| 2022-12-06 | $35.80 | $35.80 | $34.63 | $35.18 | $35.18 | 573,286 |
| 2022-12-05 | $36.29 | $36.60 | $34.32 | $34.88 | $34.88 | 957,873 |
| 2022-12-02 | $32.89 | $34.75 | $32.51 | $34.07 | $34.07 | 262,882 |
| 2022-12-01 | $34.62 | $34.70 | $33.21 | $33.38 | $33.38 | 241,273 |
| 2022-11-30 | $32.69 | $34.81 | $32.20 | $34.30 | $34.30 | 703,213 |
| 2022-11-29 | $30.76 | $32.70 | $30.51 | $31.72 | $31.72 | 479,301 |
| 2022-11-28 | $30.01 | $31.35 | $29.99 | $30.33 | $30.33 | 393,465 |
| 2022-11-25 | $31.03 | $31.29 | $29.52 | $30.47 | $30.47 | 393,017 |
| 2022-11-23 | $29.50 | $31.57 | $29.23 | $31.51 | $31.51 | 719,426 |
| 2022-11-22 | $28.81 | $29.98 | $28.54 | $29.50 | $29.50 | 336,832 |
| 2022-11-21 | $28.54 | $29.25 | $27.73 | $28.93 | $28.93 | 640,760 |
| 2022-11-18 | $28.66 | $29.95 | $28.02 | $29.48 | $29.48 | 672,902 |
| 2022-11-17 | $29.26 | $29.98 | $28.31 | $29.04 | $29.04 | 698,522 |
| 2022-11-16 | $31.13 | $31.32 | $29.51 | $30.34 | $30.34 | 796,440 |
| 2022-11-15 | $35.15 | $35.46 | $30.31 | $31.97 | $31.97 | 1,461,814 |
| 2022-11-14 | $34.65 | $35.06 | $32.81 | $35.04 | $35.04 | 560,438 |
| 2022-11-11 | $36.00 | $37.25 | $34.61 | $34.76 | $34.76 | 856,196 |
| 2022-11-10 | $36.03 | $36.47 | $34.49 | $35.51 | $35.51 | 679,040 |
| 2022-11-09 | $35.94 | $36.48 | $34.31 | $34.71 | $34.71 | 567,703 |
| 2022-11-08 | $33.59 | $36.60 | $33.52 | $35.66 | $35.66 | 827,049 |
| 2022-11-07 | $35.15 | $35.45 | $33.22 | $33.56 | $33.56 | 515,663 |
| 2022-11-04 | $35.28 | $35.64 | $33.57 | $34.70 | $34.70 | 465,213 |
| 2022-11-03 | $33.05 | $35.56 | $32.26 | $33.26 | $33.26 | 569,868 |
| 2022-11-02 | $35.48 | $35.58 | $33.17 | $33.25 | $33.25 | 592,501 |
| 2022-11-01 | $36.19 | $36.59 | $33.64 | $35.39 | $35.39 | 954,868 |
| 2022-10-31 | $36.17 | $39.93 | $35.63 | $35.74 | $35.74 | 2,109,819 |
| 2022-10-28 | $37.40 | $38.46 | $36.34 | $36.50 | $36.50 | 647,661 |
| 2022-10-27 | $36.07 | $37.71 | $35.74 | $37.46 | $37.46 | 566,432 |
| 2022-10-26 | $37.00 | $37.00 | $36.00 | $36.26 | $36.26 | 711,633 |
| 2022-10-25 | $35.17 | $36.88 | $34.64 | $36.77 | $36.77 | 940,140 |
| 2022-10-24 | $35.60 | $35.60 | $33.25 | $34.91 | $34.91 | 791,909 |
| 2022-10-21 | $33.97 | $35.92 | $33.34 | $35.48 | $35.48 | 796,243 |
| 2022-10-20 | $33.83 | $34.71 | $33.21 | $33.59 | $33.59 | 727,004 |
| 2022-10-19 | $33.35 | $34.32 | $32.24 | $33.83 | $33.83 | 893,757 |
| 2022-10-18 | $32.00 | $33.72 | $31.36 | $33.35 | $33.35 | 983,130 |
| 2022-10-17 | $29.57 | $31.96 | $29.57 | $31.37 | $31.37 | 1,353,409 |
| 2022-10-14 | $30.94 | $31.33 | $28.09 | $29.47 | $29.47 | 994,826 |
| 2022-10-13 | $28.34 | $30.86 | $27.98 | $30.55 | $30.55 | 782,638 |
| 2022-10-12 | $28.50 | $29.60 | $27.70 | $29.20 | $29.20 | 412,770 |
| 2022-10-11 | $27.94 | $29.28 | $27.21 | $28.50 | $28.50 | 535,708 |
| 2022-10-10 | $27.91 | $28.79 | $26.43 | $28.57 | $28.57 | 645,054 |
| 2022-10-07 | $29.19 | $29.21 | $27.94 | $28.30 | $28.30 | 713,423 |
| 2022-10-06 | $29.71 | $30.09 | $29.03 | $29.41 | $29.41 | 545,002 |
| 2022-10-05 | $29.60 | $29.76 | $28.01 | $29.53 | $29.53 | 773,584 |
| 2022-10-04 | $28.82 | $30.49 | $28.80 | $29.81 | $29.81 | 1,192,965 |
| 2022-10-03 | $28.00 | $28.29 | $26.88 | $28.02 | $28.02 | 535,518 |
| 2022-09-30 | $26.05 | $27.60 | $25.58 | $27.19 | $27.19 | 594,695 |
| 2022-09-29 | $26.45 | $26.45 | $24.31 | $26.11 | $26.11 | 1,199,998 |
| 2022-09-28 | $25.20 | $26.90 | $24.49 | $26.45 | $26.45 | 593,421 |
| 2022-09-27 | $24.96 | $25.51 | $24.45 | $25.04 | $25.04 | 541,654 |
| 2022-09-26 | $24.07 | $25.55 | $23.86 | $24.18 | $24.18 | 658,312 |
| 2022-09-23 | $26.23 | $26.55 | $23.77 | $24.70 | $24.70 | 866,250 |
| 2022-09-22 | $27.46 | $27.88 | $26.00 | $26.33 | $26.33 | 583,617 |
| 2022-09-21 | $26.30 | $28.64 | $25.68 | $27.09 | $27.09 | 810,410 |
| 2022-09-20 | $27.00 | $27.20 | $25.95 | $26.20 | $26.20 | 397,192 |
| 2022-09-19 | $25.03 | $27.25 | $24.66 | $27.10 | $27.10 | 755,375 |
| 2022-09-16 | $26.54 | $27.11 | $25.41 | $25.63 | $25.63 | 2,147,720 |
| 2022-09-15 | $29.01 | $29.50 | $26.36 | $27.25 | $27.25 | 1,434,314 |
| 2022-09-14 | $27.87 | $29.25 | $27.60 | $28.87 | $28.87 | 1,169,796 |
| 2022-09-13 | $27.22 | $28.92 | $27.05 | $27.52 | $27.52 | 1,161,470 |
| 2022-09-12 | $25.39 | $28.64 | $25.38 | $27.81 | $27.81 | 1,691,878 |
| 2022-09-09 | $25.08 | $25.26 | $23.43 | $24.96 | $24.96 | 579,402 |
| 2022-09-08 | $23.98 | $25.00 | $23.87 | $24.72 | $24.72 | 573,426 |
| 2022-09-07 | $23.01 | $23.86 | $22.73 | $23.59 | $23.59 | 314,673 |
| 2022-09-06 | $23.35 | $23.98 | $22.57 | $22.91 | $22.91 | 400,123 |
| 2022-09-02 | $21.40 | $22.78 | $20.93 | $22.39 | $22.39 | 495,506 |
| 2022-09-01 | $23.03 | $23.03 | $20.15 | $21.29 | $21.29 | 948,543 |
| 2022-08-31 | $21.95 | $23.22 | $21.91 | $23.09 | $23.09 | 402,544 |
| 2022-08-30 | $23.11 | $23.68 | $21.97 | $22.22 | $22.22 | 407,285 |
| 2022-08-29 | $23.11 | $23.98 | $22.14 | $23.10 | $23.10 | 668,624 |
| 2022-08-26 | $25.01 | $25.24 | $23.51 | $24.17 | $24.17 | 854,520 |
| 2022-08-25 | $25.32 | $25.59 | $24.02 | $24.91 | $24.91 | 536,867 |
| 2022-08-24 | $23.35 | $25.25 | $22.56 | $25.00 | $25.00 | 1,070,280 |
| 2022-08-23 | $21.77 | $23.71 | $21.77 | $23.38 | $23.38 | 906,337 |
| 2022-08-22 | $19.13 | $22.49 | $19.12 | $21.80 | $21.80 | 668,624 |
| 2022-08-19 | $20.33 | $20.48 | $19.12 | $19.70 | $19.70 | 483,047 |
| 2022-08-18 | $21.41 | $22.17 | $20.85 | $21.00 | $21.00 | 376,949 |
| 2022-08-17 | $21.72 | $22.00 | $21.04 | $21.49 | $21.49 | 415,116 |
| 2022-08-16 | $22.65 | $22.96 | $21.77 | $22.05 | $22.05 | 408,548 |
| 2022-08-15 | $23.25 | $23.28 | $22.60 | $22.84 | $22.84 | 434,371 |
| 2022-08-12 | $22.10 | $23.52 | $21.64 | $23.44 | $23.44 | 693,056 |
| 2022-08-11 | $22.69 | $23.30 | $21.78 | $21.93 | $21.93 | 576,021 |
| 2022-08-10 | $21.69 | $23.07 | $21.50 | $22.47 | $22.47 | 625,820 |
| 2022-08-09 | $20.97 | $21.72 | $19.91 | $21.21 | $21.21 | 524,497 |
| 2022-08-08 | $20.41 | $20.97 | $19.51 | $20.89 | $20.89 | 648,797 |
| 2022-08-05 | $18.91 | $20.12 | $18.53 | $20.11 | $20.11 | 767,321 |
| 2022-08-04 | $18.38 | $19.00 | $18.02 | $18.99 | $18.99 | 319,899 |
| 2022-08-03 | $18.01 | $18.33 | $17.55 | $18.20 | $18.20 | 289,458 |
| 2022-08-02 | $17.90 | $18.20 | $17.61 | $17.84 | $17.84 | 178,675 |
| 2022-08-01 | $17.64 | $18.47 | $17.19 | $18.00 | $18.00 | 173,392 |
| 2022-07-29 | $17.69 | $17.93 | $17.17 | $17.64 | $17.64 | 346,663 |
| 2022-07-28 | $16.40 | $17.81 | $16.35 | $17.71 | $17.71 | 301,248 |
| 2022-07-27 | $16.02 | $16.50 | $15.85 | $16.40 | $16.40 | 297,642 |
| 2022-07-26 | $16.00 | $16.18 | $15.59 | $16.02 | $16.02 | 95,539 |
| 2022-07-25 | $15.22 | $15.89 | $14.90 | $15.89 | $15.89 | 119,126 |
| 2022-07-22 | $16.19 | $16.19 | $14.91 | $14.99 | $14.99 | 218,579 |
| 2022-07-21 | $15.17 | $16.03 | $15.09 | $16.03 | $16.03 | 319,661 |
| 2022-07-20 | $14.46 | $15.18 | $14.46 | $15.12 | $15.12 | 186,845 |
| 2022-07-19 | $15.12 | $15.25 | $14.28 | $14.44 | $14.44 | 294,457 |
| 2022-07-18 | $15.15 | $15.44 | $14.75 | $14.93 | $14.93 | 313,229 |
| 2022-07-15 | $13.73 | $14.40 | $13.73 | $14.37 | $14.37 | 216,141 |
| 2022-07-14 | $14.17 | $14.24 | $13.64 | $13.65 | $13.65 | 270,167 |
| 2022-07-13 | $14.05 | $14.73 | $14.00 | $14.46 | $14.46 | 272,623 |
| 2022-07-12 | $14.20 | $14.75 | $14.10 | $14.30 | $14.30 | 229,017 |
| 2022-07-11 | $15.05 | $15.35 | $14.45 | $14.57 | $14.57 | 155,525 |
| 2022-07-08 | $14.90 | $15.55 | $14.82 | $15.46 | $15.46 | 201,519 |
| 2022-07-07 | $14.12 | $15.41 | $14.12 | $15.29 | $15.29 | 246,426 |
| 2022-07-06 | $14.37 | $14.65 | $13.28 | $13.83 | $13.83 | 496,256 |
| 2022-07-05 | $14.77 | $14.77 | $13.31 | $14.38 | $14.38 | 388,995 |
| 2022-07-01 | $15.17 | $15.17 | $14.26 | $14.78 | $14.78 | 312,319 |
| 2022-06-30 | $15.36 | $15.62 | $14.68 | $15.40 | $15.40 | 675,795 |
| 2022-06-29 | $16.34 | $16.47 | $14.93 | $15.58 | $15.58 | 1,634,038 |
| 2022-06-28 | $16.72 | $17.33 | $16.14 | $16.36 | $16.36 | 324,394 |
| 2022-06-27 | $16.10 | $16.84 | $16.10 | $16.65 | $16.65 | 395,442 |
| 2022-06-24 | $16.22 | $16.35 | $15.80 | $16.10 | $16.10 | 479,984 |
| 2022-06-23 | $17.51 | $18.06 | $15.61 | $15.94 | $15.94 | 1,091,455 |
| 2022-06-22 | $16.10 | $17.20 | $15.40 | $17.05 | $17.05 | 348,345 |
| 2022-06-21 | $15.45 | $16.33 | $15.45 | $15.92 | $15.92 | 217,571 |
| 2022-06-17 | $15.42 | $15.64 | $14.50 | $15.41 | $15.41 | 390,083 |
| 2022-06-16 | $15.58 | $15.82 | $14.92 | $15.17 | $15.17 | 382,459 |
| 2022-06-15 | $15.92 | $16.38 | $15.13 | $15.84 | $15.84 | 590,975 |
| 2022-06-14 | $16.27 | $16.28 | $15.40 | $15.86 | $15.86 | 570,258 |
| 2022-06-13 | $16.28 | $16.38 | $15.32 | $15.57 | $15.57 | 411,787 |
| 2022-06-10 | $16.00 | $17.06 | $15.62 | $17.03 | $17.03 | 294,132 |
| 2022-06-09 | $17.47 | $17.58 | $16.24 | $16.27 | $16.27 | 428,005 |
| 2022-06-08 | $17.51 | $18.20 | $17.31 | $17.55 | $17.55 | 223,144 |
| 2022-06-07 | $17.12 | $17.84 | $17.01 | $17.58 | $17.58 | 253,055 |
| 2022-06-06 | $18.34 | $18.34 | $16.94 | $17.37 | $17.37 | 224,122 |
| 2022-06-03 | $16.85 | $18.21 | $16.12 | $18.07 | $18.07 | 451,100 |
| 2022-06-02 | $15.22 | $17.45 | $15.19 | $17.24 | $17.24 | 382,693 |
| 2022-06-01 | $16.36 | $16.66 | $14.06 | $15.22 | $15.22 | 1,441,842 |
| 2022-05-31 | $18.69 | $19.99 | $15.86 | $16.66 | $16.66 | 1,215,805 |
| 2022-05-27 | $17.27 | $18.98 | $17.18 | $18.30 | $18.30 | 1,143,922 |
| 2022-05-26 | $15.61 | $17.66 | $15.57 | $17.18 | $17.18 | 1,063,049 |
| 2022-05-25 | $15.09 | $15.50 | $14.75 | $15.43 | $15.43 | 207,470 |
| 2022-05-24 | $15.57 | $15.57 | $14.33 | $14.99 | $14.99 | 289,605 |
| 2022-05-23 | $14.51 | $15.50 | $14.45 | $15.49 | $15.49 | 124,982 |
| 2022-05-20 | $14.80 | $14.98 | $14.15 | $14.49 | $14.49 | 287,650 |
| 2022-05-19 | $13.79 | $14.80 | $13.72 | $14.68 | $14.68 | 112,526 |
| 2022-05-18 | $14.32 | $14.51 | $13.70 | $13.87 | $13.87 | 309,419 |
| 2022-05-17 | $14.85 | $14.95 | $14.41 | $14.66 | $14.66 | 306,382 |
| 2022-05-16 | $14.55 | $14.84 | $14.00 | $14.32 | $14.32 | 149,951 |
| 2022-05-13 | $14.40 | $14.77 | $14.00 | $14.55 | $14.55 | 276,649 |
| 2022-05-12 | $13.02 | $14.82 | $12.71 | $14.09 | $14.09 | 209,240 |
| 2022-05-11 | $14.10 | $14.55 | $13.54 | $13.77 | $13.77 | 270,880 |
| 2022-05-10 | $14.88 | $14.96 | $13.10 | $14.04 | $14.04 | 375,582 |
| 2022-05-09 | $15.34 | $15.34 | $13.66 | $14.33 | $14.33 | 567,667 |
| 2022-05-06 | $17.27 | $17.29 | $15.27 | $15.93 | $15.93 | 585,124 |
| 2022-05-05 | $17.98 | $18.10 | $16.66 | $17.02 | $17.02 | 447,914 |
| 2022-05-04 | $17.27 | $17.59 | $16.52 | $17.54 | $17.54 | 480,384 |
| 2022-05-03 | $15.94 | $17.24 | $15.94 | $16.98 | $16.98 | 615,219 |
| 2022-05-02 | $15.60 | $16.05 | $15.11 | $15.94 | $15.94 | 286,748 |
| 2022-04-29 | $15.62 | $15.95 | $15.45 | $15.80 | $15.80 | 307,929 |
| 2022-04-28 | $15.18 | $15.88 | $15.15 | $15.77 | $15.77 | 209,929 |
| 2022-04-27 | $15.39 | $15.96 | $14.86 | $15.22 | $15.22 | 180,428 |
| 2022-04-26 | $15.77 | $15.83 | $15.14 | $15.39 | $15.39 | 259,999 |
| 2022-04-25 | $15.16 | $16.18 | $14.31 | $16.05 | $16.05 | 410,188 |
| 2022-04-22 | $16.59 | $16.77 | $14.96 | $15.71 | $15.71 | 676,693 |
| 2022-04-21 | $17.87 | $18.01 | $16.67 | $16.91 | $16.91 | 498,472 |
| 2022-04-20 | $17.47 | $17.75 | $16.70 | $17.11 | $17.11 | 409,339 |
| 2022-04-19 | $17.30 | $17.75 | $16.38 | $17.04 | $17.04 | 506,917 |
| 2022-04-18 | $15.73 | $17.30 | $15.70 | $17.29 | $17.29 | 572,149 |
| 2022-04-14 | $15.69 | $16.02 | $15.35 | $15.86 | $15.86 | 279,536 |
| 2022-04-13 | $15.98 | $16.30 | $15.00 | $15.90 | $15.90 | 459,166 |
| 2022-04-12 | $16.70 | $16.73 | $14.65 | $16.18 | $16.18 | 725,005 |
| 2022-04-11 | $17.82 | $18.09 | $15.73 | $16.36 | $16.36 | 592,895 |
| 2022-04-08 | $18.62 | $19.48 | $16.63 | $17.02 | $17.02 | 718,455 |
| 2022-04-07 | $16.52 | $18.00 | $16.42 | $17.66 | $17.66 | 738,404 |
| 2022-04-06 | $15.77 | $16.75 | $15.33 | $16.20 | $16.20 | 386,539 |
| 2022-04-05 | $16.65 | $17.01 | $15.61 | $15.99 | $15.99 | 408,760 |
| 2022-04-04 | $15.84 | $17.36 | $15.75 | $16.50 | $16.50 | 968,285 |
| 2022-04-01 | $13.98 | $16.59 | $13.90 | $15.53 | $15.53 | 1,083,215 |
| 2022-03-31 | $13.08 | $13.85 | $13.01 | $13.59 | $13.59 | 181,212 |
| 2022-03-30 | $13.68 | $13.99 | $12.95 | $13.18 | $13.18 | 561,451 |
| 2022-03-29 | $14.30 | $14.30 | $13.57 | $13.75 | $13.75 | 239,470 |
| 2022-03-28 | $14.65 | $14.80 | $13.68 | $13.97 | $13.97 | 504,347 |
| 2022-03-25 | $15.00 | $15.10 | $13.61 | $14.53 | $14.53 | 436,545 |
| 2022-03-24 | $14.60 | $15.22 | $14.34 | $14.69 | $14.69 | 456,878 |
| 2022-03-23 | $13.99 | $14.59 | $13.72 | $14.40 | $14.40 | 337,378 |
| 2022-03-22 | $13.01 | $14.30 | $12.75 | $13.92 | $13.92 | 535,677 |
| 2022-03-21 | $12.13 | $13.31 | $12.02 | $12.93 | $12.93 | 636,755 |
| 2022-03-18 | $11.42 | $12.05 | $11.38 | $11.99 | $11.99 | 374,628 |
| 2022-03-17 | $11.57 | $11.70 | $11.14 | $11.42 | $11.42 | 219,669 |
| 2022-03-16 | $10.63 | $11.42 | $10.46 | $11.35 | $11.35 | 142,938 |
| 2022-03-15 | $10.50 | $10.72 | $10.02 | $10.46 | $10.46 | 93,869 |
| 2022-03-14 | $11.21 | $11.23 | $10.20 | $10.61 | $10.61 | 173,724 |
| 2022-03-11 | $11.05 | $11.54 | $10.90 | $11.08 | $11.08 | 114,745 |
| 2022-03-10 | $10.83 | $11.04 | $10.38 | $11.03 | $11.03 | 111,350 |
| 2022-03-09 | $11.00 | $11.21 | $10.78 | $10.83 | $10.83 | 184,517 |
| 2022-03-08 | $11.00 | $11.11 | $10.50 | $10.89 | $10.89 | 178,433 |
| 2022-03-07 | $11.09 | $11.21 | $10.73 | $11.21 | $11.21 | 143,425 |
| 2022-03-04 | $11.03 | $11.25 | $10.87 | $11.05 | $11.05 | 140,401 |
| 2022-03-03 | $11.40 | $11.52 | $10.69 | $11.16 | $11.16 | 142,533 |
| 2022-03-02 | $11.29 | $11.53 | $11.25 | $11.35 | $11.35 | 259,449 |
| 2022-03-01 | $11.14 | $11.40 | $10.87 | $11.17 | $11.17 | 651,011 |
| 2022-02-28 | $10.68 | $11.10 | $10.55 | $11.06 | $11.06 | 252,265 |
| 2022-02-25 | $10.01 | $10.53 | $9.61 | $10.49 | $10.49 | 184,588 |
| 2022-02-24 | $9.05 | $10.47 | $8.76 | $9.84 | $9.84 | 275,191 |
| 2022-02-23 | $9.99 | $10.14 | $9.48 | $9.52 | $9.52 | 132,041 |
| 2022-02-22 | $9.48 | $10.40 | $9.46 | $9.83 | $9.83 | 145,845 |
| 2022-02-18 | $9.80 | $9.81 | $9.43 | $9.67 | $9.67 | 89,682 |
| 2022-02-17 | $10.05 | $10.14 | $9.68 | $9.77 | $9.77 | 121,558 |
| 2022-02-16 | $10.70 | $10.72 | $10.12 | $10.25 | $10.25 | 118,613 |
| 2022-02-15 | $10.11 | $10.69 | $9.88 | $10.60 | $10.60 | 237,353 |
| 2022-02-14 | $10.39 | $10.41 | $9.23 | $9.81 | $9.81 | 233,486 |
| 2022-02-11 | $10.63 | $10.76 | $10.08 | $10.42 | $10.42 | 82,133 |
| 2022-02-10 | $10.38 | $10.83 | $10.31 | $10.67 | $10.67 | 219,345 |
| 2022-02-09 | $10.61 | $10.80 | $10.38 | $10.47 | $10.47 | 184,595 |
| 2022-02-08 | $10.53 | $10.70 | $10.41 | $10.59 | $10.59 | 205,395 |
| 2022-02-07 | $10.46 | $10.99 | $10.15 | $10.72 | $10.72 | 159,314 |
| 2022-02-04 | $10.12 | $10.45 | $9.82 | $10.27 | $10.27 | 104,623 |
| 2022-02-03 | $10.25 | $10.39 | $9.87 | $10.00 | $10.00 | 61,559 |
| 2022-02-02 | $10.20 | $10.62 | $10.12 | $10.32 | $10.32 | 304,698 |
| 2022-02-01 | $9.64 | $10.09 | $9.52 | $10.04 | $10.04 | 95,461 |
| 2022-01-31 | $9.73 | $9.73 | $9.26 | $9.63 | $9.63 | 86,737 |
| 2022-01-28 | $8.97 | $9.78 | $8.86 | $9.66 | $9.66 | 250,805 |
| 2022-01-27 | $9.53 | $9.53 | $8.50 | $8.78 | $8.78 | 199,015 |
| 2022-01-26 | $9.24 | $9.74 | $9.24 | $9.46 | $9.46 | 129,022 |
| 2022-01-25 | $9.30 | $9.32 | $8.78 | $9.20 | $9.20 | 109,285 |
| 2022-01-24 | $9.23 | $9.43 | $8.39 | $9.28 | $9.28 | 317,494 |
| 2022-01-21 | $10.10 | $10.21 | $9.50 | $9.73 | $9.73 | 209,628 |
| 2022-01-20 | $10.02 | $10.45 | $10.00 | $10.18 | $10.18 | 217,931 |
| 2022-01-19 | $10.65 | $10.81 | $10.08 | $10.25 | $10.25 | 150,146 |
| 2022-01-18 | $10.77 | $10.87 | $10.39 | $10.73 | $10.73 | 198,825 |
| 2022-01-14 | $10.99 | $11.08 | $10.33 | $10.68 | $10.68 | 352,515 |
| 2022-01-13 | $11.34 | $11.60 | $11.00 | $11.10 | $11.10 | 302,323 |
| 2022-01-12 | $12.02 | $12.30 | $11.05 | $11.35 | $11.35 | 636,209 |
| 2022-01-11 | $11.28 | $11.42 | $10.73 | $11.15 | $11.15 | 287,192 |
| 2022-01-10 | $11.46 | $12.11 | $11.20 | $11.30 | $11.30 | 517,266 |
| 2022-01-07 | $10.46 | $11.53 | $10.40 | $11.13 | $11.13 | 601,747 |
| 2022-01-06 | $10.00 | $10.39 | $9.96 | $10.35 | $10.35 | 330,872 |
| 2022-01-05 | $9.65 | $10.15 | $9.51 | $9.75 | $9.75 | 104,886 |
| 2022-01-04 | $10.35 | $10.63 | $9.53 | $9.61 | $9.61 | 277,531 |
| 2022-01-03 | $10.61 | $10.70 | $10.24 | $10.57 | $10.57 | 215,652 |
| 2021-12-31 | $10.35 | $10.52 | $9.94 | $10.41 | $10.41 | 116,152 |
| 2021-12-30 | $10.04 | $10.52 | $9.84 | $10.32 | $10.32 | 197,770 |
| 2021-12-29 | $9.78 | $10.17 | $9.78 | $10.10 | $10.10 | 186,708 |
| 2021-12-28 | $10.11 | $10.13 | $9.50 | $9.75 | $9.75 | 136,503 |
| 2021-12-27 | $10.14 | $10.14 | $9.80 | $10.06 | $10.06 | 83,637 |
| 2021-12-23 | $9.63 | $10.26 | $9.41 | $10.00 | $10.00 | 49,923 |
| 2021-12-22 | $9.83 | $9.91 | $9.60 | $9.73 | $9.73 | 55,923 |
| 2021-12-21 | $10.00 | $10.00 | $9.70 | $9.80 | $9.80 | 52,824 |
| 2021-12-20 | $10.00 | $10.03 | $9.61 | $9.94 | $9.94 | 179,209 |
| 2021-12-17 | $10.02 | $10.67 | $10.00 | $10.11 | $10.11 | 277,530 |
| 2021-12-16 | $9.95 | $10.19 | $9.93 | $10.08 | $10.08 | 60,158 |
| 2021-12-15 | $9.33 | $9.90 | $9.03 | $9.83 | $9.83 | 329,217 |
| 2021-12-14 | $9.06 | $9.34 | $8.90 | $9.30 | $9.30 | 632,581 |
| 2021-12-13 | $10.25 | $10.25 | $9.04 | $9.18 | $9.18 | 127,008 |
| 2021-12-10 | $9.70 | $10.73 | $9.70 | $10.12 | $10.12 | 193,443 |
| 2021-12-09 | $9.34 | $9.73 | $9.33 | $9.67 | $9.67 | 100,466 |
| 2021-12-08 | $9.15 | $9.40 | $9.02 | $9.34 | $9.34 | 46,154 |
| 2021-12-07 | $8.81 | $9.06 | $8.81 | $9.02 | $9.02 | 89,228 |
| 2021-12-06 | $9.00 | $9.00 | $8.51 | $8.69 | $8.69 | 135,055 |
| 2021-12-03 | $9.44 | $9.44 | $8.56 | $9.07 | $9.07 | 271,819 |
| 2021-12-02 | $9.69 | $9.69 | $9.27 | $9.37 | $9.37 | 71,056 |
| 2021-12-01 | $9.42 | $9.67 | $9.27 | $9.40 | $9.40 | 102,295 |
| 2021-11-30 | $9.40 | $9.56 | $8.82 | $9.35 | $9.35 | 239,222 |
| 2021-11-29 | $9.50 | $9.69 | $9.36 | $9.40 | $9.40 | 189,254 |
| 2021-11-26 | $9.54 | $9.85 | $9.50 | $9.69 | $9.69 | 37,940 |
| 2021-11-24 | $9.84 | $9.88 | $9.06 | $9.75 | $9.75 | 214,573 |
| 2021-11-23 | $10.01 | $10.10 | $9.63 | $9.83 | $9.83 | 155,253 |
| 2021-11-22 | $9.65 | $10.30 | $9.63 | $10.00 | $10.00 | 269,865 |
| 2021-11-19 | $9.50 | $9.50 | $9.22 | $9.40 | $9.40 | 122,635 |
| 2021-11-18 | $9.15 | $9.50 | $8.95 | $9.49 | $9.49 | 126,164 |
| 2021-11-17 | $8.94 | $9.12 | $8.83 | $9.11 | $9.11 | 76,511 |
| 2021-11-16 | $9.27 | $9.27 | $8.82 | $9.04 | $9.04 | 47,689 |
| 2021-11-15 | $9.21 | $9.32 | $8.90 | $9.07 | $9.07 | 43,147 |
| 2021-11-12 | $9.30 | $9.30 | $9.00 | $9.21 | $9.21 | 67,639 |
| 2021-11-11 | $9.17 | $9.20 | $9.01 | $9.20 | $9.20 | 56,181 |
| 2021-11-10 | $9.25 | $9.41 | $8.74 | $9.09 | $9.09 | 103,577 |
| 2021-11-09 | $9.64 | $9.66 | $9.22 | $9.38 | $9.38 | 52,803 |
| 2021-11-08 | $9.50 | $9.75 | $9.42 | $9.55 | $9.55 | 203,885 |
| 2021-11-05 | $9.72 | $9.97 | $9.02 | $9.32 | $9.32 | 204,466 |
| 2021-11-04 | $8.51 | $9.50 | $8.51 | $9.50 | $9.50 | 198,699 |
| 2021-11-03 | $8.41 | $8.60 | $8.24 | $8.57 | $8.57 | 26,725 |
| 2021-11-02 | $8.76 | $8.76 | $8.30 | $8.46 | $8.46 | 110,454 |
| 2021-11-01 | $8.77 | $8.81 | $8.10 | $8.56 | $8.56 | 98,181 |
| 2021-10-29 | $8.42 | $8.57 | $8.00 | $8.50 | $8.50 | 144,113 |
| 2021-10-28 | $8.69 | $8.69 | $8.40 | $8.54 | $8.54 | 59,766 |
| 2021-10-27 | $8.94 | $8.94 | $7.85 | $8.68 | $8.68 | 109,629 |
| 2021-10-26 | $9.07 | $9.07 | $8.07 | $8.79 | $8.79 | 218,242 |
| 2021-10-25 | $9.15 | $9.29 | $8.77 | $9.07 | $9.07 | 118,223 |
| 2021-10-22 | $9.41 | $9.48 | $8.75 | $9.19 | $9.19 | 114,236 |
| 2021-10-21 | $9.67 | $9.79 | $9.20 | $9.30 | $9.30 | 74,847 |
| 2021-10-20 | $9.65 | $9.82 | $9.62 | $9.70 | $9.70 | 85,352 |
| 2021-10-19 | $9.71 | $9.71 | $9.46 | $9.60 | $9.60 | 47,339 |
| 2021-10-18 | $9.55 | $9.65 | $9.12 | $9.60 | $9.60 | 162,285 |
| 2021-10-15 | $9.67 | $9.74 | $9.45 | $9.56 | $9.56 | 273,901 |
| 2021-10-14 | $9.54 | $9.71 | $9.43 | $9.48 | $9.48 | 128,406 |
| 2021-10-13 | $9.63 | $9.97 | $9.10 | $9.13 | $9.13 | 173,444 |
| 2021-10-12 | $9.24 | $9.77 | $9.02 | $9.41 | $9.41 | 287,789 |
| 2021-10-11 | $9.08 | $9.78 | $8.86 | $9.20 | $9.20 | 138,530 |
| 2021-10-08 | $8.84 | $8.84 | $8.50 | $8.62 | $8.62 | 75,099 |
| 2021-10-07 | $8.82 | $8.82 | $8.50 | $8.70 | $8.70 | 51,389 |
| 2021-10-06 | $8.75 | $8.75 | $8.30 | $8.47 | $8.47 | 36,383 |
| 2021-10-05 | $8.69 | $8.75 | $8.42 | $8.60 | $8.60 | 95,251 |
| 2021-10-04 | $8.47 | $8.73 | $8.39 | $8.42 | $8.42 | 30,638 |
| 2021-10-01 | $8.38 | $8.80 | $8.35 | $8.80 | $8.80 | 33,210 |
| 2021-09-30 | $8.23 | $8.77 | $8.20 | $8.38 | $8.38 | 54,373 |
| 2021-09-29 | $7.99 | $8.05 | $7.85 | $8.03 | $8.03 | 10,692 |
| 2021-09-28 | $8.33 | $8.33 | $7.35 | $8.16 | $8.16 | 34,265 |
| 2021-09-27 | $8.41 | $8.41 | $8.26 | $8.33 | $8.33 | 13,989 |
| 2021-09-24 | $8.93 | $8.93 | $7.90 | $8.25 | $8.25 | 22,840 |
| 2021-09-23 | $8.17 | $8.39 | $7.83 | $8.21 | $8.21 | 19,385 |
| 2021-09-22 | $8.10 | $8.10 | $7.86 | $7.87 | $7.87 | 11,883 |
| 2021-09-21 | $7.93 | $8.00 | $7.67 | $7.96 | $7.96 | 23,450 |
| 2021-09-20 | $8.14 | $8.14 | $6.96 | $7.60 | $7.60 | 41,454 |
| 2021-09-17 | $8.00 | $8.08 | $7.90 | $8.00 | $8.00 | 15,156 |
| 2021-09-16 | $7.90 | $7.90 | $7.80 | $7.88 | $7.88 | 15,451 |
| 2021-09-15 | $8.00 | $8.00 | $7.78 | $7.90 | $7.90 | 17,847 |
| 2021-09-14 | $8.10 | $8.10 | $7.87 | $8.00 | $8.00 | 37,129 |
| 2021-09-13 | $8.05 | $8.22 | $8.00 | $8.10 | $8.10 | 36,779 |
Sigma Lithium Corporation (SGML) News Headlines
.jpg)
Acciones de empresas de litio suben tras la paralizacin de mina en China
None
reuters.com Aug. 11, 2025.jpg)
Lithium stocks rally as CATL mine halt raises prospects of tighter supply
None
reuters.com Aug. 11, 2025Recent Sigma Lithium Corporation (SGML) News
Similar Companies to Sigma Lithium Corporation (SGML) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |