DigitalBridge Group Inc 7.125 Cum Red Perp Pfd Ser H (DBRG-P-H) Exchange: NYSE
Data as of Aug. 22, 2025
$22.07 ($-0.07) -0.34%
DigitalBridge Group Inc 7.125 Cum Red Perp Pfd Ser H - Daily Information
Click for more stock information on DigitalBridge Group Inc 7.125 Cum Red Perp Pfd Ser H.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $21.89 |
| Previous Close | $22.07 |
| High | $22.15 |
| Low | $21.89 |
| Adjusted Open | $21.89 |
| Previous Adjusted Close | $22.07 |
| Adjusted High | $22.15 |
| Adjusted Low | $21.89 |
About DigitalBridge Group Inc 7.125 Cum Red Perp Pfd Ser H (DBRG-P-H)
DigitalBridge Group Inc 7.125 Cum Red Perp Pfd Ser H
Invest in DigitalBridge Group Inc 7.125 Cum Red Perp Pfd Ser H (DBRG-P-H)
Historical Stock Data for DigitalBridge Group Inc 7.125 Cum Red Perp Pfd Ser H (DBRG-P-H)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $21.89 | $22.15 | $21.89 | $22.07 | $22.07 | 1,313 |
| 2025-07-31 | $22.16 | $22.50 | $21.83 | $22.14 | $22.14 | 8,465 |
| 2025-07-30 | $22.25 | $22.41 | $22.25 | $22.27 | $22.27 | 3,952 |
| 2025-07-29 | $22.05 | $22.20 | $21.97 | $22.20 | $22.20 | 7,067 |
| 2025-07-28 | $21.99 | $22.01 | $21.90 | $22.01 | $22.01 | 4,360 |
| 2025-07-25 | $21.73 | $22.14 | $21.66 | $22.00 | $22.00 | 29,575 |
| 2025-07-24 | $21.90 | $22.12 | $21.83 | $22.03 | $22.03 | 16,300 |
| 2025-07-23 | $21.53 | $21.97 | $21.53 | $21.97 | $21.97 | 4,828 |
| 2025-07-22 | $21.51 | $21.75 | $21.51 | $21.53 | $21.53 | 9,586 |
| 2025-07-21 | $21.55 | $21.88 | $21.50 | $21.55 | $21.55 | 7,423 |
| 2025-07-18 | $21.83 | $21.83 | $21.52 | $21.67 | $21.67 | 5,500 |
| 2025-07-17 | $21.52 | $21.80 | $21.50 | $21.70 | $21.70 | 15,311 |
| 2025-07-16 | $21.86 | $21.90 | $21.44 | $21.55 | $21.55 | 11,158 |
| 2025-07-15 | $21.65 | $22.08 | $21.41 | $21.50 | $21.50 | 18,212 |
| 2025-07-14 | $21.20 | $21.41 | $21.08 | $21.41 | $21.41 | 2,757 |
| 2025-07-11 | $21.25 | $21.65 | $21.18 | $21.24 | $21.24 | 14,758 |
| 2025-07-10 | $21.00 | $21.23 | $20.95 | $21.22 | $21.22 | 10,010 |
| 2025-07-09 | $21.60 | $21.73 | $21.47 | $21.58 | $21.14 | 14,705 |
| 2025-07-08 | $21.53 | $21.61 | $21.32 | $21.61 | $21.17 | 10,013 |
| 2025-07-07 | $21.29 | $21.38 | $21.06 | $21.38 | $21.38 | 10,073 |
| 2025-07-03 | $21.16 | $21.26 | $21.14 | $21.22 | $21.22 | 5,902 |
| 2025-07-02 | $21.08 | $21.19 | $20.84 | $21.12 | $21.12 | 16,743 |
| 2025-07-01 | $20.93 | $21.43 | $20.83 | $21.00 | $21.00 | 21,181 |
| 2025-06-30 | $20.89 | $20.96 | $20.71 | $20.93 | $20.93 | 27,857 |
| 2025-06-27 | $20.79 | $20.89 | $20.79 | $20.88 | $20.88 | 5,707 |
| 2025-06-26 | $20.77 | $20.96 | $20.75 | $20.86 | $20.86 | 15,989 |
| 2025-06-25 | $20.85 | $20.85 | $20.75 | $20.80 | $20.80 | 7,458 |
| 2025-06-24 | $21.00 | $21.00 | $20.68 | $20.71 | $20.71 | 12,281 |
| 2025-06-23 | $20.76 | $20.81 | $20.68 | $20.72 | $20.72 | 7,158 |
| 2025-06-20 | $20.78 | $20.82 | $20.70 | $20.76 | $20.76 | 13,317 |
| 2025-06-18 | $20.78 | $20.78 | $20.73 | $20.73 | $20.73 | 4,750 |
| 2025-06-17 | $20.63 | $20.81 | $20.60 | $20.60 | $20.60 | 4,542 |
| 2025-06-16 | $20.86 | $20.87 | $20.71 | $20.71 | $20.71 | 12,503 |
| 2025-06-13 | $20.74 | $20.76 | $20.66 | $20.75 | $20.75 | 9,134 |
| 2025-06-12 | $20.71 | $20.78 | $20.62 | $20.69 | $20.69 | 15,460 |
| 2025-06-11 | $20.58 | $20.73 | $20.55 | $20.60 | $20.60 | 14,661 |
| 2025-06-10 | $20.63 | $20.64 | $20.20 | $20.55 | $20.55 | 21,290 |
| 2025-06-09 | $20.40 | $20.64 | $20.34 | $20.51 | $20.51 | 15,003 |
| 2025-06-06 | $20.72 | $20.84 | $20.30 | $20.30 | $20.30 | 13,788 |
| 2025-06-05 | $20.68 | $20.70 | $20.32 | $20.32 | $20.32 | 16,176 |
| 2025-06-04 | $20.30 | $20.49 | $20.30 | $20.41 | $20.41 | 16,983 |
| 2025-06-03 | $20.31 | $20.55 | $20.30 | $20.37 | $20.37 | 18,257 |
| 2025-06-02 | $20.60 | $21.00 | $20.36 | $20.45 | $20.45 | 25,046 |
| 2025-05-30 | $21.19 | $21.25 | $20.57 | $20.60 | $20.60 | 79,535 |
| 2025-05-29 | $21.39 | $21.50 | $21.20 | $21.27 | $21.27 | 11,811 |
| 2025-05-28 | $21.72 | $21.72 | $21.32 | $21.38 | $21.38 | 17,977 |
| 2025-05-27 | $22.10 | $22.10 | $21.44 | $21.56 | $21.56 | 102,963 |
| 2025-05-23 | $22.00 | $22.00 | $21.75 | $21.90 | $21.90 | 8,100 |
| 2025-05-22 | $21.48 | $22.07 | $21.29 | $22.07 | $22.07 | 5,880 |
| 2025-05-21 | $21.64 | $21.97 | $21.50 | $21.78 | $21.78 | 7,327 |
| 2025-05-20 | $22.26 | $22.30 | $22.09 | $22.12 | $22.12 | 12,395 |
| 2025-05-19 | $22.66 | $22.93 | $22.24 | $22.30 | $22.30 | 74,010 |
| 2025-05-16 | $20.90 | $23.00 | $20.90 | $22.58 | $22.58 | 431,234 |
| 2025-05-15 | $22.82 | $23.05 | $20.95 | $21.73 | $21.73 | 57,100 |
| 2025-05-14 | $22.60 | $22.75 | $22.60 | $22.71 | $22.71 | 1,699 |
| 2025-05-13 | $22.26 | $22.84 | $22.26 | $22.56 | $22.56 | 4,007 |
| 2025-05-12 | $22.30 | $22.40 | $22.28 | $22.30 | $22.30 | 6,769 |
| 2025-05-09 | $22.19 | $22.49 | $22.03 | $22.12 | $22.12 | 3,459 |
| 2025-05-08 | $22.26 | $22.30 | $22.04 | $22.04 | $22.04 | 2,843 |
| 2025-05-07 | $22.00 | $22.19 | $22.00 | $22.05 | $22.05 | 5,100 |
| 2025-05-06 | $22.21 | $22.71 | $21.80 | $22.28 | $22.28 | 6,068 |
| 2025-05-05 | $22.06 | $22.34 | $22.06 | $22.34 | $22.34 | 6,216 |
| 2025-05-02 | $22.14 | $22.34 | $21.75 | $22.32 | $22.32 | 14,525 |
| 2025-05-01 | $21.60 | $21.94 | $21.34 | $21.84 | $21.84 | 48,373 |
| 2025-04-30 | $22.06 | $22.06 | $21.28 | $21.48 | $21.48 | 136,183 |
| 2025-04-29 | $22.58 | $22.83 | $22.20 | $22.20 | $22.20 | 4,634 |
| 2025-04-28 | $22.18 | $22.60 | $22.15 | $22.52 | $22.52 | 17,679 |
| 2025-04-25 | $21.98 | $22.46 | $21.96 | $22.24 | $22.24 | 6,982 |
| 2025-04-24 | $21.12 | $22.17 | $21.08 | $22.02 | $22.02 | 8,670 |
| 2025-04-23 | $21.67 | $21.71 | $21.47 | $21.47 | $21.47 | 5,049 |
| 2025-04-22 | $21.41 | $21.78 | $21.41 | $21.50 | $21.50 | 3,773 |
| 2025-04-21 | $22.00 | $22.13 | $21.73 | $21.73 | $21.73 | 4,078 |
| 2025-04-17 | $21.68 | $22.19 | $21.68 | $21.95 | $21.95 | 1,752 |
| 2025-04-16 | $21.74 | $21.89 | $21.60 | $21.63 | $21.63 | 6,883 |
| 2025-04-15 | $22.10 | $22.10 | $21.48 | $21.76 | $21.76 | 10,739 |
| 2025-04-14 | $21.41 | $22.11 | $21.41 | $21.89 | $21.89 | 8,161 |
| 2025-04-11 | $22.00 | $22.49 | $20.74 | $21.35 | $21.35 | 15,405 |
| 2025-04-10 | $21.85 | $22.02 | $21.38 | $21.64 | $21.64 | 8,201 |
| 2025-04-09 | $22.03 | $22.88 | $21.31 | $22.52 | $22.07 | 12,864 |
| 2025-04-08 | $22.83 | $22.83 | $22.03 | $22.03 | $21.59 | 17,164 |
| 2025-04-07 | $22.35 | $22.37 | $21.27 | $22.03 | $21.59 | 36,682 |
| 2025-04-04 | $23.20 | $23.84 | $22.58 | $22.58 | $22.12 | 5,819 |
| 2025-04-03 | $23.49 | $23.79 | $23.26 | $23.43 | $22.96 | 11,722 |
| 2025-04-02 | $23.75 | $23.80 | $23.63 | $23.80 | $23.32 | 7,250 |
| 2025-04-01 | $23.78 | $23.85 | $23.72 | $23.75 | $23.27 | 3,668 |
| 2025-03-31 | $23.87 | $24.00 | $23.62 | $23.86 | $23.38 | 8,161 |
| 2025-03-28 | $24.05 | $24.05 | $23.95 | $23.96 | $23.96 | 2,282 |
| 2025-03-27 | $24.11 | $24.23 | $24.03 | $24.23 | $24.23 | 7,397 |
| 2025-03-26 | $24.25 | $24.25 | $24.06 | $24.16 | $24.16 | 1,637 |
| 2025-03-25 | $24.19 | $24.22 | $24.15 | $24.15 | $24.15 | 3,199 |
| 2025-03-24 | $24.40 | $24.40 | $24.20 | $24.20 | $24.20 | 5,575 |
| 2025-03-21 | $24.28 | $24.38 | $24.25 | $24.28 | $24.28 | 3,114 |
| 2025-03-20 | $24.44 | $24.44 | $24.35 | $24.35 | $24.35 | 14,579 |
| 2025-03-19 | $24.44 | $24.44 | $24.37 | $24.40 | $24.40 | 8,511 |
| 2025-03-18 | $24.50 | $24.50 | $24.40 | $24.40 | $24.40 | 5,272 |
| 2025-03-17 | $24.46 | $24.57 | $24.35 | $24.40 | $24.40 | 6,568 |
| 2025-03-14 | $24.62 | $24.65 | $24.21 | $24.30 | $24.30 | 10,716 |
| 2025-03-13 | $24.92 | $24.99 | $24.56 | $24.80 | $24.80 | 6,738 |
| 2025-03-12 | $24.53 | $24.84 | $24.30 | $24.84 | $24.84 | 7,526 |
| 2025-03-11 | $24.49 | $24.58 | $24.49 | $24.52 | $24.52 | 2,536 |
| 2025-03-10 | $24.61 | $24.92 | $24.52 | $24.62 | $24.62 | 4,189 |
| 2025-03-07 | $24.84 | $24.93 | $24.52 | $24.62 | $24.62 | 6,387 |
| 2025-03-06 | $24.53 | $24.73 | $24.53 | $24.73 | $24.73 | 1,424 |
| 2025-03-05 | $24.73 | $24.84 | $24.71 | $24.78 | $24.78 | 3,003 |
| 2025-03-04 | $24.54 | $24.85 | $24.50 | $24.78 | $24.78 | 3,243 |
| 2025-03-03 | $25.16 | $25.16 | $24.79 | $25.00 | $25.00 | 5,669 |
| 2025-02-28 | $24.73 | $25.16 | $24.70 | $25.16 | $25.16 | 9,030 |
| 2025-02-27 | $24.89 | $24.89 | $24.52 | $24.83 | $24.83 | 1,473 |
| 2025-02-26 | $24.69 | $24.83 | $24.69 | $24.80 | $24.80 | 5,283 |
| 2025-02-25 | $24.70 | $24.73 | $24.48 | $24.72 | $24.72 | 3,140 |
| 2025-02-24 | $24.31 | $24.69 | $24.16 | $24.59 | $24.59 | 11,139 |
| 2025-02-21 | $24.28 | $24.30 | $24.13 | $24.30 | $24.30 | 3,524 |
| 2025-02-20 | $24.26 | $24.53 | $24.18 | $24.45 | $24.45 | 8,403 |
| 2025-02-19 | $24.20 | $24.30 | $24.19 | $24.19 | $24.19 | 3,392 |
| 2025-02-18 | $24.42 | $24.50 | $24.35 | $24.41 | $24.41 | 5,460 |
| 2025-02-14 | $24.47 | $24.62 | $24.40 | $24.54 | $24.54 | 6,728 |
| 2025-02-13 | $24.42 | $24.42 | $24.19 | $24.19 | $24.19 | 1,250 |
| 2025-02-12 | $24.33 | $24.54 | $24.25 | $24.42 | $24.42 | 7,329 |
| 2025-02-11 | $24.37 | $24.64 | $24.37 | $24.56 | $24.56 | 8,097 |
| 2025-02-10 | $24.25 | $24.55 | $24.25 | $24.52 | $24.52 | 8,474 |
| 2025-02-07 | $24.56 | $24.56 | $24.25 | $24.25 | $24.25 | 1,782 |
| 2025-02-06 | $23.53 | $24.51 | $23.53 | $24.50 | $24.50 | 5,375 |
| 2025-02-05 | $24.31 | $24.39 | $24.28 | $24.39 | $24.39 | 3,263 |
| 2025-02-04 | $24.05 | $24.32 | $24.04 | $24.21 | $24.21 | 7,903 |
| 2025-02-03 | $23.83 | $24.08 | $23.83 | $24.08 | $24.08 | 3,116 |
| 2025-01-31 | $23.91 | $24.17 | $23.91 | $24.12 | $24.12 | 8,434 |
| 2025-01-30 | $24.20 | $24.20 | $23.80 | $24.04 | $24.04 | 20,113 |
| 2025-01-29 | $24.20 | $24.20 | $24.00 | $24.08 | $24.08 | 14,782 |
| 2025-01-28 | $24.18 | $24.24 | $24.11 | $24.19 | $24.19 | 22,344 |
| 2025-01-27 | $24.39 | $24.48 | $24.19 | $24.24 | $24.24 | 18,811 |
| 2025-01-24 | $24.46 | $24.46 | $24.12 | $24.25 | $24.25 | 6,418 |
| 2025-01-23 | $24.50 | $24.59 | $24.28 | $24.30 | $24.30 | 16,610 |
| 2025-01-22 | $24.30 | $24.75 | $24.24 | $24.44 | $24.44 | 19,011 |
| 2025-01-21 | $24.15 | $24.30 | $24.10 | $24.30 | $24.30 | 6,364 |
| 2025-01-17 | $24.30 | $24.30 | $23.99 | $24.15 | $24.15 | 5,263 |
| 2025-01-16 | $24.30 | $24.30 | $23.87 | $24.21 | $24.21 | 12,516 |
| 2025-01-15 | $24.27 | $24.30 | $24.04 | $24.28 | $24.28 | 24,165 |
| 2025-01-14 | $24.30 | $24.30 | $23.92 | $24.11 | $24.11 | 17,666 |
| 2025-01-13 | $24.20 | $24.31 | $24.10 | $24.13 | $24.13 | 15,815 |
| 2025-01-10 | $24.78 | $24.80 | $24.52 | $24.58 | $24.58 | 12,937 |
| 2025-01-08 | $25.02 | $25.16 | $25.02 | $25.15 | $24.70 | 2,426 |
| 2025-01-07 | $25.02 | $25.13 | $25.02 | $25.13 | $24.68 | 7,289 |
| 2025-01-06 | $25.23 | $25.23 | $25.00 | $25.10 | $24.65 | 8,792 |
| 2025-01-03 | $25.16 | $25.23 | $25.16 | $25.19 | $24.74 | 6,812 |
| 2025-01-02 | $25.10 | $25.20 | $25.01 | $25.18 | $24.73 | 4,880 |
| 2024-12-31 | $24.85 | $25.15 | $24.85 | $25.11 | $24.66 | 65,355 |
| 2024-12-30 | $24.93 | $25.43 | $24.75 | $25.15 | $25.15 | 23,669 |
| 2024-12-27 | $25.00 | $25.24 | $24.73 | $24.95 | $24.95 | 14,700 |
| 2024-12-26 | $24.85 | $25.06 | $24.77 | $25.06 | $25.06 | 11,030 |
| 2024-12-24 | $25.04 | $25.04 | $24.80 | $24.83 | $24.83 | 2,835 |
| 2024-12-23 | $25.13 | $25.13 | $24.85 | $25.00 | $25.00 | 20,464 |
| 2024-12-20 | $24.85 | $25.13 | $24.85 | $25.00 | $25.00 | 5,022 |
| 2024-12-19 | $24.80 | $24.86 | $24.56 | $24.82 | $24.82 | 14,764 |
| 2024-12-18 | $25.01 | $25.02 | $24.84 | $24.85 | $24.85 | 6,963 |
| 2024-12-17 | $24.90 | $25.21 | $24.90 | $25.01 | $25.01 | 5,240 |
| 2024-12-16 | $25.00 | $25.21 | $24.91 | $24.95 | $24.95 | 7,350 |
| 2024-12-13 | $25.09 | $25.20 | $24.86 | $24.91 | $24.91 | 8,034 |
| 2024-12-12 | $25.17 | $25.24 | $24.81 | $25.16 | $25.16 | 7,931 |
| 2024-12-11 | $25.02 | $25.31 | $24.90 | $24.92 | $24.92 | 9,585 |
| 2024-12-10 | $24.85 | $25.18 | $24.85 | $25.01 | $25.01 | 6,008 |
| 2024-12-09 | $24.96 | $24.98 | $24.80 | $24.80 | $24.80 | 3,057 |
| 2024-12-06 | $25.05 | $25.35 | $24.80 | $24.95 | $24.95 | 5,676 |
| 2024-12-05 | $24.89 | $25.19 | $24.70 | $25.05 | $25.05 | 6,733 |
| 2024-12-04 | $25.08 | $25.15 | $24.87 | $25.05 | $25.05 | 5,535 |
| 2024-12-03 | $24.84 | $25.17 | $24.84 | $24.90 | $24.90 | 4,395 |
| 2024-12-02 | $25.04 | $25.15 | $24.84 | $25.08 | $25.08 | 12,524 |
| 2024-11-29 | $24.50 | $25.35 | $24.46 | $25.20 | $25.20 | 60,673 |
| 2024-11-27 | $25.18 | $25.18 | $24.42 | $24.53 | $24.53 | 3,188 |
| 2024-11-26 | $24.36 | $24.37 | $24.14 | $24.17 | $24.17 | 2,949 |
| 2024-11-25 | $24.70 | $24.70 | $24.50 | $24.65 | $24.65 | 10,081 |
| 2024-11-22 | $24.76 | $24.87 | $24.30 | $24.73 | $24.73 | 14,108 |
| 2024-11-21 | $24.57 | $24.88 | $24.40 | $24.75 | $24.75 | 15,650 |
| 2024-11-20 | $24.94 | $24.94 | $24.20 | $24.59 | $24.59 | 20,239 |
| 2024-11-19 | $25.03 | $25.03 | $24.68 | $24.85 | $24.85 | 10,030 |
| 2024-11-18 | $24.80 | $24.97 | $24.69 | $24.96 | $24.96 | 9,707 |
| 2024-11-15 | $24.88 | $25.05 | $24.88 | $24.90 | $24.90 | 11,508 |
| 2024-11-14 | $24.79 | $24.90 | $24.70 | $24.84 | $24.84 | 8,322 |
| 2024-11-13 | $24.90 | $24.95 | $24.79 | $24.87 | $24.87 | 12,358 |
| 2024-11-12 | $25.00 | $25.03 | $24.69 | $24.69 | $24.69 | 38,012 |
| 2024-11-11 | $24.98 | $24.99 | $24.98 | $24.99 | $24.99 | 4,311 |
| 2024-11-08 | $24.99 | $25.07 | $24.96 | $25.05 | $25.05 | 6,729 |
| 2024-11-07 | $25.10 | $25.10 | $24.98 | $25.00 | $25.00 | 4,646 |
| 2024-11-06 | $25.01 | $25.10 | $24.83 | $25.10 | $25.10 | 5,520 |
| 2024-11-05 | $25.10 | $25.17 | $25.02 | $25.17 | $25.17 | 3,689 |
| 2024-11-04 | $25.01 | $25.21 | $25.01 | $25.01 | $25.01 | 3,704 |
| 2024-11-01 | $25.02 | $25.02 | $24.53 | $25.01 | $25.01 | 29,573 |
| 2024-10-31 | $24.87 | $25.29 | $24.87 | $25.28 | $25.28 | 4,440 |
| 2024-10-30 | $25.36 | $25.36 | $24.69 | $24.69 | $24.69 | 2,718 |
| 2024-10-29 | $25.25 | $25.25 | $24.99 | $24.99 | $24.99 | 6,273 |
| 2024-10-28 | $25.15 | $25.40 | $24.98 | $25.26 | $25.26 | 5,549 |
| 2024-10-25 | $25.20 | $25.20 | $24.99 | $25.08 | $25.08 | 3,439 |
| 2024-10-24 | $25.12 | $25.25 | $25.05 | $25.25 | $25.25 | 2,849 |
| 2024-10-23 | $25.02 | $25.13 | $24.78 | $25.00 | $25.00 | 3,048 |
| 2024-10-22 | $25.06 | $25.25 | $24.76 | $25.24 | $25.24 | 4,644 |
| 2024-10-21 | $25.07 | $25.09 | $24.93 | $25.07 | $25.07 | 8,407 |
| 2024-10-18 | $25.10 | $25.12 | $25.00 | $25.08 | $25.08 | 2,093 |
| 2024-10-17 | $25.15 | $25.25 | $25.03 | $25.13 | $25.13 | 5,054 |
| 2024-10-16 | $25.45 | $25.45 | $25.28 | $25.33 | $25.33 | 26,142 |
| 2024-10-15 | $25.35 | $25.39 | $25.20 | $25.33 | $25.33 | 22,356 |
| 2024-10-14 | $25.22 | $25.22 | $24.96 | $25.20 | $25.20 | 10,799 |
| 2024-10-11 | $24.35 | $25.32 | $24.35 | $25.32 | $25.32 | 6,413 |
| 2024-10-10 | $24.70 | $24.79 | $24.43 | $24.63 | $24.63 | 16,202 |
| 2024-10-09 | $25.00 | $25.33 | $25.00 | $25.08 | $24.63 | 6,886 |
| 2024-10-08 | $25.13 | $25.42 | $24.96 | $24.96 | $24.52 | 6,496 |
| 2024-10-07 | $25.28 | $25.31 | $25.12 | $25.13 | $25.13 | 3,366 |
| 2024-10-04 | $25.43 | $25.44 | $25.35 | $25.35 | $25.35 | 4,489 |
| 2024-10-03 | $25.45 | $25.49 | $25.29 | $25.43 | $25.43 | 13,541 |
| 2024-10-02 | $25.25 | $25.46 | $25.25 | $25.35 | $25.35 | 6,015 |
| 2024-10-01 | $25.55 | $25.55 | $25.27 | $25.49 | $25.49 | 30,771 |
| 2024-09-30 | $24.90 | $25.80 | $24.90 | $25.65 | $25.65 | 73,833 |
| 2024-09-27 | $24.90 | $25.00 | $24.81 | $24.99 | $24.99 | 21,064 |
| 2024-09-26 | $24.78 | $24.98 | $24.78 | $24.90 | $24.90 | 23,614 |
| 2024-09-25 | $24.91 | $25.05 | $24.87 | $24.87 | $24.87 | 12,324 |
| 2024-09-24 | $24.58 | $25.16 | $24.57 | $25.16 | $25.16 | 9,582 |
| 2024-09-23 | $24.65 | $24.99 | $24.50 | $24.84 | $24.84 | 31,064 |
| 2024-09-20 | $24.50 | $24.75 | $24.50 | $24.65 | $24.65 | 32,177 |
| 2024-09-19 | $24.75 | $24.80 | $24.50 | $24.54 | $24.54 | 15,721 |
| 2024-09-18 | $24.35 | $24.89 | $24.35 | $24.60 | $24.60 | 31,840 |
| 2024-09-17 | $24.49 | $24.65 | $24.21 | $24.65 | $24.65 | 31,533 |
| 2024-09-16 | $24.26 | $24.43 | $24.08 | $24.43 | $24.43 | 22,514 |
| 2024-09-13 | $24.03 | $24.20 | $24.03 | $24.17 | $24.17 | 12,784 |
| 2024-09-12 | $23.84 | $24.12 | $23.84 | $23.99 | $23.99 | 5,567 |
| 2024-09-11 | $23.80 | $23.98 | $23.80 | $23.92 | $23.92 | 2,596 |
| 2024-09-10 | $23.82 | $23.84 | $23.79 | $23.81 | $23.81 | 8,706 |
| 2024-09-09 | $23.80 | $23.81 | $23.78 | $23.79 | $23.79 | 8,381 |
| 2024-09-06 | $23.88 | $23.88 | $23.64 | $23.68 | $23.68 | 6,242 |
| 2024-09-05 | $23.92 | $24.07 | $23.75 | $23.84 | $23.84 | 15,656 |
| 2024-09-04 | $23.39 | $23.98 | $23.39 | $23.98 | $23.98 | 2,580 |
| 2024-09-03 | $24.00 | $24.00 | $23.75 | $23.94 | $23.94 | 1,686 |
| 2024-08-30 | $23.73 | $24.04 | $23.73 | $23.94 | $23.94 | 2,692 |
| 2024-08-29 | $24.06 | $24.14 | $23.95 | $24.01 | $24.01 | 7,783 |
| 2024-08-28 | $23.94 | $24.18 | $23.93 | $23.99 | $23.99 | 12,833 |
| 2024-08-27 | $23.75 | $24.05 | $23.75 | $23.88 | $23.88 | 4,010 |
| 2024-08-26 | $24.08 | $24.10 | $23.84 | $23.91 | $23.91 | 2,705 |
| 2024-08-23 | $23.27 | $24.11 | $23.27 | $23.84 | $23.84 | 10,134 |
| 2024-08-22 | $23.75 | $23.95 | $23.75 | $23.91 | $23.91 | 1,598 |
| 2024-08-21 | $23.89 | $23.95 | $23.85 | $23.95 | $23.95 | 3,119 |
| 2024-08-20 | $24.04 | $24.04 | $23.60 | $23.95 | $23.95 | 9,612 |
| 2024-08-19 | $23.92 | $24.05 | $23.92 | $23.93 | $23.93 | 12,515 |
| 2024-08-16 | $23.74 | $24.05 | $23.69 | $24.02 | $24.02 | 15,213 |
| 2024-08-15 | $23.77 | $23.77 | $23.06 | $23.74 | $23.74 | 6,282 |
| 2024-08-14 | $23.54 | $23.73 | $23.54 | $23.64 | $23.64 | 15,299 |
| 2024-08-13 | $22.96 | $23.50 | $22.84 | $23.50 | $23.50 | 6,267 |
| 2024-08-12 | $23.13 | $23.50 | $22.77 | $22.82 | $22.82 | 12,164 |
| 2024-08-09 | $22.90 | $22.93 | $22.69 | $22.77 | $22.77 | 13,262 |
| 2024-08-08 | $22.70 | $23.12 | $22.58 | $22.82 | $22.82 | 4,558 |
| 2024-08-07 | $22.60 | $22.74 | $22.38 | $22.65 | $22.65 | 5,563 |
| 2024-08-06 | $22.70 | $22.93 | $22.60 | $22.60 | $22.60 | 5,375 |
| 2024-08-05 | $22.80 | $22.89 | $21.65 | $22.60 | $22.60 | 43,088 |
| 2024-08-02 | $22.92 | $23.02 | $22.90 | $22.92 | $22.92 | 2,661 |
| 2024-08-01 | $23.04 | $23.07 | $22.71 | $22.88 | $22.88 | 10,015 |
| 2024-07-31 | $23.06 | $23.30 | $22.73 | $23.04 | $23.04 | 12,266 |
| 2024-07-30 | $23.14 | $23.34 | $22.95 | $22.97 | $22.97 | 4,678 |
| 2024-07-29 | $23.26 | $23.26 | $22.95 | $23.06 | $23.06 | 5,140 |
| 2024-07-26 | $22.95 | $23.17 | $22.85 | $23.17 | $23.17 | 7,595 |
| 2024-07-25 | $22.70 | $22.86 | $22.70 | $22.83 | $22.83 | 4,572 |
| 2024-07-24 | $22.96 | $22.96 | $22.52 | $22.61 | $22.61 | 9,612 |
| 2024-07-23 | $22.84 | $22.86 | $22.78 | $22.80 | $22.80 | 2,346 |
| 2024-07-22 | $22.68 | $23.00 | $22.68 | $22.88 | $22.88 | 26,590 |
| 2024-07-19 | $22.46 | $22.96 | $22.45 | $22.67 | $22.67 | 48,936 |
| 2024-07-18 | $22.59 | $22.63 | $22.42 | $22.50 | $22.50 | 15,141 |
| 2024-07-17 | $22.45 | $22.63 | $22.45 | $22.48 | $22.48 | 56,866 |
| 2024-07-16 | $22.69 | $22.71 | $22.41 | $22.41 | $22.41 | 9,729 |
| 2024-07-15 | $23.02 | $23.04 | $22.46 | $22.46 | $22.46 | 20,171 |
| 2024-07-12 | $22.99 | $23.08 | $22.76 | $22.88 | $22.88 | 8,592 |
| 2024-07-11 | $22.83 | $23.30 | $22.80 | $22.86 | $22.86 | 12,451 |
| 2024-07-10 | $22.77 | $23.31 | $22.55 | $22.77 | $22.77 | 6,253 |
| 2024-07-09 | $23.56 | $23.59 | $23.02 | $23.02 | $23.02 | 12,703 |
| 2024-07-08 | $24.12 | $24.19 | $23.97 | $24.02 | $23.56 | 16,412 |
| 2024-07-05 | $24.10 | $24.17 | $24.07 | $24.09 | $23.63 | 22,564 |
| 2024-07-03 | $23.92 | $24.15 | $23.84 | $24.10 | $23.64 | 7,280 |
| 2024-07-02 | $24.00 | $24.08 | $23.75 | $23.94 | $23.48 | 15,130 |
| 2024-07-01 | $23.76 | $24.00 | $23.69 | $23.98 | $23.52 | 16,219 |
| 2024-06-28 | $23.62 | $23.99 | $23.59 | $23.75 | $23.30 | 4,522 |
| 2024-06-27 | $23.58 | $23.84 | $23.42 | $23.63 | $23.18 | 15,024 |
| 2024-06-26 | $23.57 | $23.69 | $23.40 | $23.53 | $23.08 | 9,146 |
| 2024-06-25 | $23.76 | $23.76 | $23.56 | $23.69 | $23.24 | 6,950 |
| 2024-06-24 | $23.53 | $23.83 | $23.53 | $23.75 | $23.30 | 4,331 |
| 2024-06-21 | $23.60 | $23.61 | $23.57 | $23.61 | $23.16 | 1,723 |
| 2024-06-20 | $23.53 | $23.61 | $23.50 | $23.59 | $23.14 | 7,516 |
| 2024-06-18 | $23.55 | $23.63 | $23.44 | $23.62 | $23.17 | 11,538 |
| 2024-06-17 | $23.70 | $23.70 | $23.46 | $23.53 | $23.08 | 13,543 |
| 2024-06-14 | $23.64 | $23.74 | $23.64 | $23.74 | $23.29 | 2,439 |
| 2024-06-13 | $23.62 | $23.62 | $23.62 | $23.62 | $23.17 | 1,007 |
| 2024-06-12 | $23.70 | $23.95 | $23.61 | $23.75 | $23.30 | 15,279 |
| 2024-06-11 | $23.52 | $23.78 | $23.52 | $23.78 | $23.33 | 3,731 |
| 2024-06-10 | $23.60 | $23.77 | $23.60 | $23.60 | $23.15 | 2,219 |
| 2024-06-07 | $23.60 | $23.65 | $23.46 | $23.47 | $23.02 | 5,857 |
| 2024-06-06 | $23.60 | $23.70 | $23.52 | $23.60 | $23.15 | 10,672 |
| 2024-06-05 | $23.66 | $23.70 | $23.53 | $23.57 | $23.13 | 2,017 |
| 2024-06-04 | $23.85 | $23.87 | $23.64 | $23.71 | $23.26 | 8,752 |
| 2024-06-03 | $23.77 | $23.80 | $23.53 | $23.80 | $23.35 | 15,793 |
| 2024-05-31 | $23.60 | $23.60 | $22.92 | $23.39 | $22.95 | 27,509 |
| 2024-05-30 | $23.33 | $23.54 | $23.03 | $23.49 | $23.04 | 5,692 |
| 2024-05-29 | $23.40 | $23.40 | $23.40 | $23.40 | $22.96 | 729 |
| 2024-05-28 | $23.60 | $23.60 | $23.30 | $23.45 | $23.00 | 8,592 |
| 2024-05-24 | $23.47 | $23.53 | $23.23 | $23.53 | $23.08 | 3,602 |
| 2024-05-23 | $23.43 | $23.45 | $23.27 | $23.30 | $22.86 | 11,119 |
| 2024-05-22 | $23.12 | $23.38 | $23.12 | $23.34 | $22.90 | 6,982 |
| 2024-05-21 | $23.45 | $23.45 | $23.06 | $23.11 | $22.67 | 6,163 |
| 2024-05-20 | $23.20 | $23.39 | $23.16 | $23.16 | $22.72 | 6,402 |
| 2024-05-17 | $23.21 | $23.34 | $23.21 | $23.34 | $22.90 | 5,406 |
| 2024-05-16 | $22.93 | $23.32 | $22.90 | $23.21 | $22.77 | 9,980 |
| 2024-05-15 | $22.99 | $23.00 | $22.84 | $23.00 | $22.56 | 4,996 |
| 2024-05-14 | $22.94 | $23.00 | $22.81 | $22.99 | $22.55 | 6,627 |
| 2024-05-13 | $22.70 | $22.95 | $22.64 | $22.95 | $22.51 | 5,219 |
| 2024-05-10 | $22.87 | $23.08 | $22.65 | $22.65 | $22.22 | 3,358 |
| 2024-05-09 | $22.93 | $22.93 | $22.73 | $22.79 | $22.36 | 7,181 |
| 2024-05-08 | $23.10 | $23.10 | $22.96 | $22.98 | $22.54 | 3,758 |
| 2024-05-07 | $23.22 | $23.22 | $23.07 | $23.14 | $22.70 | 3,702 |
| 2024-05-06 | $22.85 | $23.06 | $22.81 | $23.06 | $22.62 | 9,487 |
| 2024-05-03 | $22.97 | $22.97 | $22.81 | $22.81 | $22.37 | 3,366 |
| 2024-05-02 | $22.59 | $22.98 | $22.52 | $22.55 | $22.12 | 3,826 |
| 2024-05-01 | $22.31 | $22.61 | $22.15 | $22.61 | $22.18 | 28,257 |
| 2024-04-30 | $22.69 | $22.69 | $22.38 | $22.38 | $21.96 | 4,050 |
| 2024-04-29 | $22.62 | $22.88 | $22.31 | $22.70 | $22.27 | 6,874 |
| 2024-04-26 | $22.44 | $22.63 | $22.33 | $22.43 | $22.00 | 8,907 |
| 2024-04-25 | $22.54 | $22.54 | $22.17 | $22.38 | $21.96 | 1,510 |
| 2024-04-24 | $22.43 | $22.60 | $22.31 | $22.31 | $21.89 | 6,825 |
| 2024-04-23 | $22.31 | $22.50 | $22.10 | $22.46 | $22.03 | 31,620 |
| 2024-04-22 | $22.66 | $23.01 | $22.17 | $22.23 | $21.81 | 33,280 |
| 2024-04-19 | $22.96 | $22.96 | $22.59 | $22.59 | $22.16 | 16,277 |
| 2024-04-18 | $22.88 | $22.88 | $22.71 | $22.75 | $22.32 | 15,592 |
| 2024-04-17 | $23.07 | $23.08 | $22.84 | $22.90 | $22.47 | 8,306 |
| 2024-04-16 | $23.35 | $23.35 | $22.92 | $23.07 | $22.63 | 3,052 |
| 2024-04-15 | $23.48 | $23.48 | $22.75 | $22.80 | $22.37 | 11,649 |
| 2024-04-12 | $23.05 | $23.36 | $23.00 | $23.25 | $23.25 | 5,321 |
| 2024-04-11 | $23.03 | $23.09 | $22.95 | $22.97 | $22.97 | 4,886 |
| 2024-04-10 | $23.25 | $23.25 | $23.01 | $23.07 | $23.07 | 9,623 |
| 2024-04-09 | $23.50 | $23.65 | $23.25 | $23.51 | $23.51 | 15,220 |
| 2024-04-08 | $24.10 | $24.10 | $23.76 | $23.96 | $23.51 | 9,797 |
| 2024-04-05 | $24.10 | $24.29 | $24.10 | $24.14 | $23.69 | 9,685 |
| 2024-04-04 | $24.00 | $24.16 | $24.00 | $24.04 | $23.59 | 9,741 |
| 2024-04-03 | $23.80 | $23.99 | $23.80 | $23.93 | $23.49 | 2,443 |
| 2024-04-02 | $23.67 | $23.84 | $23.62 | $23.68 | $23.24 | 8,444 |
| 2024-04-01 | $23.83 | $23.83 | $23.50 | $23.65 | $23.21 | 22,655 |
| 2024-03-28 | $24.00 | $24.00 | $23.39 | $23.41 | $23.41 | 36,365 |
| 2024-03-27 | $23.85 | $24.00 | $23.85 | $23.90 | $23.90 | 14,462 |
| 2024-03-26 | $23.81 | $23.98 | $23.81 | $23.84 | $23.84 | 3,063 |
| 2024-03-25 | $23.83 | $23.90 | $23.75 | $23.90 | $23.90 | 6,340 |
| 2024-03-22 | $23.91 | $24.00 | $23.77 | $23.92 | $23.92 | 23,286 |
| 2024-03-21 | $24.00 | $24.00 | $23.72 | $23.72 | $23.72 | 12,484 |
| 2024-03-20 | $24.00 | $24.15 | $23.95 | $24.03 | $24.03 | 17,868 |
| 2024-03-19 | $23.86 | $24.03 | $23.86 | $23.99 | $23.99 | 13,126 |
| 2024-03-18 | $23.93 | $23.97 | $23.87 | $23.87 | $23.87 | 7,635 |
| 2024-03-15 | $23.95 | $23.99 | $23.84 | $23.95 | $23.95 | 6,188 |
| 2024-03-14 | $23.92 | $24.00 | $23.69 | $24.00 | $24.00 | 21,485 |
| 2024-03-13 | $24.06 | $24.06 | $23.94 | $23.98 | $23.98 | 7,211 |
| 2024-03-12 | $23.67 | $23.91 | $23.67 | $23.90 | $23.90 | 9,981 |
| 2024-03-11 | $24.01 | $24.15 | $23.80 | $23.93 | $23.93 | 9,549 |
| 2024-03-08 | $24.15 | $24.15 | $24.00 | $24.00 | $24.00 | 10,051 |
| 2024-03-07 | $24.33 | $24.37 | $24.08 | $24.09 | $24.09 | 22,910 |
| 2024-03-06 | $24.25 | $24.30 | $24.25 | $24.28 | $24.28 | 14,930 |
| 2024-03-05 | $24.25 | $24.34 | $24.25 | $24.33 | $24.33 | 6,788 |
| 2024-03-04 | $24.06 | $24.29 | $24.06 | $24.25 | $24.25 | 32,436 |
| 2024-03-01 | $24.05 | $24.10 | $24.00 | $24.10 | $24.10 | 11,069 |
| 2024-02-29 | $24.18 | $24.32 | $23.85 | $24.01 | $24.01 | 45,704 |
| 2024-02-28 | $24.20 | $24.24 | $24.09 | $24.14 | $24.14 | 8,603 |
| 2024-02-27 | $24.19 | $24.23 | $24.05 | $24.06 | $24.06 | 5,420 |
| 2024-02-26 | $24.25 | $24.25 | $24.00 | $24.00 | $24.00 | 19,084 |
| 2024-02-23 | $24.16 | $24.24 | $24.11 | $24.17 | $24.17 | 28,028 |
| 2024-02-22 | $24.15 | $24.27 | $24.11 | $24.17 | $24.17 | 2,766 |
| 2024-02-21 | $24.13 | $24.13 | $24.00 | $24.01 | $24.01 | 12,077 |
| 2024-02-20 | $23.78 | $24.26 | $23.40 | $24.07 | $24.07 | 40,900 |
| 2024-02-16 | $23.60 | $23.96 | $23.60 | $23.78 | $23.78 | 12,141 |
| 2024-02-15 | $23.40 | $23.75 | $23.21 | $23.75 | $23.75 | 6,861 |
| 2024-02-14 | $23.37 | $23.40 | $23.34 | $23.40 | $23.40 | 19,435 |
| 2024-02-13 | $23.30 | $23.40 | $23.20 | $23.20 | $23.20 | 7,618 |
| 2024-02-12 | $23.25 | $23.35 | $23.25 | $23.35 | $23.35 | 26,756 |
| 2024-02-09 | $23.23 | $23.30 | $23.21 | $23.30 | $23.30 | 23,059 |
| 2024-02-08 | $23.10 | $23.25 | $23.10 | $23.24 | $23.24 | 7,161 |
| 2024-02-07 | $23.16 | $23.22 | $23.11 | $23.20 | $23.20 | 4,436 |
| 2024-02-06 | $23.15 | $23.19 | $23.06 | $23.06 | $23.06 | 2,611 |
| 2024-02-05 | $23.23 | $23.23 | $23.03 | $23.14 | $23.14 | 6,741 |
| 2024-02-02 | $23.08 | $23.25 | $23.04 | $23.23 | $23.23 | 12,232 |
| 2024-02-01 | $23.11 | $23.13 | $23.05 | $23.05 | $23.05 | 5,299 |
| 2024-01-31 | $23.20 | $23.20 | $23.03 | $23.03 | $23.03 | 3,949 |
| 2024-01-30 | $23.07 | $23.07 | $23.02 | $23.05 | $23.05 | 10,094 |
| 2024-01-29 | $23.20 | $23.20 | $23.05 | $23.14 | $23.14 | 5,271 |
| 2024-01-26 | $23.20 | $23.20 | $23.17 | $23.20 | $23.20 | 6,307 |
| 2024-01-25 | $23.13 | $23.20 | $23.05 | $23.17 | $23.17 | 9,863 |
| 2024-01-24 | $22.95 | $23.11 | $22.95 | $23.05 | $23.05 | 5,387 |
| 2024-01-23 | $23.15 | $23.15 | $23.00 | $23.10 | $23.10 | 5,899 |
| 2024-01-22 | $23.19 | $23.19 | $23.06 | $23.09 | $23.09 | 10,152 |
| 2024-01-19 | $23.12 | $23.15 | $22.99 | $23.13 | $23.13 | 15,525 |
| 2024-01-18 | $23.02 | $23.10 | $22.91 | $23.05 | $23.05 | 27,418 |
| 2024-01-17 | $23.33 | $23.35 | $23.00 | $23.07 | $23.07 | 19,287 |
| 2024-01-16 | $23.68 | $23.68 | $23.26 | $23.45 | $23.45 | 14,661 |
| 2024-01-12 | $23.75 | $23.80 | $23.50 | $23.61 | $23.61 | 22,315 |
| 2024-01-11 | $23.62 | $23.73 | $23.30 | $23.65 | $23.65 | 9,942 |
| 2024-01-10 | $23.46 | $23.70 | $23.42 | $23.69 | $23.69 | 16,740 |
| 2024-01-09 | $23.03 | $23.70 | $23.03 | $23.43 | $23.43 | 23,894 |
| 2024-01-08 | $23.44 | $23.70 | $23.40 | $23.61 | $23.17 | 20,849 |
| 2024-01-05 | $23.32 | $23.38 | $23.00 | $23.38 | $22.94 | 7,900 |
| 2024-01-04 | $23.10 | $23.11 | $23.05 | $23.05 | $22.62 | 13,284 |
| 2024-01-03 | $23.10 | $23.10 | $22.85 | $23.09 | $22.66 | 6,135 |
| 2024-01-02 | $22.80 | $23.10 | $22.80 | $23.09 | $22.66 | 28,141 |
| 2023-12-29 | $23.10 | $23.27 | $23.02 | $23.02 | $22.59 | 27,109 |
| 2023-12-28 | $22.94 | $23.01 | $22.94 | $23.01 | $22.58 | 7,746 |
| 2023-12-27 | $22.99 | $23.10 | $22.99 | $23.10 | $22.67 | 7,667 |
| 2023-12-26 | $23.00 | $23.00 | $22.75 | $22.95 | $22.52 | 22,253 |
| 2023-12-22 | $22.99 | $23.00 | $22.76 | $23.00 | $22.57 | 14,765 |
| 2023-12-21 | $22.98 | $23.10 | $22.78 | $22.92 | $22.49 | 10,941 |
| 2023-12-20 | $22.88 | $23.10 | $22.71 | $22.96 | $22.53 | 12,670 |
| 2023-12-19 | $22.52 | $22.89 | $22.51 | $22.87 | $22.44 | 16,539 |
| 2023-12-18 | $22.62 | $22.75 | $22.21 | $22.75 | $22.32 | 18,410 |
| 2023-12-15 | $22.90 | $22.90 | $22.62 | $22.62 | $22.20 | 11,213 |
| 2023-12-14 | $22.96 | $23.09 | $22.61 | $22.80 | $22.37 | 16,437 |
| 2023-12-13 | $23.10 | $23.10 | $22.91 | $22.96 | $22.53 | 17,925 |
| 2023-12-12 | $22.79 | $23.10 | $22.79 | $23.10 | $22.67 | 7,886 |
| 2023-12-11 | $22.89 | $23.00 | $22.64 | $22.73 | $22.31 | 14,721 |
| 2023-12-08 | $22.49 | $22.83 | $22.48 | $22.78 | $22.36 | 3,446 |
| 2023-12-07 | $22.48 | $22.55 | $22.41 | $22.50 | $22.08 | 7,372 |
| 2023-12-06 | $22.45 | $22.45 | $22.20 | $22.33 | $21.91 | 7,977 |
| 2023-12-05 | $22.29 | $22.42 | $22.23 | $22.38 | $21.96 | 6,618 |
| 2023-12-04 | $22.15 | $22.32 | $22.15 | $22.29 | $21.87 | 4,987 |
| 2023-12-01 | $22.20 | $22.40 | $22.13 | $22.13 | $21.71 | 8,224 |
| 2023-11-30 | $21.99 | $22.41 | $21.67 | $22.41 | $21.99 | 24,703 |
| 2023-11-29 | $22.20 | $22.20 | $21.91 | $21.93 | $21.52 | 10,167 |
| 2023-11-28 | $21.85 | $22.16 | $21.77 | $21.90 | $21.49 | 13,090 |
| 2023-11-27 | $21.52 | $22.12 | $21.52 | $21.92 | $21.51 | 5,857 |
| 2023-11-24 | $21.76 | $21.93 | $21.50 | $21.75 | $21.35 | 2,849 |
| 2023-11-22 | $21.95 | $21.95 | $21.75 | $21.75 | $21.75 | 3,052 |
| 2023-11-21 | $21.64 | $21.98 | $21.64 | $21.73 | $21.73 | 2,015 |
| 2023-11-20 | $21.80 | $21.90 | $21.75 | $21.80 | $21.80 | 4,228 |
| 2023-11-17 | $21.60 | $21.80 | $21.55 | $21.77 | $21.77 | 3,552 |
| 2023-11-16 | $21.65 | $21.80 | $21.59 | $21.80 | $21.80 | 10,170 |
| 2023-11-15 | $21.30 | $21.61 | $21.30 | $21.61 | $21.61 | 5,785 |
| 2023-11-14 | $21.77 | $21.95 | $21.61 | $21.62 | $21.62 | 9,551 |
| 2023-11-13 | $21.57 | $21.57 | $21.38 | $21.44 | $21.44 | 4,278 |
| 2023-11-10 | $21.28 | $21.45 | $21.05 | $21.45 | $21.45 | 3,276 |
| 2023-11-09 | $21.76 | $21.76 | $21.36 | $21.45 | $21.45 | 7,030 |
| 2023-11-08 | $21.28 | $21.73 | $21.28 | $21.63 | $21.63 | 5,339 |
| 2023-11-07 | $21.79 | $21.79 | $21.25 | $21.41 | $21.41 | 6,260 |
| 2023-11-06 | $22.25 | $22.25 | $21.71 | $21.71 | $21.71 | 9,023 |
| 2023-11-03 | $21.58 | $22.40 | $21.58 | $22.15 | $22.15 | 27,919 |
| 2023-11-02 | $21.50 | $22.00 | $21.50 | $21.50 | $21.50 | 10,458 |
| 2023-11-01 | $21.04 | $21.30 | $21.04 | $21.30 | $21.30 | 7,484 |
| 2023-10-31 | $21.16 | $21.55 | $21.03 | $21.50 | $21.50 | 17,527 |
| 2023-10-30 | $20.91 | $21.31 | $20.66 | $21.06 | $21.06 | 3,574 |
| 2023-10-27 | $21.05 | $21.48 | $20.50 | $20.52 | $20.52 | 2,694 |
| 2023-10-26 | $20.69 | $21.20 | $20.69 | $20.95 | $20.95 | 29,539 |
| 2023-10-25 | $21.02 | $21.23 | $20.95 | $20.96 | $20.96 | 12,137 |
| 2023-10-24 | $20.92 | $21.25 | $20.91 | $21.25 | $21.25 | 12,842 |
| 2023-10-23 | $21.35 | $21.35 | $20.75 | $21.00 | $21.00 | 13,103 |
| 2023-10-20 | $21.30 | $21.33 | $21.15 | $21.15 | $21.15 | 9,164 |
| 2023-10-19 | $21.39 | $21.49 | $21.20 | $21.28 | $21.28 | 27,734 |
| 2023-10-18 | $20.82 | $21.07 | $20.82 | $21.04 | $21.04 | 4,565 |
| 2023-10-17 | $20.98 | $21.24 | $20.84 | $21.05 | $21.05 | 8,878 |
| 2023-10-16 | $21.64 | $21.64 | $20.92 | $21.14 | $21.14 | 15,582 |
| 2023-10-13 | $21.44 | $21.44 | $21.11 | $21.11 | $21.11 | 3,802 |
| 2023-10-12 | $21.88 | $21.88 | $20.97 | $20.97 | $20.97 | 3,853 |
| 2023-10-11 | $21.10 | $21.73 | $21.10 | $21.27 | $21.27 | 3,116 |
| 2023-10-10 | $21.10 | $21.56 | $20.98 | $21.04 | $21.04 | 7,840 |
| 2023-10-09 | $20.74 | $20.97 | $20.72 | $20.76 | $20.76 | 10,380 |
| 2023-10-06 | $20.66 | $21.14 | $20.51 | $20.95 | $20.95 | 13,911 |
| 2023-10-05 | $21.06 | $21.35 | $20.99 | $21.27 | $20.83 | 5,527 |
| 2023-10-04 | $21.11 | $21.35 | $20.75 | $20.98 | $20.54 | 69,937 |
| 2023-10-03 | $21.60 | $21.85 | $20.77 | $21.00 | $20.56 | 80,001 |
| 2023-10-02 | $21.93 | $21.93 | $21.61 | $21.61 | $21.16 | 11,509 |
| 2023-09-29 | $21.87 | $22.18 | $21.49 | $21.90 | $21.44 | 32,180 |
| 2023-09-28 | $21.04 | $21.88 | $20.99 | $21.80 | $21.35 | 8,498 |
| 2023-09-27 | $21.01 | $21.01 | $20.79 | $20.84 | $20.41 | 17,315 |
| 2023-09-26 | $20.96 | $20.99 | $20.76 | $20.95 | $20.51 | 23,311 |
| 2023-09-25 | $21.10 | $21.18 | $20.97 | $20.98 | $20.54 | 20,916 |
| 2023-09-22 | $21.03 | $21.36 | $21.01 | $21.07 | $20.63 | 31,445 |
| 2023-09-21 | $21.35 | $21.61 | $20.95 | $21.40 | $20.95 | 11,546 |
| 2023-09-20 | $21.94 | $22.25 | $21.69 | $21.73 | $21.28 | 30,016 |
| 2023-09-19 | $21.55 | $21.93 | $21.55 | $21.84 | $21.39 | 8,619 |
| 2023-09-18 | $21.49 | $21.75 | $21.49 | $21.56 | $21.11 | 5,865 |
| 2023-09-15 | $21.50 | $21.93 | $21.49 | $21.49 | $21.04 | 7,531 |
| 2023-09-14 | $21.90 | $21.96 | $21.61 | $21.93 | $21.47 | 23,875 |
| 2023-09-13 | $21.46 | $22.20 | $21.46 | $22.20 | $21.74 | 11,744 |
| 2023-09-12 | $21.46 | $21.48 | $21.23 | $21.48 | $21.03 | 8,870 |
| 2023-09-11 | $20.97 | $21.48 | $20.97 | $21.48 | $21.03 | 20,551 |
| 2023-09-08 | $21.02 | $21.38 | $21.02 | $21.09 | $20.65 | 5,494 |
| 2023-09-07 | $21.05 | $21.20 | $20.84 | $21.20 | $20.76 | 61,206 |
| 2023-09-06 | $21.25 | $21.25 | $20.98 | $21.14 | $20.70 | 8,094 |
| 2023-09-05 | $21.19 | $21.45 | $20.98 | $21.45 | $21.00 | 4,388 |
| 2023-09-01 | $21.54 | $21.54 | $21.00 | $21.00 | $20.56 | 3,323 |
| 2023-08-31 | $21.29 | $21.88 | $21.27 | $21.41 | $20.96 | 25,790 |
| 2023-08-30 | $20.60 | $21.16 | $20.60 | $21.05 | $20.61 | 11,069 |
| 2023-08-29 | $20.13 | $20.68 | $20.13 | $20.68 | $20.68 | 5,080 |
| 2023-08-28 | $20.13 | $20.13 | $19.93 | $19.98 | $19.98 | 6,300 |
| 2023-08-25 | $19.65 | $19.85 | $19.62 | $19.85 | $19.85 | 15,386 |
| 2023-08-24 | $19.72 | $19.81 | $19.50 | $19.66 | $19.66 | 13,761 |
| 2023-08-23 | $19.24 | $19.75 | $19.20 | $19.72 | $19.72 | 13,315 |
| 2023-08-22 | $19.55 | $19.55 | $19.02 | $19.20 | $19.20 | 10,307 |
| 2023-08-21 | $19.35 | $19.41 | $18.88 | $19.11 | $19.11 | 18,940 |
| 2023-08-18 | $19.71 | $20.00 | $19.30 | $19.35 | $19.35 | 9,285 |
| 2023-08-17 | $20.07 | $20.07 | $19.75 | $19.75 | $19.75 | 9,876 |
| 2023-08-16 | $20.16 | $20.21 | $20.07 | $20.07 | $20.07 | 11,519 |
| 2023-08-15 | $20.24 | $20.24 | $20.10 | $20.21 | $20.21 | 8,748 |
| 2023-08-14 | $20.35 | $20.35 | $20.27 | $20.33 | $20.33 | 8,967 |
| 2023-08-11 | $20.02 | $20.44 | $20.02 | $20.35 | $20.35 | 6,439 |
| 2023-08-10 | $20.50 | $20.50 | $20.15 | $20.15 | $20.15 | 4,297 |
| 2023-08-09 | $20.39 | $20.60 | $20.39 | $20.39 | $20.39 | 15,852 |
| 2023-08-08 | $20.85 | $21.27 | $20.39 | $20.39 | $20.39 | 18,693 |
| 2023-08-07 | $20.75 | $20.99 | $20.46 | $20.52 | $20.52 | 16,866 |
| 2023-08-04 | $21.06 | $21.29 | $20.39 | $20.51 | $20.51 | 59,416 |
| 2023-08-03 | $20.61 | $21.47 | $20.44 | $20.61 | $20.61 | 7,102 |
| 2023-08-02 | $21.04 | $21.04 | $20.55 | $20.70 | $20.70 | 10,996 |
| 2023-08-01 | $21.27 | $21.42 | $21.03 | $21.18 | $21.18 | 6,056 |
| 2023-07-31 | $21.23 | $21.55 | $21.20 | $21.37 | $21.37 | 20,855 |
| 2023-07-28 | $21.25 | $21.38 | $21.07 | $21.18 | $21.18 | 6,240 |
| 2023-07-27 | $21.30 | $21.59 | $21.06 | $21.27 | $21.27 | 16,973 |
| 2023-07-26 | $21.17 | $21.50 | $21.17 | $21.48 | $21.48 | 8,185 |
| 2023-07-25 | $21.50 | $21.50 | $21.04 | $21.34 | $21.34 | 10,569 |
| 2023-07-24 | $21.40 | $21.60 | $21.04 | $21.37 | $21.37 | 8,227 |
| 2023-07-21 | $21.59 | $21.60 | $21.32 | $21.40 | $21.40 | 5,782 |
| 2023-07-20 | $21.60 | $21.60 | $21.30 | $21.60 | $21.60 | 5,810 |
| 2023-07-19 | $21.49 | $21.88 | $21.07 | $21.75 | $21.75 | 9,539 |
| 2023-07-18 | $21.30 | $21.76 | $21.14 | $21.53 | $21.53 | 22,777 |
| 2023-07-17 | $21.46 | $22.60 | $21.11 | $21.20 | $21.20 | 11,917 |
| 2023-07-14 | $21.30 | $21.30 | $21.00 | $21.10 | $21.10 | 9,180 |
| 2023-07-13 | $21.32 | $21.32 | $21.00 | $21.18 | $21.18 | 4,710 |
| 2023-07-12 | $21.11 | $21.60 | $21.11 | $21.28 | $21.28 | 15,854 |
| 2023-07-11 | $20.79 | $21.05 | $20.78 | $21.05 | $21.05 | 10,404 |
| 2023-07-10 | $20.76 | $21.00 | $20.68 | $20.85 | $20.85 | 22,810 |
| 2023-07-07 | $20.70 | $21.00 | $20.23 | $20.97 | $20.97 | 36,246 |
| 2023-07-06 | $20.74 | $20.75 | $20.17 | $20.72 | $20.72 | 13,534 |
| 2023-07-05 | $21.08 | $21.26 | $20.55 | $20.86 | $20.86 | 18,874 |
| 2023-07-03 | $21.13 | $21.28 | $20.95 | $21.08 | $21.08 | 8,751 |
| 2023-06-30 | $19.97 | $21.40 | $19.94 | $21.13 | $21.13 | 31,483 |
| 2023-06-29 | $19.95 | $20.15 | $19.65 | $19.97 | $19.97 | 3,973 |
| 2023-06-28 | $19.70 | $20.20 | $19.02 | $19.80 | $19.80 | 6,980 |
| 2023-06-27 | $19.86 | $19.94 | $19.70 | $19.70 | $19.70 | 3,542 |
| 2023-06-26 | $19.99 | $20.10 | $19.63 | $19.63 | $19.63 | 22,740 |
| 2023-06-23 | $19.74 | $19.82 | $19.46 | $19.79 | $19.79 | 8,334 |
| 2023-06-22 | $19.12 | $19.30 | $19.03 | $19.28 | $19.28 | 19,730 |
| 2023-06-21 | $18.57 | $19.13 | $18.57 | $19.12 | $19.12 | 22,757 |
| 2023-06-20 | $18.21 | $18.61 | $18.21 | $18.57 | $18.57 | 15,485 |
| 2023-06-16 | $18.51 | $18.62 | $17.91 | $17.98 | $17.98 | 204,066 |
| 2023-06-15 | $19.12 | $19.12 | $18.50 | $18.50 | $18.50 | 43,838 |
| 2023-06-14 | $19.26 | $19.57 | $18.91 | $19.00 | $19.00 | 45,277 |
| 2023-06-13 | $19.75 | $19.75 | $19.26 | $19.26 | $19.26 | 27,848 |
| 2023-06-12 | $19.80 | $20.22 | $19.55 | $19.58 | $19.58 | 9,981 |
| 2023-06-09 | $20.48 | $20.67 | $20.00 | $20.15 | $20.15 | 8,921 |
| 2023-06-08 | $20.56 | $20.60 | $20.30 | $20.30 | $20.30 | 9,242 |
| 2023-06-07 | $20.73 | $20.86 | $20.50 | $20.83 | $20.83 | 29,888 |
| 2023-06-06 | $20.10 | $20.70 | $19.96 | $20.70 | $20.70 | 7,016 |
| 2023-06-05 | $20.00 | $20.08 | $19.77 | $20.00 | $20.00 | 19,541 |
| 2023-06-02 | $20.06 | $20.06 | $19.76 | $19.82 | $19.82 | 11,060 |
| 2023-06-01 | $20.13 | $20.59 | $20.01 | $20.11 | $20.11 | 23,363 |
| 2023-05-31 | $19.76 | $20.63 | $19.56 | $20.60 | $20.60 | 23,081 |
| 2023-05-30 | $19.98 | $19.98 | $19.40 | $19.80 | $19.80 | 1,034 |
| 2023-05-26 | $19.70 | $19.72 | $19.30 | $19.30 | $19.30 | 3,579 |
| 2023-05-25 | $19.80 | $19.80 | $19.50 | $19.56 | $19.56 | 3,202 |
| 2023-05-24 | $19.83 | $19.89 | $19.67 | $19.89 | $19.89 | 3,042 |
| 2023-05-23 | $20.00 | $20.03 | $19.78 | $19.83 | $19.83 | 11,898 |
| 2023-05-22 | $19.95 | $20.07 | $19.86 | $19.99 | $19.99 | 10,150 |
| 2023-05-19 | $19.90 | $19.90 | $19.48 | $19.69 | $19.69 | 5,327 |
| 2023-05-18 | $20.05 | $20.07 | $19.90 | $19.93 | $19.93 | 4,887 |
| 2023-05-17 | $19.75 | $20.00 | $19.60 | $19.95 | $19.95 | 19,756 |
| 2023-05-16 | $19.81 | $19.98 | $19.55 | $19.70 | $19.70 | 15,711 |
| 2023-05-15 | $19.80 | $19.99 | $19.80 | $19.80 | $19.80 | 10,091 |
| 2023-05-12 | $19.00 | $19.24 | $19.00 | $19.13 | $19.13 | 5,410 |
| 2023-05-11 | $19.23 | $19.23 | $18.85 | $19.03 | $19.03 | 6,751 |
| 2023-05-10 | $19.60 | $19.60 | $18.50 | $18.50 | $18.50 | 4,627 |
| 2023-05-09 | $19.35 | $19.69 | $19.13 | $19.15 | $19.15 | 13,442 |
| 2023-05-08 | $19.89 | $19.89 | $19.40 | $19.65 | $19.65 | 4,999 |
| 2023-05-05 | $19.27 | $20.05 | $19.27 | $20.05 | $20.05 | 5,642 |
| 2023-05-04 | $19.07 | $19.49 | $18.75 | $19.22 | $19.22 | 9,170 |
| 2023-05-03 | $18.92 | $19.50 | $18.82 | $19.10 | $19.10 | 8,409 |
| 2023-05-02 | $20.30 | $20.30 | $19.33 | $19.85 | $19.85 | 7,936 |
| 2023-05-01 | $20.35 | $20.35 | $20.02 | $20.26 | $20.26 | 3,650 |
| 2023-04-28 | $19.90 | $20.74 | $19.90 | $20.74 | $20.74 | 18,235 |
| 2023-04-27 | $20.06 | $20.24 | $20.03 | $20.10 | $20.10 | 2,876 |
| 2023-04-26 | $19.90 | $19.96 | $19.88 | $19.88 | $19.88 | 2,200 |
| 2023-04-25 | $19.77 | $20.00 | $19.77 | $19.88 | $19.88 | 1,637 |
| 2023-04-24 | $20.26 | $20.26 | $19.75 | $19.93 | $19.93 | 10,205 |
| 2023-04-21 | $19.97 | $20.10 | $19.73 | $20.10 | $20.10 | 7,159 |
| 2023-04-20 | $20.07 | $20.08 | $20.00 | $20.08 | $20.08 | 2,388 |
| 2023-04-19 | $20.01 | $20.20 | $19.68 | $19.77 | $19.77 | 6,403 |
| 2023-04-18 | $20.00 | $20.07 | $19.78 | $20.00 | $20.00 | 18,265 |
| 2023-04-17 | $20.18 | $21.03 | $19.83 | $19.97 | $19.97 | 11,504 |
| 2023-04-14 | $19.85 | $20.08 | $19.55 | $20.06 | $20.06 | 13,171 |
| 2023-04-13 | $20.12 | $20.12 | $19.98 | $20.03 | $20.03 | 3,114 |
| 2023-04-12 | $20.10 | $20.50 | $19.76 | $19.98 | $19.98 | 10,589 |
| 2023-04-11 | $20.63 | $20.63 | $20.25 | $20.50 | $20.50 | 8,458 |
| 2023-04-10 | $20.80 | $21.20 | $20.70 | $21.01 | $20.56 | 17,959 |
| 2023-04-06 | $20.74 | $20.84 | $20.50 | $20.65 | $20.21 | 31,058 |
| 2023-04-05 | $20.45 | $20.89 | $20.00 | $20.45 | $20.02 | 9,946 |
| 2023-04-04 | $20.30 | $20.69 | $20.06 | $20.17 | $19.74 | 39,305 |
| 2023-04-03 | $19.33 | $20.89 | $19.20 | $20.83 | $20.39 | 43,795 |
| 2023-03-31 | $18.27 | $18.93 | $18.11 | $18.80 | $18.40 | 53,173 |
| 2023-03-30 | $18.01 | $18.37 | $17.93 | $18.11 | $17.72 | 17,192 |
| 2023-03-29 | $17.98 | $18.25 | $17.88 | $17.95 | $17.57 | 16,382 |
| 2023-03-28 | $18.53 | $18.53 | $17.56 | $17.91 | $17.53 | 33,034 |
| 2023-03-27 | $17.64 | $18.25 | $17.53 | $17.53 | $17.16 | 16,223 |
| 2023-03-24 | $17.51 | $17.95 | $17.50 | $17.52 | $17.15 | 16,429 |
| 2023-03-23 | $18.06 | $18.25 | $17.52 | $17.62 | $17.25 | 25,824 |
| 2023-03-22 | $19.99 | $19.99 | $18.00 | $18.00 | $17.62 | 4,231 |
| 2023-03-21 | $17.85 | $18.60 | $17.73 | $18.31 | $17.92 | 23,695 |
| 2023-03-20 | $17.85 | $18.30 | $17.77 | $17.85 | $17.47 | 9,445 |
| 2023-03-17 | $17.90 | $18.10 | $17.72 | $17.72 | $17.34 | 76,510 |
| 2023-03-16 | $18.37 | $18.43 | $17.95 | $17.95 | $17.57 | 51,331 |
| 2023-03-15 | $18.90 | $19.00 | $18.23 | $18.30 | $17.91 | 19,324 |
| 2023-03-14 | $19.59 | $19.98 | $18.51 | $19.00 | $18.60 | 29,048 |
| 2023-03-13 | $20.18 | $20.18 | $19.40 | $19.50 | $19.09 | 23,000 |
| 2023-03-10 | $20.65 | $20.87 | $20.37 | $20.38 | $19.95 | 11,416 |
| 2023-03-09 | $21.15 | $21.15 | $20.94 | $20.94 | $20.49 | 5,030 |
| 2023-03-08 | $21.00 | $21.32 | $21.00 | $21.32 | $20.87 | 6,294 |
| 2023-03-07 | $21.50 | $21.50 | $21.26 | $21.32 | $20.87 | 19,156 |
| 2023-03-06 | $21.43 | $21.50 | $21.28 | $21.50 | $21.04 | 6,619 |
| 2023-03-03 | $21.50 | $21.50 | $21.20 | $21.21 | $21.21 | 7,364 |
| 2023-03-02 | $21.34 | $21.50 | $21.08 | $21.14 | $21.14 | 12,975 |
| 2023-03-01 | $21.50 | $21.78 | $21.33 | $21.50 | $21.50 | 43,098 |
| 2023-02-28 | $21.56 | $21.57 | $21.35 | $21.35 | $21.35 | 17,907 |
| 2023-02-27 | $21.25 | $21.71 | $21.25 | $21.71 | $21.71 | 25,671 |
| 2023-02-24 | $21.53 | $21.53 | $21.26 | $21.26 | $21.26 | 12,448 |
| 2023-02-23 | $21.67 | $21.67 | $21.49 | $21.55 | $21.55 | 10,593 |
| 2023-02-22 | $21.63 | $21.90 | $21.48 | $21.50 | $21.50 | 14,470 |
| 2023-02-21 | $22.00 | $22.20 | $21.53 | $21.53 | $21.53 | 6,613 |
| 2023-02-17 | $22.54 | $22.54 | $22.10 | $22.53 | $22.53 | 2,885 |
| 2023-02-16 | $22.50 | $22.50 | $22.46 | $22.50 | $22.50 | 6,722 |
| 2023-02-15 | $22.60 | $22.80 | $22.49 | $22.67 | $22.67 | 8,237 |
| 2023-02-14 | $22.39 | $22.54 | $22.38 | $22.54 | $22.54 | 22,581 |
| 2023-02-13 | $22.25 | $22.65 | $22.25 | $22.40 | $22.40 | 7,090 |
| 2023-02-10 | $22.15 | $22.45 | $21.95 | $22.30 | $22.30 | 6,205 |
| 2023-02-09 | $22.25 | $22.32 | $22.03 | $22.09 | $22.09 | 4,848 |
| 2023-02-08 | $22.47 | $22.47 | $22.05 | $22.05 | $22.05 | 2,049 |
| 2023-02-07 | $22.59 | $22.59 | $22.00 | $22.09 | $22.09 | 14,041 |
| 2023-02-06 | $22.95 | $22.95 | $22.40 | $22.45 | $22.45 | 3,871 |
| 2023-02-03 | $22.48 | $22.51 | $22.35 | $22.50 | $22.50 | 17,140 |
| 2023-02-02 | $22.50 | $22.72 | $22.42 | $22.48 | $22.48 | 29,553 |
| 2023-02-01 | $22.65 | $22.65 | $22.29 | $22.48 | $22.48 | 17,366 |
| 2023-01-31 | $22.41 | $22.61 | $22.16 | $22.46 | $22.46 | 42,483 |
| 2023-01-30 | $22.26 | $22.36 | $22.00 | $22.26 | $22.26 | 65,595 |
| 2023-01-27 | $20.98 | $21.43 | $20.80 | $21.26 | $21.26 | 11,849 |
| 2023-01-26 | $20.35 | $21.01 | $20.35 | $20.92 | $20.92 | 20,627 |
| 2023-01-25 | $21.05 | $21.38 | $20.17 | $20.35 | $20.35 | 126,700 |
| 2023-01-24 | $21.39 | $22.03 | $21.39 | $21.75 | $21.75 | 7,048 |
| 2023-01-23 | $21.37 | $21.57 | $20.78 | $21.39 | $21.39 | 5,578 |
| 2023-01-20 | $20.95 | $21.12 | $20.95 | $21.12 | $21.12 | 3,977 |
| 2023-01-19 | $20.84 | $20.93 | $20.70 | $20.90 | $20.90 | 6,403 |
| 2023-01-18 | $20.64 | $20.89 | $20.61 | $20.89 | $20.89 | 5,841 |
| 2023-01-17 | $20.14 | $20.38 | $20.14 | $20.25 | $20.25 | 9,359 |
| 2023-01-13 | $20.25 | $20.25 | $20.00 | $20.00 | $20.00 | 4,731 |
| 2023-01-12 | $19.95 | $20.24 | $19.95 | $20.19 | $20.19 | 6,600 |
| 2023-01-11 | $20.00 | $20.00 | $19.76 | $19.85 | $19.85 | 10,578 |
| 2023-01-10 | $20.27 | $20.27 | $19.75 | $19.95 | $19.95 | 22,010 |
| 2023-01-09 | $20.15 | $20.47 | $20.11 | $20.15 | $20.15 | 8,323 |
| 2023-01-06 | $20.35 | $20.62 | $20.01 | $20.60 | $20.15 | 7,270 |
| 2023-01-05 | $20.23 | $20.44 | $19.96 | $20.32 | $19.88 | 3,902 |
| 2023-01-04 | $19.19 | $19.68 | $19.19 | $19.64 | $19.21 | 2,478 |
| 2023-01-03 | $19.04 | $19.45 | $18.90 | $19.19 | $18.78 | 4,851 |
| 2022-12-30 | $18.80 | $18.90 | $18.53 | $18.90 | $18.49 | 12,773 |
| 2022-12-29 | $18.62 | $18.77 | $18.50 | $18.71 | $18.31 | 2,621 |
| 2022-12-28 | $18.65 | $18.65 | $18.30 | $18.41 | $18.41 | 10,992 |
| 2022-12-27 | $18.26 | $18.50 | $18.17 | $18.39 | $18.39 | 5,977 |
| 2022-12-23 | $18.02 | $18.55 | $17.96 | $18.12 | $18.12 | 17,489 |
| 2022-12-22 | $18.48 | $18.62 | $17.91 | $18.02 | $18.02 | 8,301 |
| 2022-12-21 | $18.32 | $18.78 | $18.32 | $18.52 | $18.52 | 14,064 |
| 2022-12-20 | $18.72 | $18.77 | $18.40 | $18.40 | $18.40 | 14,747 |
| 2022-12-19 | $19.19 | $19.19 | $18.35 | $18.49 | $18.49 | 16,911 |
| 2022-12-16 | $20.45 | $20.88 | $18.31 | $19.19 | $19.19 | 110,673 |
| 2022-12-15 | $21.35 | $21.50 | $20.23 | $20.23 | $20.23 | 34,975 |
| 2022-12-14 | $20.64 | $21.87 | $20.64 | $21.30 | $21.30 | 21,607 |
| 2022-12-13 | $20.97 | $20.97 | $20.12 | $20.75 | $20.75 | 11,143 |
| 2022-12-12 | $19.53 | $20.14 | $18.90 | $19.82 | $19.82 | 12,874 |
| 2022-12-09 | $19.95 | $19.95 | $19.12 | $19.45 | $19.45 | 5,552 |
| 2022-12-08 | $20.88 | $20.88 | $19.76 | $19.87 | $19.87 | 7,708 |
| 2022-12-07 | $19.91 | $20.25 | $19.84 | $20.08 | $20.08 | 9,857 |
| 2022-12-06 | $20.07 | $20.18 | $19.77 | $20.10 | $20.10 | 6,945 |
| 2022-12-05 | $19.68 | $19.93 | $19.62 | $19.93 | $19.93 | 12,925 |
| 2022-12-02 | $19.37 | $20.00 | $19.25 | $19.90 | $19.90 | 3,147 |
| 2022-12-01 | $18.97 | $19.50 | $18.90 | $19.31 | $19.31 | 83,527 |
| 2022-11-30 | $17.82 | $18.62 | $17.70 | $18.50 | $18.50 | 19,586 |
| 2022-11-29 | $18.14 | $18.14 | $17.83 | $17.85 | $17.85 | 18,793 |
| 2022-11-28 | $18.59 | $18.59 | $17.84 | $17.90 | $17.90 | 10,081 |
| 2022-11-25 | $18.22 | $18.22 | $18.17 | $18.17 | $18.17 | 1,036 |
| 2022-11-23 | $18.45 | $18.82 | $18.16 | $18.17 | $18.17 | 10,628 |
| 2022-11-22 | $18.19 | $18.45 | $18.17 | $18.29 | $18.29 | 5,233 |
| 2022-11-21 | $19.05 | $19.05 | $18.31 | $18.41 | $18.41 | 13,247 |
| 2022-11-18 | $20.11 | $20.11 | $19.00 | $19.00 | $19.00 | 15,519 |
| 2022-11-17 | $20.53 | $20.53 | $19.55 | $19.57 | $19.57 | 6,193 |
| 2022-11-16 | $20.60 | $20.60 | $20.04 | $20.19 | $20.19 | 3,636 |
| 2022-11-15 | $20.45 | $20.65 | $20.22 | $20.33 | $20.33 | 6,363 |
| 2022-11-14 | $20.03 | $20.50 | $20.03 | $20.50 | $20.50 | 7,800 |
| 2022-11-11 | $19.62 | $20.50 | $19.62 | $20.50 | $20.50 | 8,966 |
| 2022-11-10 | $19.15 | $20.04 | $19.15 | $19.70 | $19.70 | 10,048 |
| 2022-11-09 | $18.85 | $19.00 | $18.85 | $18.97 | $18.97 | 2,166 |
| 2022-11-08 | $18.60 | $18.85 | $18.60 | $18.75 | $18.75 | 7,193 |
| 2022-11-07 | $18.60 | $18.64 | $18.54 | $18.61 | $18.61 | 6,975 |
| 2022-11-04 | $18.55 | $18.71 | $18.44 | $18.54 | $18.54 | 13,673 |
| 2022-11-03 | $18.40 | $18.53 | $18.25 | $18.40 | $18.40 | 35,632 |
| 2022-11-02 | $18.28 | $18.50 | $18.17 | $18.32 | $18.32 | 18,409 |
| 2022-11-01 | $19.02 | $19.02 | $18.44 | $18.44 | $18.44 | 12,256 |
| 2022-10-31 | $19.25 | $19.25 | $18.58 | $18.91 | $18.91 | 9,042 |
| 2022-10-28 | $19.20 | $19.20 | $19.15 | $19.15 | $19.15 | 3,381 |
| 2022-10-27 | $19.25 | $19.45 | $19.16 | $19.24 | $19.24 | 23,461 |
| 2022-10-26 | $19.50 | $19.51 | $19.31 | $19.45 | $19.45 | 40,313 |
| 2022-10-25 | $19.74 | $20.09 | $19.36 | $19.44 | $19.44 | 30,571 |
| 2022-10-24 | $19.80 | $19.80 | $19.13 | $19.45 | $19.45 | 20,768 |
| 2022-10-21 | $20.26 | $20.26 | $19.64 | $19.80 | $19.80 | 27,880 |
| 2022-10-20 | $21.08 | $21.08 | $20.21 | $20.38 | $20.38 | 8,218 |
| 2022-10-19 | $20.21 | $20.97 | $20.21 | $20.90 | $20.90 | 19,017 |
| 2022-10-18 | $21.35 | $21.40 | $20.79 | $21.03 | $21.03 | 49,115 |
| 2022-10-17 | $21.41 | $21.41 | $20.70 | $20.93 | $20.93 | 6,432 |
| 2022-10-14 | $20.90 | $20.90 | $20.70 | $20.70 | $20.70 | 1,904 |
| 2022-10-13 | $20.79 | $20.79 | $19.74 | $20.43 | $20.43 | 20,709 |
| 2022-10-12 | $21.00 | $21.00 | $20.66 | $20.96 | $20.96 | 5,876 |
| 2022-10-11 | $21.33 | $21.40 | $20.77 | $21.18 | $21.18 | 7,334 |
| 2022-10-10 | $22.33 | $22.33 | $21.83 | $21.92 | $21.47 | 5,088 |
| 2022-10-07 | $21.79 | $22.15 | $21.79 | $22.13 | $21.67 | 2,101 |
| 2022-10-06 | $22.36 | $22.40 | $22.20 | $22.20 | $21.74 | 9,882 |
| 2022-10-05 | $22.17 | $22.39 | $22.12 | $22.32 | $21.86 | 2,001 |
| 2022-10-04 | $22.49 | $22.55 | $22.38 | $22.47 | $22.01 | 10,430 |
| 2022-10-03 | $22.35 | $22.40 | $22.30 | $22.30 | $22.30 | 5,475 |
| 2022-09-30 | $22.01 | $22.54 | $22.01 | $22.43 | $22.43 | 21,307 |
| 2022-09-29 | $22.07 | $22.41 | $21.92 | $22.13 | $22.13 | 11,382 |
| 2022-09-28 | $21.95 | $22.28 | $21.65 | $22.27 | $22.27 | 35,437 |
| 2022-09-27 | $21.74 | $21.88 | $21.58 | $21.70 | $21.70 | 44,774 |
| 2022-09-26 | $21.82 | $21.99 | $21.57 | $21.68 | $21.68 | 71,461 |
| 2022-09-23 | $21.99 | $22.02 | $21.70 | $21.76 | $21.76 | 6,668 |
| 2022-09-22 | $22.48 | $22.49 | $22.20 | $22.21 | $22.21 | 5,629 |
| 2022-09-21 | $21.69 | $22.60 | $21.60 | $22.54 | $22.54 | 16,298 |
| 2022-09-20 | $22.27 | $22.62 | $22.13 | $22.29 | $22.29 | 5,484 |
| 2022-09-19 | $22.31 | $22.47 | $22.15 | $22.33 | $22.33 | 17,204 |
| 2022-09-16 | $22.81 | $22.95 | $22.47 | $22.47 | $22.47 | 30,907 |
| 2022-09-15 | $22.90 | $23.12 | $22.81 | $22.81 | $22.81 | 6,371 |
| 2022-09-14 | $23.00 | $23.04 | $23.00 | $23.04 | $23.04 | 1,931 |
| 2022-09-13 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 646 |
| 2022-09-12 | $23.35 | $23.41 | $23.35 | $23.40 | $23.40 | 2,625 |
| 2022-09-09 | $22.81 | $23.35 | $22.81 | $23.33 | $23.33 | 2,962 |
| 2022-09-08 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 565 |
| 2022-09-07 | $23.00 | $23.30 | $22.78 | $22.89 | $22.89 | 8,668 |
| 2022-09-06 | $23.45 | $23.45 | $23.15 | $23.15 | $23.15 | 2,250 |
| 2022-09-02 | $22.78 | $23.70 | $22.75 | $23.40 | $23.40 | 19,549 |
| 2022-09-01 | $23.88 | $23.88 | $22.75 | $22.97 | $22.97 | 12,655 |
| 2022-08-31 | $24.00 | $24.00 | $23.60 | $23.78 | $23.78 | 3,784 |
| 2022-08-30 | $24.18 | $24.18 | $23.62 | $23.80 | $23.80 | 9,919 |
| 2022-08-29 | $23.92 | $24.05 | $23.44 | $23.64 | $23.64 | 9,454 |
| 2022-08-26 | $24.15 | $24.19 | $23.76 | $23.77 | $23.77 | 33,857 |
| 2022-08-25 | $24.12 | $24.17 | $23.61 | $24.10 | $24.10 | 189,571 |
| 2022-08-24 | $24.07 | $24.07 | $23.81 | $24.00 | $24.00 | 8,044 |
| 2022-08-23 | $23.87 | $24.08 | $23.65 | $24.07 | $24.07 | 16,957 |
| 2022-08-22 | $23.94 | $24.07 | $23.70 | $23.84 | $23.84 | 7,954 |
| 2022-08-19 | $24.19 | $24.19 | $23.80 | $23.90 | $23.90 | 4,590 |
| 2022-08-18 | $24.34 | $24.45 | $24.01 | $24.39 | $24.39 | 4,890 |
| 2022-08-17 | $24.48 | $24.48 | $24.12 | $24.27 | $24.27 | 10,844 |
| 2022-08-16 | $24.41 | $24.45 | $24.36 | $24.36 | $24.36 | 14,193 |
| 2022-08-15 | $24.49 | $24.49 | $24.48 | $24.48 | $24.48 | 1,349 |
| 2022-08-12 | $24.35 | $24.35 | $24.21 | $24.35 | $24.35 | 3,272 |
| 2022-08-11 | $24.76 | $24.76 | $24.34 | $24.35 | $24.35 | 94,241 |
| 2022-08-10 | $24.59 | $24.59 | $23.80 | $24.45 | $24.45 | 34,388 |
| 2022-08-09 | $24.38 | $24.45 | $24.30 | $24.42 | $24.42 | 24,116 |
| 2022-08-08 | $24.34 | $24.40 | $24.26 | $24.26 | $24.26 | 4,767 |
| 2022-08-05 | $24.30 | $24.34 | $24.29 | $24.29 | $24.29 | 1,325 |
| 2022-08-04 | $24.15 | $24.53 | $24.15 | $24.50 | $24.50 | 8,133 |
| 2022-08-03 | $24.39 | $24.40 | $24.18 | $24.18 | $24.18 | 2,027 |
| 2022-08-02 | $24.15 | $24.31 | $23.95 | $24.31 | $24.31 | 12,741 |
| 2022-08-01 | $23.90 | $24.15 | $23.90 | $24.15 | $24.15 | 9,390 |
| 2022-07-29 | $23.79 | $23.98 | $23.56 | $23.97 | $23.97 | 30,737 |
| 2022-07-28 | $23.84 | $23.94 | $23.67 | $23.79 | $23.79 | 4,723 |
| 2022-07-27 | $23.80 | $24.00 | $23.71 | $23.84 | $23.84 | 7,333 |
| 2022-07-26 | $23.78 | $23.95 | $23.75 | $23.76 | $23.76 | 2,216 |
| 2022-07-25 | $23.61 | $23.78 | $23.61 | $23.78 | $23.78 | 3,285 |
| 2022-07-22 | $23.92 | $23.92 | $23.89 | $23.89 | $23.89 | 743 |
| 2022-07-21 | $23.89 | $23.94 | $23.64 | $23.83 | $23.83 | 3,228 |
| 2022-07-20 | $23.38 | $23.95 | $22.93 | $23.95 | $23.95 | 24,857 |
| 2022-07-19 | $23.55 | $23.55 | $23.38 | $23.42 | $23.42 | 12,288 |
| 2022-07-18 | $23.55 | $23.60 | $23.43 | $23.44 | $23.44 | 4,903 |
| 2022-07-15 | $23.60 | $23.60 | $23.38 | $23.38 | $23.38 | 6,049 |
| 2022-07-14 | $23.49 | $23.57 | $23.05 | $23.53 | $23.53 | 15,775 |
| 2022-07-13 | $23.35 | $23.40 | $22.68 | $23.35 | $23.35 | 6,151 |
| 2022-07-12 | $23.43 | $23.43 | $23.16 | $23.41 | $23.41 | 4,688 |
| 2022-07-11 | $23.35 | $23.82 | $23.18 | $23.18 | $23.18 | 3,817 |
| 2022-07-08 | $23.19 | $23.78 | $22.48 | $23.18 | $23.18 | 7,389 |
| 2022-07-07 | $22.81 | $23.16 | $22.50 | $22.73 | $22.30 | 3,338 |
| 2022-07-06 | $21.90 | $23.17 | $21.86 | $22.81 | $22.38 | 355,897 |
| 2022-07-05 | $21.95 | $22.10 | $21.83 | $21.96 | $21.55 | 20,642 |
| 2022-07-01 | $21.52 | $21.60 | $21.52 | $21.60 | $21.19 | 2,832 |
| 2022-06-30 | $21.73 | $21.88 | $21.55 | $21.62 | $21.21 | 43,274 |
| 2022-06-29 | $21.62 | $21.63 | $21.46 | $21.55 | $21.14 | 10,149 |
| 2022-06-28 | $21.71 | $21.71 | $21.32 | $21.60 | $21.19 | 17,465 |
| 2022-06-27 | $21.56 | $21.65 | $21.48 | $21.54 | $21.13 | 17,715 |
| 2022-06-24 | $21.56 | $21.74 | $21.50 | $21.65 | $21.24 | 7,695 |
| 2022-06-23 | $21.75 | $21.75 | $21.49 | $21.49 | $21.08 | 14,461 |
| 2022-06-22 | $21.84 | $21.95 | $21.75 | $21.80 | $21.39 | 23,273 |
| 2022-06-21 | $21.70 | $22.75 | $21.70 | $21.86 | $21.45 | 17,172 |
| 2022-06-17 | $21.50 | $21.95 | $21.29 | $21.87 | $21.46 | 302,017 |
| 2022-06-16 | $20.51 | $21.65 | $20.51 | $21.36 | $20.96 | 44,924 |
| 2022-06-15 | $21.34 | $21.39 | $21.00 | $21.39 | $20.99 | 84,938 |
| 2022-06-14 | $21.21 | $21.24 | $20.85 | $21.03 | $20.63 | 28,198 |
| 2022-06-13 | $22.00 | $22.00 | $21.22 | $21.54 | $21.13 | 24,169 |
| 2022-06-10 | $22.32 | $22.32 | $22.00 | $22.10 | $21.68 | 69,585 |
| 2022-06-09 | $22.41 | $22.41 | $22.30 | $22.30 | $21.88 | 9,305 |
| 2022-06-08 | $22.50 | $22.60 | $22.47 | $22.52 | $22.10 | 13,699 |
| 2022-06-07 | $23.09 | $23.09 | $22.52 | $22.52 | $22.10 | 13,213 |
| 2022-06-06 | $23.31 | $24.06 | $23.03 | $23.03 | $22.60 | 21,167 |
| 2022-06-03 | $23.27 | $23.37 | $23.25 | $23.29 | $22.85 | 38,207 |
| 2022-06-02 | $23.69 | $23.70 | $23.30 | $23.35 | $22.91 | 51,422 |
| 2022-06-01 | $23.85 | $23.85 | $23.53 | $23.69 | $23.24 | 18,788 |
| 2022-05-31 | $22.99 | $23.98 | $22.99 | $23.87 | $23.42 | 17,274 |
| 2022-05-27 | $23.22 | $23.56 | $23.22 | $23.52 | $23.08 | 19,437 |
| 2022-05-26 | $22.98 | $23.10 | $22.98 | $23.10 | $22.66 | 11,181 |
| 2022-05-25 | $22.75 | $23.01 | $22.63 | $23.01 | $22.58 | 7,481 |
| 2022-05-24 | $22.54 | $22.76 | $22.52 | $22.53 | $22.11 | 4,638 |
| 2022-05-23 | $22.61 | $22.65 | $22.50 | $22.65 | $22.22 | 4,274 |
| 2022-05-20 | $22.75 | $22.78 | $22.52 | $22.77 | $22.34 | 29,338 |
| 2022-05-19 | $22.76 | $22.76 | $22.65 | $22.65 | $22.22 | 4,873 |
| 2022-05-18 | $22.65 | $22.76 | $22.65 | $22.65 | $22.22 | 8,219 |
| 2022-05-17 | $22.79 | $22.79 | $22.65 | $22.65 | $22.22 | 23,049 |
| 2022-05-16 | $22.80 | $23.15 | $22.70 | $22.90 | $22.47 | 10,683 |
| 2022-05-13 | $22.73 | $22.84 | $22.71 | $22.80 | $22.37 | 14,828 |
| 2022-05-12 | $22.72 | $22.72 | $22.53 | $22.66 | $22.23 | 87,709 |
| 2022-05-11 | $22.65 | $22.86 | $22.41 | $22.83 | $22.40 | 12,937 |
| 2022-05-10 | $22.68 | $23.07 | $22.68 | $23.00 | $22.57 | 23,063 |
| 2022-05-09 | $22.95 | $22.95 | $22.73 | $22.77 | $22.34 | 23,255 |
| 2022-05-06 | $22.80 | $23.00 | $22.77 | $22.98 | $22.55 | 16,317 |
| 2022-05-05 | $22.73 | $22.77 | $22.47 | $22.75 | $22.32 | 10,477 |
| 2022-05-04 | $22.50 | $22.60 | $22.50 | $22.60 | $22.17 | 1,557 |
| 2022-05-03 | $22.25 | $22.30 | $22.20 | $22.25 | $21.83 | 5,045 |
| 2022-05-02 | $22.05 | $22.25 | $22.05 | $22.15 | $21.73 | 2,390 |
| 2022-04-29 | $23.00 | $23.01 | $22.01 | $22.67 | $22.24 | 54,119 |
| 2022-04-28 | $22.83 | $22.94 | $22.76 | $22.92 | $22.49 | 32,174 |
| 2022-04-27 | $23.80 | $23.80 | $22.92 | $22.92 | $22.49 | 16,128 |
| 2022-04-26 | $23.84 | $23.85 | $23.76 | $23.84 | $23.39 | 1,489 |
| 2022-04-25 | $23.88 | $23.95 | $23.88 | $23.95 | $23.50 | 59,332 |
| 2022-04-22 | $24.01 | $24.25 | $23.61 | $23.99 | $23.54 | 21,745 |
| 2022-04-21 | $24.25 | $24.43 | $24.16 | $24.38 | $23.92 | 4,790 |
| 2022-04-20 | $24.50 | $24.53 | $24.22 | $24.22 | $23.76 | 16,132 |
| 2022-04-19 | $24.32 | $24.48 | $24.30 | $24.45 | $23.99 | 3,401 |
| 2022-04-18 | $24.54 | $24.54 | $24.29 | $24.32 | $23.86 | 7,220 |
| 2022-04-14 | $24.41 | $24.49 | $24.41 | $24.49 | $24.03 | 32,171 |
| 2022-04-13 | $24.41 | $24.45 | $24.36 | $24.41 | $23.95 | 2,216 |
| 2022-04-12 | $24.21 | $24.55 | $24.20 | $24.47 | $24.01 | 25,170 |
| 2022-04-11 | $24.19 | $24.35 | $24.17 | $24.20 | $23.74 | 3,978 |
| 2022-04-08 | $24.62 | $24.62 | $24.45 | $24.55 | $23.65 | 8,157 |
| 2022-04-07 | $24.72 | $24.72 | $24.35 | $24.45 | $23.56 | 21,509 |
| 2022-04-06 | $24.62 | $24.70 | $24.54 | $24.65 | $23.75 | 15,528 |
| 2022-04-05 | $24.70 | $24.70 | $24.60 | $24.65 | $23.75 | 6,460 |
| 2022-04-04 | $24.70 | $24.70 | $24.65 | $24.70 | $23.80 | 16,255 |
| 2022-04-01 | $24.60 | $24.74 | $24.58 | $24.70 | $23.80 | 13,100 |
| 2022-03-31 | $24.70 | $24.70 | $24.65 | $24.67 | $23.77 | 17,857 |
| 2022-03-30 | $24.70 | $24.70 | $24.60 | $24.70 | $23.80 | 23,322 |
| 2022-03-29 | $24.70 | $24.73 | $24.69 | $24.69 | $23.79 | 96,576 |
| 2022-03-28 | $24.55 | $24.70 | $24.42 | $24.69 | $23.79 | 15,967 |
| 2022-03-25 | $24.51 | $24.60 | $24.51 | $24.51 | $23.61 | 4,076 |
| 2022-03-24 | $24.54 | $24.60 | $24.54 | $24.60 | $23.70 | 3,863 |
| 2022-03-23 | $24.67 | $24.67 | $24.54 | $24.60 | $23.70 | 1,548 |
| 2022-03-22 | $24.75 | $24.99 | $24.75 | $24.80 | $23.89 | 25,553 |
| 2022-03-21 | $24.88 | $24.97 | $24.85 | $24.89 | $23.98 | 23,580 |
| 2022-03-18 | $24.38 | $24.99 | $24.38 | $24.99 | $24.08 | 12,198 |
| 2022-03-17 | $24.50 | $24.70 | $24.34 | $24.70 | $23.80 | 1,871 |
| 2022-03-16 | $24.54 | $24.54 | $24.20 | $24.25 | $23.36 | 4,326 |
| 2022-03-15 | $24.20 | $24.56 | $24.10 | $24.20 | $23.31 | 10,839 |
| 2022-03-14 | $24.64 | $24.69 | $24.30 | $24.31 | $23.42 | 7,141 |
| 2022-03-11 | $24.93 | $24.93 | $24.64 | $24.64 | $23.74 | 4,667 |
| 2022-03-10 | $24.80 | $24.90 | $24.57 | $24.88 | $23.97 | 9,068 |
| 2022-03-09 | $24.85 | $24.86 | $24.81 | $24.85 | $23.94 | 4,284 |
| 2022-03-08 | $24.51 | $24.78 | $24.35 | $24.78 | $23.87 | 7,369 |
| 2022-03-07 | $24.81 | $24.95 | $24.60 | $24.63 | $23.73 | 4,047 |
| 2022-03-04 | $25.00 | $25.03 | $24.78 | $24.93 | $24.02 | 8,507 |
| 2022-03-03 | $25.00 | $25.05 | $25.00 | $25.02 | $24.10 | 7,410 |
| 2022-03-02 | $24.90 | $24.97 | $24.90 | $24.97 | $24.06 | 3,560 |
| 2022-03-01 | $24.67 | $24.87 | $24.67 | $24.84 | $23.93 | 8,392 |
| 2022-02-28 | $24.93 | $24.99 | $24.70 | $24.70 | $23.80 | 7,482 |
| 2022-02-25 | $24.93 | $24.99 | $24.86 | $24.98 | $24.07 | 4,498 |
| 2022-02-24 | $24.61 | $24.96 | $24.60 | $24.79 | $23.88 | 6,134 |
| 2022-02-23 | $24.90 | $24.90 | $24.87 | $24.90 | $23.99 | 7,964 |
| 2022-02-22 | $24.90 | $24.99 | $24.86 | $24.92 | $24.01 | 16,658 |
| 2022-02-18 | $24.76 | $24.95 | $24.76 | $24.93 | $24.02 | 6,055 |
| 2022-02-17 | $24.63 | $24.88 | $24.63 | $24.87 | $23.96 | 13,681 |
| 2022-02-16 | $24.64 | $24.81 | $24.60 | $24.81 | $23.90 | 19,295 |
| 2022-02-15 | $24.45 | $24.67 | $24.45 | $24.64 | $23.74 | 17,228 |
| 2022-02-14 | $24.25 | $24.63 | $24.00 | $24.45 | $23.56 | 61,459 |
| 2022-02-11 | $24.99 | $24.99 | $24.74 | $24.88 | $23.97 | 11,878 |
| 2022-02-10 | $25.00 | $25.00 | $24.90 | $24.96 | $24.05 | 20,943 |
| 2022-02-09 | $24.87 | $24.95 | $24.85 | $24.92 | $24.01 | 14,779 |
| 2022-02-08 | $25.08 | $25.08 | $24.85 | $24.92 | $24.01 | 11,710 |
| 2022-02-07 | $24.98 | $25.03 | $24.91 | $24.97 | $24.06 | 21,512 |
| 2022-02-04 | $25.07 | $25.07 | $24.91 | $24.97 | $24.06 | 17,482 |
| 2022-02-03 | $25.08 | $25.12 | $25.05 | $25.10 | $24.18 | 5,959 |
| 2022-02-02 | $25.13 | $25.19 | $25.07 | $25.10 | $24.18 | 8,156 |
| 2022-02-01 | $25.21 | $25.30 | $25.10 | $25.19 | $24.27 | 9,086 |
| 2022-01-31 | $25.18 | $25.25 | $25.06 | $25.06 | $24.14 | 14,738 |
| 2022-01-28 | $25.25 | $25.25 | $25.10 | $25.15 | $24.23 | 21,989 |
| 2022-01-27 | $25.13 | $25.18 | $25.09 | $25.10 | $24.18 | 17,482 |
| 2022-01-26 | $25.23 | $25.25 | $25.15 | $25.21 | $24.29 | 20,462 |
| 2022-01-25 | $25.17 | $25.29 | $25.17 | $25.26 | $24.34 | 17,280 |
| 2022-01-24 | $25.25 | $25.25 | $25.11 | $25.24 | $24.32 | 27,687 |
| 2022-01-21 | $25.25 | $25.33 | $25.20 | $25.30 | $24.37 | 24,956 |
| 2022-01-20 | $25.28 | $25.33 | $25.22 | $25.27 | $24.35 | 56,680 |
| 2022-01-19 | $25.24 | $25.28 | $25.24 | $25.27 | $24.35 | 8,421 |
| 2022-01-18 | $25.26 | $25.28 | $25.20 | $25.22 | $24.30 | 72,695 |
| 2022-01-14 | $25.15 | $25.17 | $25.05 | $25.17 | $24.25 | 75,367 |
| 2022-01-13 | $25.11 | $25.15 | $25.10 | $25.12 | $24.20 | 11,529 |
| 2022-01-12 | $25.06 | $25.15 | $25.06 | $25.15 | $24.23 | 19,634 |
| 2022-01-11 | $25.07 | $25.15 | $25.05 | $25.11 | $24.19 | 16,518 |
| 2022-01-10 | $25.12 | $25.12 | $25.07 | $25.11 | $24.19 | 29,163 |
| 2022-01-07 | $25.12 | $25.12 | $25.02 | $25.12 | $24.20 | 12,260 |
| 2022-01-06 | $25.46 | $25.57 | $25.40 | $25.52 | $24.15 | 15,409 |
| 2022-01-05 | $25.46 | $25.54 | $25.46 | $25.52 | $24.16 | 10,963 |
| 2022-01-04 | $25.44 | $25.58 | $25.44 | $25.51 | $24.14 | 26,121 |
| 2022-01-03 | $25.54 | $25.54 | $25.40 | $25.52 | $24.16 | 15,423 |
| 2021-12-31 | $25.28 | $25.57 | $25.28 | $25.57 | $24.21 | 40,052 |
| 2021-12-30 | $25.26 | $25.37 | $25.25 | $25.37 | $24.02 | 48,037 |
| 2021-12-29 | $25.21 | $25.29 | $24.98 | $25.25 | $23.90 | 22,568 |
| 2021-12-28 | $25.25 | $25.29 | $25.19 | $25.25 | $23.90 | 10,255 |
| 2021-12-27 | $25.21 | $25.23 | $25.17 | $25.23 | $23.88 | 11,681 |
| 2021-12-23 | $25.20 | $25.23 | $25.15 | $25.17 | $23.83 | 18,005 |
| 2021-12-22 | $25.16 | $25.20 | $25.13 | $25.13 | $23.79 | 13,895 |
| 2021-12-21 | $25.09 | $25.14 | $25.08 | $25.13 | $23.79 | 11,210 |
| 2021-12-20 | $25.07 | $25.17 | $25.06 | $25.09 | $23.75 | 19,802 |
| 2021-12-17 | $25.06 | $25.13 | $25.04 | $25.09 | $23.75 | 7,954 |
| 2021-12-16 | $25.11 | $25.16 | $25.09 | $25.09 | $23.76 | 9,583 |
| 2021-12-15 | $25.11 | $25.15 | $25.08 | $25.15 | $23.81 | 11,854 |
| 2021-12-14 | $25.11 | $25.14 | $25.08 | $25.10 | $23.76 | 12,940 |
| 2021-12-13 | $25.07 | $25.14 | $25.04 | $25.14 | $23.80 | 7,587 |
| 2021-12-10 | $25.08 | $25.11 | $25.07 | $25.10 | $23.76 | 17,894 |
| 2021-12-09 | $25.04 | $25.13 | $25.04 | $25.09 | $23.75 | 18,150 |
| 2021-12-08 | $25.07 | $25.07 | $25.04 | $25.04 | $23.70 | 27,243 |
| 2021-12-07 | $25.07 | $25.09 | $25.02 | $25.07 | $23.73 | 16,333 |
| 2021-12-06 | $25.02 | $25.06 | $25.01 | $25.02 | $23.68 | 8,407 |
| 2021-12-03 | $25.01 | $25.12 | $24.98 | $25.04 | $23.70 | 85,908 |
| 2021-12-02 | $24.92 | $25.05 | $24.88 | $24.99 | $23.66 | 11,481 |
| 2021-12-01 | $24.88 | $25.00 | $24.85 | $24.98 | $23.65 | 49,277 |
| 2021-11-30 | $25.06 | $25.07 | $24.70 | $24.79 | $23.47 | 166,542 |
| 2021-11-29 | $25.05 | $25.05 | $25.03 | $25.03 | $23.69 | 21,247 |
| 2021-11-26 | $25.00 | $25.06 | $25.00 | $25.02 | $23.69 | 5,193 |
| 2021-11-24 | $25.00 | $25.05 | $25.00 | $25.05 | $23.71 | 6,183 |
| 2021-11-23 | $25.01 | $25.05 | $25.01 | $25.05 | $23.71 | 12,625 |
| 2021-11-22 | $25.07 | $25.07 | $25.00 | $25.05 | $23.71 | 26,868 |
| 2021-11-19 | $25.00 | $25.05 | $24.99 | $25.05 | $23.71 | 16,908 |
| 2021-11-18 | $25.01 | $25.05 | $25.00 | $25.03 | $23.69 | 11,221 |
| 2021-11-17 | $25.06 | $25.10 | $24.96 | $25.01 | $23.68 | 52,373 |
| 2021-11-16 | $25.08 | $25.14 | $25.05 | $25.08 | $23.74 | 17,582 |
| 2021-11-15 | $25.10 | $25.13 | $25.09 | $25.11 | $23.77 | 12,565 |
| 2021-11-12 | $25.10 | $25.15 | $25.10 | $25.14 | $23.80 | 54,974 |
| 2021-11-11 | $25.08 | $25.08 | $25.08 | $25.08 | $23.74 | 1,375 |
| 2021-11-10 | $25.11 | $25.12 | $25.07 | $25.08 | $23.74 | 15,420 |
| 2021-11-09 | $25.13 | $25.14 | $25.10 | $25.12 | $23.78 | 13,808 |
| 2021-11-08 | $25.10 | $25.18 | $25.00 | $25.13 | $23.79 | 46,276 |
| 2021-11-05 | $25.23 | $25.23 | $25.10 | $25.16 | $23.82 | 53,532 |
| 2021-11-04 | $25.24 | $25.30 | $25.20 | $25.23 | $23.88 | 73,722 |
| 2021-11-03 | $25.29 | $25.29 | $25.26 | $25.27 | $23.92 | 1,972 |
| 2021-11-02 | $25.24 | $25.34 | $25.24 | $25.24 | $23.89 | 12,497 |
| 2021-11-01 | $25.32 | $25.40 | $25.24 | $25.24 | $23.89 | 15,028 |
| 2021-10-29 | $25.35 | $25.47 | $25.24 | $25.47 | $24.11 | 8,501 |
| 2021-10-28 | $25.25 | $25.35 | $25.24 | $25.32 | $23.97 | 3,513 |
| 2021-10-27 | $25.35 | $25.35 | $25.24 | $25.24 | $23.89 | 5,307 |
| 2021-10-26 | $25.30 | $25.33 | $25.26 | $25.27 | $23.92 | 7,948 |
| 2021-10-25 | $25.40 | $25.40 | $25.30 | $25.31 | $23.96 | 12,979 |
| 2021-10-22 | $25.35 | $25.47 | $25.35 | $25.39 | $24.03 | 10,545 |
| 2021-10-21 | $25.26 | $25.40 | $25.25 | $25.36 | $24.01 | 36,530 |
| 2021-10-20 | $25.16 | $25.28 | $25.16 | $25.28 | $23.93 | 13,671 |
| 2021-10-19 | $25.20 | $25.27 | $25.20 | $25.22 | $23.88 | 10,110 |
| 2021-10-18 | $25.15 | $25.26 | $25.15 | $25.22 | $23.87 | 42,514 |
| 2021-10-15 | $25.22 | $25.22 | $25.14 | $25.18 | $23.84 | 11,141 |
| 2021-10-14 | $25.11 | $25.15 | $25.07 | $25.14 | $23.80 | 20,190 |
| 2021-10-13 | $25.12 | $25.14 | $25.06 | $25.11 | $23.77 | 23,653 |
| 2021-10-12 | $25.08 | $25.15 | $25.05 | $25.06 | $23.72 | 43,866 |
| 2021-10-11 | $25.22 | $25.22 | $25.13 | $25.16 | $23.81 | 3,376 |
| 2021-10-08 | $25.04 | $25.15 | $25.01 | $25.13 | $23.79 | 12,752 |
| 2021-10-07 | $25.10 | $25.14 | $25.02 | $25.02 | $23.68 | 16,652 |
| 2021-10-06 | $25.47 | $25.58 | $25.45 | $25.56 | $23.77 | 25,230 |
| 2021-10-05 | $25.54 | $25.55 | $25.45 | $25.46 | $23.68 | 9,545 |
| 2021-10-04 | $25.49 | $25.58 | $25.43 | $25.54 | $23.75 | 23,581 |
| 2021-10-01 | $25.53 | $25.63 | $25.50 | $25.50 | $23.72 | 2,722 |
| 2021-09-30 | $25.64 | $25.70 | $25.43 | $25.53 | $23.75 | 18,035 |
| 2021-09-29 | $25.66 | $25.75 | $25.58 | $25.75 | $23.95 | 9,681 |
| 2021-09-28 | $25.46 | $25.63 | $25.46 | $25.63 | $23.84 | 4,634 |
| 2021-09-27 | $25.69 | $25.74 | $25.49 | $25.74 | $23.94 | 21,579 |
| 2021-09-24 | $25.47 | $25.67 | $25.44 | $25.67 | $23.87 | 4,401 |
| 2021-09-23 | $25.65 | $25.69 | $25.56 | $25.67 | $23.88 | 15,396 |
| 2021-09-22 | $25.58 | $25.63 | $25.54 | $25.63 | $23.84 | 8,666 |
| 2021-09-21 | $25.58 | $25.58 | $25.43 | $25.43 | $23.65 | 927 |
| 2021-09-20 | $25.52 | $25.60 | $25.40 | $25.41 | $23.63 | 6,787 |
| 2021-09-17 | $25.70 | $25.70 | $25.70 | $25.70 | $23.90 | 1,195 |
| 2021-09-16 | $25.70 | $25.70 | $25.70 | $25.70 | $23.90 | 1,066 |
| 2021-09-15 | $25.66 | $25.66 | $25.56 | $25.59 | $23.80 | 10,490 |
| 2021-09-14 | $25.46 | $25.76 | $25.46 | $25.64 | $23.85 | 5,316 |
| 2021-09-13 | $25.47 | $25.61 | $25.46 | $25.46 | $23.68 | 10,968 |
| 2021-09-10 | $25.44 | $25.63 | $25.44 | $25.59 | $23.80 | 15,407 |
| 2021-09-09 | $25.40 | $25.51 | $25.40 | $25.51 | $23.73 | 6,514 |
| 2021-09-08 | $25.45 | $25.52 | $25.36 | $25.49 | $23.71 | 8,971 |
| 2021-09-07 | $25.42 | $25.60 | $25.36 | $25.55 | $23.76 | 7,102 |
| 2021-09-03 | $25.47 | $25.57 | $25.39 | $25.48 | $23.70 | 5,292 |
| 2021-09-02 | $25.50 | $25.60 | $25.50 | $25.60 | $23.81 | 5,978 |
| 2021-09-01 | $25.50 | $25.55 | $25.39 | $25.55 | $23.76 | 2,616 |
| 2021-08-31 | $25.31 | $25.60 | $25.31 | $25.57 | $23.78 | 15,517 |
| 2021-08-30 | $25.28 | $25.62 | $25.28 | $25.59 | $23.80 | 6,241 |
| 2021-08-27 | $25.32 | $25.58 | $25.31 | $25.58 | $23.79 | 4,516 |
| 2021-08-26 | $25.29 | $25.32 | $25.29 | $25.29 | $23.53 | 1,517 |
| 2021-08-25 | $25.49 | $25.49 | $25.30 | $25.43 | $23.65 | 7,563 |
| 2021-08-24 | $25.32 | $25.43 | $25.31 | $25.40 | $23.62 | 5,984 |
| 2021-08-23 | $25.43 | $25.59 | $25.29 | $25.33 | $23.56 | 29,293 |
| 2021-08-20 | $25.41 | $25.44 | $25.41 | $25.43 | $23.65 | 1,364 |
| 2021-08-19 | $25.33 | $25.34 | $25.29 | $25.34 | $23.57 | 17,958 |
| 2021-08-18 | $25.23 | $25.30 | $25.23 | $25.30 | $23.53 | 3,416 |
| 2021-08-17 | $25.30 | $25.42 | $25.30 | $25.30 | $23.53 | 6,141 |
| 2021-08-16 | $25.32 | $25.38 | $25.29 | $25.32 | $23.55 | 3,311 |
| 2021-08-13 | $25.30 | $25.44 | $25.27 | $25.32 | $23.55 | 3,305 |
| 2021-08-12 | $25.19 | $25.29 | $25.15 | $25.26 | $23.49 | 38,004 |
| 2021-08-11 | $25.20 | $25.23 | $25.15 | $25.15 | $23.39 | 10,259 |
| 2021-08-10 | $25.21 | $25.23 | $25.15 | $25.19 | $23.42 | 3,873 |
| 2021-08-09 | $25.60 | $25.60 | $25.22 | $25.22 | $23.46 | 8,417 |
| 2021-08-06 | $25.52 | $25.64 | $25.52 | $25.64 | $23.85 | 11,622 |
| 2021-08-05 | $25.62 | $25.66 | $25.56 | $25.56 | $23.77 | 13,022 |
| 2021-08-04 | $25.38 | $25.65 | $25.34 | $25.65 | $23.86 | 13,675 |
| 2021-08-03 | $25.52 | $25.56 | $25.49 | $25.52 | $23.74 | 8,177 |
| 2021-08-02 | $25.34 | $25.50 | $25.22 | $25.50 | $23.72 | 6,034 |
| 2021-07-30 | $25.10 | $25.39 | $25.10 | $25.34 | $23.57 | 15,601 |
| 2021-07-29 | $25.06 | $25.12 | $25.06 | $25.12 | $23.36 | 6,657 |
| 2021-07-28 | $25.10 | $25.12 | $25.08 | $25.12 | $23.36 | 11,804 |
| 2021-07-27 | $25.10 | $25.10 | $25.05 | $25.09 | $23.34 | 10,236 |
| 2021-07-26 | $25.10 | $25.17 | $25.10 | $25.13 | $23.37 | 8,775 |
| 2021-07-23 | $25.17 | $25.17 | $25.05 | $25.09 | $23.34 | 8,808 |
| 2021-07-22 | $25.19 | $25.21 | $25.16 | $25.17 | $23.41 | 3,816 |
| 2021-07-21 | $25.15 | $25.20 | $25.09 | $25.20 | $23.44 | 17,532 |
| 2021-07-20 | $25.10 | $25.14 | $25.09 | $25.09 | $23.34 | 9,583 |
| 2021-07-19 | $25.04 | $25.12 | $25.04 | $25.08 | $23.33 | 9,406 |
| 2021-07-16 | $24.95 | $25.17 | $24.95 | $25.12 | $23.36 | 15,418 |
| 2021-07-15 | $25.04 | $25.04 | $24.93 | $24.96 | $23.21 | 23,627 |
| 2021-07-14 | $25.11 | $25.11 | $24.95 | $24.98 | $23.23 | 9,618 |
| 2021-07-13 | $25.12 | $25.12 | $25.01 | $25.06 | $23.31 | 9,581 |
| 2021-07-12 | $25.20 | $25.20 | $25.07 | $25.10 | $23.35 | 22,934 |
| 2021-07-09 | $25.01 | $25.16 | $25.01 | $25.16 | $23.40 | 11,386 |
| 2021-07-08 | $25.05 | $25.10 | $24.98 | $25.05 | $23.30 | 274,111 |
| 2021-07-07 | $25.54 | $25.54 | $25.46 | $25.50 | $23.30 | 33,763 |
| 2021-07-06 | $25.60 | $25.60 | $25.44 | $25.56 | $23.36 | 23,517 |
| 2021-07-02 | $25.69 | $25.70 | $25.60 | $25.69 | $23.48 | 5,638 |
| 2021-07-01 | $25.73 | $25.85 | $25.69 | $25.70 | $23.49 | 10,443 |
| 2021-06-30 | $25.81 | $25.94 | $25.68 | $25.74 | $23.52 | 50,551 |
| 2021-06-29 | $25.75 | $26.00 | $25.70 | $25.85 | $23.62 | 24,279 |
| 2021-06-28 | $25.56 | $25.77 | $25.48 | $25.77 | $23.55 | 10,089 |
| 2021-06-25 | $25.44 | $25.74 | $25.41 | $25.68 | $23.47 | 19,403 |
| 2021-06-24 | $25.35 | $25.48 | $25.35 | $25.48 | $23.28 | 10,918 |
| 2021-06-23 | $25.40 | $25.60 | $25.38 | $25.38 | $23.19 | 10,478 |
| 2021-06-22 | $25.39 | $25.40 | $25.29 | $25.40 | $23.21 | 3,338 |
DigitalBridge Group Inc 7.125 Cum Red Perp Pfd Ser H (DBRG-P-H) News Headlines
Recent DigitalBridge Group Inc 7.125 Cum Red Perp Pfd Ser H (DBRG-P-H) News
Similar Companies to DigitalBridge Group Inc 7.125 Cum Red Perp Pfd Ser H (DBRG-P-H) 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 | -- | -- | -- |