DigitalBridge Group Inc (DBRG-P-I) Exchange: NYSE
Data as of Oct. 10, 2025
$22.14 ($-0.04) -0.16%
DigitalBridge Group Inc - Daily Information
Click for more stock information on DigitalBridge Group Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $22.37 |
| Previous Close | $22.14 |
| High | $22.42 |
| Low | $22.12 |
| Adjusted Open | $22.37 |
| Previous Adjusted Close | $22.14 |
| Adjusted High | $22.42 |
| Adjusted Low | $22.12 |
About DigitalBridge Group Inc (DBRG-P-I)
Colony Capital Inc. 7.15% Series I Cumulative Redeemable Perpetual Preferred Stock
Invest in DigitalBridge Group Inc (DBRG-P-I)
Historical Stock Data for DigitalBridge Group Inc (DBRG-P-I)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | $22.37 | $22.42 | $22.12 | $22.14 | $22.14 | 1,674 |
| 2025-09-25 | $22.22 | $22.23 | $22.16 | $22.18 | $22.18 | 4,477 |
| 2025-09-24 | $22.50 | $22.50 | $22.18 | $22.29 | $22.29 | 5,150 |
| 2025-09-23 | $22.53 | $22.53 | $22.21 | $22.24 | $22.24 | 5,111 |
| 2025-09-22 | $22.00 | $22.33 | $22.00 | $22.29 | $22.29 | 6,653 |
| 2025-09-19 | $22.44 | $22.44 | $22.31 | $22.31 | $22.31 | 1,911 |
| 2025-09-18 | $22.50 | $22.66 | $22.40 | $22.45 | $22.45 | 10,700 |
| 2025-09-17 | $22.54 | $22.54 | $22.16 | $22.28 | $22.28 | 8,851 |
| 2025-09-16 | $22.35 | $22.54 | $22.28 | $22.33 | $22.33 | 20,176 |
| 2025-09-15 | $22.33 | $22.60 | $22.00 | $22.37 | $22.37 | 18,004 |
| 2025-09-12 | $21.69 | $22.22 | $21.69 | $22.22 | $22.22 | 5,637 |
| 2025-09-11 | $22.15 | $22.30 | $20.45 | $21.76 | $21.76 | 75,870 |
| 2025-09-10 | $22.17 | $22.30 | $21.95 | $22.29 | $22.29 | 27,613 |
| 2025-09-09 | $22.25 | $22.43 | $22.04 | $22.12 | $22.12 | 24,687 |
| 2025-09-08 | $22.20 | $22.37 | $21.93 | $22.24 | $22.24 | 5,725 |
| 2025-09-05 | $22.14 | $22.46 | $22.08 | $22.24 | $22.24 | 27,779 |
| 2025-09-04 | $21.86 | $22.04 | $21.86 | $22.00 | $22.00 | 6,102 |
| 2025-09-03 | $21.58 | $22.12 | $21.55 | $21.89 | $21.89 | 16,772 |
| 2025-09-02 | $21.53 | $21.70 | $21.50 | $21.58 | $21.58 | 18,445 |
| 2025-08-29 | $22.15 | $22.25 | $21.41 | $21.59 | $21.59 | 71,041 |
| 2025-08-28 | $22.19 | $22.31 | $22.10 | $22.10 | $22.10 | 8,586 |
| 2025-08-27 | $22.08 | $22.35 | $22.06 | $22.25 | $22.25 | 26,836 |
| 2025-08-26 | $21.93 | $22.24 | $21.93 | $22.11 | $22.11 | 8,764 |
| 2025-08-25 | $22.03 | $22.10 | $21.99 | $22.04 | $22.04 | 5,042 |
| 2025-08-22 | $21.91 | $22.36 | $21.91 | $22.30 | $22.30 | 11,926 |
| 2025-08-21 | $21.75 | $21.90 | $21.75 | $21.90 | $21.90 | 2,105 |
| 2025-08-20 | $22.18 | $22.18 | $21.70 | $21.98 | $21.98 | 12,422 |
| 2025-08-19 | $21.56 | $22.05 | $21.55 | $21.76 | $21.76 | 11,367 |
| 2025-08-18 | $21.96 | $21.97 | $21.65 | $21.65 | $21.65 | 16,933 |
| 2025-08-15 | $22.26 | $22.26 | $21.90 | $21.90 | $21.90 | 3,665 |
| 2025-08-14 | $22.14 | $22.25 | $21.88 | $21.89 | $21.89 | 42,096 |
| 2025-08-13 | $22.19 | $22.28 | $22.04 | $22.07 | $22.07 | 18,273 |
| 2025-08-12 | $22.25 | $22.37 | $22.12 | $22.12 | $22.12 | 14,925 |
| 2025-08-11 | $22.30 | $22.63 | $22.14 | $22.26 | $22.26 | 7,466 |
| 2025-08-08 | $22.01 | $22.61 | $22.01 | $22.30 | $22.30 | 2,859 |
| 2025-08-07 | $22.41 | $22.42 | $22.13 | $22.37 | $22.37 | 7,711 |
| 2025-08-06 | $22.35 | $22.64 | $22.25 | $22.64 | $22.64 | 4,585 |
| 2025-08-05 | $22.42 | $22.62 | $22.06 | $22.34 | $22.34 | 10,709 |
| 2025-08-04 | $22.39 | $22.43 | $22.07 | $22.20 | $22.20 | 17,026 |
| 2025-08-01 | $22.14 | $22.28 | $22.07 | $22.08 | $22.08 | 11,199 |
| 2025-07-31 | $22.15 | $22.61 | $21.80 | $22.18 | $22.18 | 83,081 |
| 2025-07-30 | $22.20 | $22.20 | $22.06 | $22.14 | $22.14 | 15,858 |
| 2025-07-29 | $22.00 | $22.14 | $21.80 | $22.08 | $22.08 | 18,910 |
| 2025-07-28 | $22.25 | $22.25 | $21.90 | $21.98 | $21.98 | 4,038 |
| 2025-07-25 | $22.00 | $22.24 | $21.93 | $22.12 | $22.12 | 23,796 |
| 2025-07-24 | $21.47 | $22.05 | $21.42 | $22.01 | $22.01 | 18,128 |
| 2025-07-23 | $21.31 | $21.65 | $21.31 | $21.43 | $21.43 | 35,730 |
| 2025-07-22 | $21.29 | $21.51 | $21.29 | $21.31 | $21.31 | 8,241 |
| 2025-07-21 | $21.26 | $21.38 | $21.24 | $21.28 | $21.28 | 13,187 |
| 2025-07-18 | $21.20 | $21.27 | $21.18 | $21.26 | $21.26 | 13,999 |
| 2025-07-17 | $21.26 | $21.30 | $21.17 | $21.20 | $21.20 | 7,067 |
| 2025-07-16 | $21.11 | $21.30 | $20.99 | $21.17 | $21.17 | 24,744 |
| 2025-07-15 | $21.13 | $21.13 | $20.96 | $20.98 | $20.98 | 28,803 |
| 2025-07-14 | $20.98 | $21.18 | $20.90 | $21.00 | $21.00 | 12,352 |
| 2025-07-11 | $20.85 | $21.02 | $20.64 | $20.99 | $20.99 | 19,770 |
| 2025-07-10 | $20.75 | $20.93 | $20.45 | $20.93 | $20.93 | 20,617 |
| 2025-07-09 | $21.00 | $21.44 | $21.00 | $21.09 | $21.09 | 57,040 |
| 2025-07-08 | $20.86 | $21.10 | $20.86 | $20.99 | $20.99 | 35,469 |
| 2025-07-07 | $21.09 | $21.15 | $20.95 | $20.98 | $20.98 | 44,028 |
| 2025-07-03 | $21.00 | $21.06 | $20.97 | $20.97 | $20.97 | 8,644 |
| 2025-07-02 | $21.01 | $21.35 | $21.00 | $21.02 | $21.02 | 34,466 |
| 2025-07-01 | $20.61 | $21.00 | $20.50 | $21.00 | $21.00 | 30,479 |
| 2025-06-30 | $20.87 | $21.18 | $20.28 | $20.52 | $20.52 | 54,831 |
| 2025-06-27 | $21.03 | $21.06 | $20.83 | $20.86 | $20.86 | 12,731 |
| 2025-06-26 | $20.94 | $21.06 | $20.94 | $21.04 | $21.04 | 4,660 |
| 2025-06-25 | $21.00 | $21.04 | $20.95 | $21.04 | $21.04 | 9,343 |
| 2025-06-24 | $21.21 | $21.34 | $21.01 | $21.08 | $21.08 | 3,435 |
| 2025-06-23 | $21.05 | $21.06 | $20.94 | $21.01 | $21.01 | 8,554 |
| 2025-06-20 | $21.00 | $21.10 | $20.97 | $21.10 | $21.10 | 2,274 |
| 2025-06-18 | $20.97 | $21.12 | $20.97 | $21.00 | $21.00 | 8,326 |
| 2025-06-17 | $20.97 | $21.08 | $20.96 | $21.07 | $21.07 | 962 |
| 2025-06-16 | $21.12 | $21.18 | $20.81 | $21.17 | $21.17 | 3,281 |
| 2025-06-13 | $21.09 | $21.09 | $20.90 | $20.95 | $20.95 | 2,708 |
| 2025-06-12 | $21.17 | $21.17 | $21.01 | $21.01 | $21.01 | 2,299 |
| 2025-06-11 | $20.75 | $21.17 | $20.75 | $20.96 | $20.96 | 8,030 |
| 2025-06-10 | $20.90 | $21.00 | $20.71 | $20.80 | $20.80 | 11,963 |
| 2025-06-09 | $20.59 | $20.98 | $20.45 | $20.87 | $20.87 | 14,908 |
| 2025-06-06 | $20.54 | $21.00 | $20.52 | $20.59 | $20.59 | 38,831 |
| 2025-06-05 | $20.42 | $20.78 | $20.31 | $20.54 | $20.54 | 289,940 |
| 2025-06-04 | $20.46 | $20.55 | $20.31 | $20.45 | $20.45 | 90,364 |
| 2025-06-03 | $20.57 | $20.65 | $20.50 | $20.53 | $20.53 | 38,396 |
| 2025-06-02 | $20.71 | $20.86 | $20.32 | $20.60 | $20.60 | 47,688 |
| 2025-05-30 | $21.15 | $21.34 | $20.69 | $20.70 | $20.70 | 91,729 |
| 2025-05-29 | $21.55 | $21.68 | $21.01 | $21.15 | $21.15 | 40,634 |
| 2025-05-28 | $21.75 | $21.90 | $21.36 | $21.45 | $21.45 | 26,169 |
| 2025-05-27 | $21.85 | $22.01 | $21.48 | $21.64 | $21.64 | 192,676 |
| 2025-05-23 | $21.32 | $21.88 | $21.32 | $21.88 | $21.88 | 903,392 |
| 2025-05-22 | $21.51 | $22.06 | $21.50 | $21.76 | $21.76 | 5,661 |
| 2025-05-21 | $21.95 | $22.08 | $21.50 | $21.94 | $21.94 | 29,394 |
| 2025-05-20 | $22.06 | $22.31 | $22.06 | $22.15 | $22.15 | 35,800 |
| 2025-05-19 | $22.79 | $23.08 | $22.31 | $22.36 | $22.36 | 325,301 |
| 2025-05-16 | $21.74 | $23.06 | $21.74 | $22.75 | $22.75 | 278,417 |
| 2025-05-15 | $22.60 | $23.27 | $21.11 | $21.74 | $21.74 | 51,034 |
| 2025-05-14 | $22.36 | $22.80 | $22.34 | $22.71 | $22.71 | 5,022 |
| 2025-05-13 | $22.76 | $22.87 | $22.34 | $22.68 | $22.68 | 8,318 |
| 2025-05-12 | $22.17 | $22.49 | $22.11 | $22.48 | $22.48 | 7,725 |
| 2025-05-09 | $22.09 | $22.27 | $22.02 | $22.04 | $22.04 | 8,587 |
| 2025-05-08 | $22.05 | $22.28 | $22.05 | $22.07 | $22.07 | 8,157 |
| 2025-05-07 | $22.02 | $22.15 | $22.01 | $22.15 | $22.15 | 5,716 |
| 2025-05-06 | $21.76 | $22.13 | $21.76 | $22.10 | $22.10 | 6,938 |
| 2025-05-05 | $21.99 | $22.44 | $21.99 | $22.21 | $22.21 | 14,590 |
| 2025-05-02 | $21.99 | $22.60 | $21.97 | $22.43 | $22.43 | 19,077 |
| 2025-05-01 | $21.67 | $22.00 | $21.48 | $21.92 | $21.92 | 43,527 |
| 2025-04-30 | $22.27 | $22.27 | $21.53 | $21.57 | $21.57 | 225,755 |
| 2025-04-29 | $22.06 | $22.35 | $22.06 | $22.16 | $22.16 | 15,002 |
| 2025-04-28 | $22.42 | $22.69 | $22.18 | $22.45 | $22.45 | 27,042 |
| 2025-04-25 | $21.70 | $22.74 | $21.70 | $22.46 | $22.46 | 7,160 |
| 2025-04-24 | $21.65 | $22.38 | $21.57 | $22.11 | $22.11 | 23,198 |
| 2025-04-23 | $21.77 | $21.96 | $21.40 | $21.57 | $21.57 | 17,389 |
| 2025-04-22 | $22.10 | $22.10 | $21.47 | $21.56 | $21.56 | 21,704 |
| 2025-04-21 | $22.07 | $22.25 | $22.00 | $22.16 | $22.16 | 2,827 |
| 2025-04-17 | $21.93 | $22.20 | $21.90 | $22.20 | $22.20 | 4,781 |
| 2025-04-16 | $21.70 | $22.00 | $21.50 | $21.96 | $21.96 | 9,339 |
| 2025-04-15 | $22.16 | $22.16 | $21.52 | $21.76 | $21.76 | 12,130 |
| 2025-04-14 | $21.60 | $22.13 | $21.60 | $22.09 | $22.09 | 15,437 |
| 2025-04-11 | $22.62 | $22.62 | $21.10 | $21.42 | $21.42 | 20,850 |
| 2025-04-10 | $21.89 | $21.99 | $21.01 | $21.89 | $21.89 | 32,195 |
| 2025-04-09 | $21.95 | $22.53 | $21.06 | $22.35 | $21.90 | 29,020 |
| 2025-04-08 | $22.12 | $22.40 | $21.82 | $21.95 | $21.51 | 16,345 |
| 2025-04-07 | $21.91 | $22.06 | $21.08 | $22.00 | $21.56 | 49,773 |
| 2025-04-04 | $23.14 | $23.15 | $22.03 | $22.15 | $21.71 | 22,077 |
| 2025-04-03 | $23.35 | $23.35 | $22.95 | $23.23 | $23.23 | 16,290 |
| 2025-04-02 | $24.41 | $24.41 | $23.47 | $23.47 | $23.47 | 7,943 |
| 2025-04-01 | $23.52 | $23.65 | $23.40 | $23.45 | $23.45 | 8,820 |
| 2025-03-31 | $23.72 | $24.16 | $23.12 | $23.41 | $23.41 | 86,117 |
| 2025-03-28 | $24.03 | $24.03 | $23.69 | $23.72 | $23.72 | 12,362 |
| 2025-03-27 | $24.10 | $24.10 | $23.80 | $24.00 | $24.00 | 13,131 |
| 2025-03-26 | $24.25 | $24.26 | $24.12 | $24.14 | $24.14 | 4,999 |
| 2025-03-25 | $24.51 | $24.55 | $24.23 | $24.25 | $24.25 | 28,375 |
| 2025-03-24 | $24.36 | $24.40 | $24.32 | $24.35 | $24.35 | 1,762 |
| 2025-03-21 | $24.29 | $24.35 | $24.25 | $24.25 | $24.25 | 1,253 |
| 2025-03-20 | $24.37 | $24.55 | $24.37 | $24.44 | $24.44 | 3,379 |
| 2025-03-19 | $24.50 | $24.61 | $24.44 | $24.44 | $24.44 | 4,299 |
| 2025-03-18 | $24.42 | $24.47 | $24.35 | $24.40 | $24.40 | 4,849 |
| 2025-03-17 | $24.50 | $24.78 | $24.40 | $24.49 | $24.49 | 5,074 |
| 2025-03-14 | $24.33 | $24.61 | $24.26 | $24.29 | $24.29 | 29,765 |
| 2025-03-13 | $24.57 | $24.72 | $24.37 | $24.42 | $24.42 | 4,306 |
| 2025-03-12 | $24.33 | $24.55 | $24.33 | $24.39 | $24.39 | 6,213 |
| 2025-03-11 | $24.29 | $24.36 | $24.26 | $24.27 | $24.27 | 3,801 |
| 2025-03-10 | $24.44 | $24.55 | $24.41 | $24.43 | $24.43 | 8,537 |
| 2025-03-07 | $24.50 | $24.60 | $24.41 | $24.60 | $24.60 | 6,693 |
| 2025-03-06 | $24.79 | $24.79 | $24.51 | $24.52 | $24.52 | 7,612 |
| 2025-03-05 | $24.67 | $24.88 | $24.66 | $24.72 | $24.72 | 3,539 |
| 2025-03-04 | $24.67 | $24.88 | $24.61 | $24.70 | $24.70 | 15,788 |
| 2025-03-03 | $24.81 | $24.85 | $24.67 | $24.75 | $24.75 | 4,850 |
| 2025-02-28 | $24.81 | $24.90 | $24.66 | $24.75 | $24.75 | 21,698 |
| 2025-02-27 | $24.70 | $24.86 | $24.70 | $24.81 | $24.81 | 12,432 |
| 2025-02-26 | $24.75 | $24.91 | $24.71 | $24.81 | $24.81 | 19,322 |
| 2025-02-25 | $24.51 | $24.85 | $24.49 | $24.75 | $24.75 | 11,648 |
| 2025-02-24 | $24.53 | $24.66 | $24.31 | $24.52 | $24.52 | 9,982 |
| 2025-02-21 | $24.40 | $24.40 | $24.21 | $24.35 | $24.35 | 4,956 |
| 2025-02-20 | $24.12 | $24.40 | $24.12 | $24.33 | $24.33 | 6,271 |
| 2025-02-19 | $24.22 | $24.40 | $24.02 | $24.12 | $24.12 | 4,827 |
| 2025-02-18 | $24.30 | $24.49 | $24.16 | $24.30 | $24.30 | 7,106 |
| 2025-02-14 | $24.54 | $24.54 | $24.42 | $24.44 | $24.44 | 6,735 |
| 2025-02-13 | $24.00 | $24.43 | $24.00 | $24.36 | $24.36 | 3,434 |
| 2025-02-12 | $24.30 | $24.47 | $24.17 | $24.33 | $24.33 | 14,815 |
| 2025-02-11 | $24.32 | $24.63 | $24.27 | $24.41 | $24.41 | 7,760 |
| 2025-02-10 | $24.25 | $24.50 | $24.25 | $24.46 | $24.46 | 9,260 |
| 2025-02-07 | $24.00 | $24.45 | $24.00 | $24.31 | $24.31 | 12,059 |
| 2025-02-06 | $24.31 | $24.46 | $24.19 | $24.39 | $24.39 | 6,591 |
| 2025-02-05 | $24.31 | $24.44 | $24.05 | $24.38 | $24.38 | 9,831 |
| 2025-02-04 | $24.10 | $24.31 | $24.10 | $24.21 | $24.21 | 7,063 |
| 2025-02-03 | $24.17 | $24.22 | $24.13 | $24.16 | $24.16 | 4,260 |
| 2025-01-31 | $24.15 | $24.30 | $24.06 | $24.15 | $24.15 | 40,605 |
| 2025-01-30 | $24.31 | $24.34 | $24.01 | $24.30 | $24.30 | 8,072 |
| 2025-01-29 | $24.25 | $24.40 | $24.20 | $24.26 | $24.26 | 8,800 |
| 2025-01-28 | $24.20 | $24.67 | $24.20 | $24.34 | $24.34 | 14,218 |
| 2025-01-27 | $24.13 | $24.58 | $24.10 | $24.51 | $24.51 | 15,115 |
| 2025-01-24 | $24.52 | $24.52 | $24.22 | $24.23 | $24.23 | 54,201 |
| 2025-01-23 | $24.35 | $24.53 | $24.30 | $24.42 | $24.42 | 5,172 |
| 2025-01-22 | $24.50 | $24.63 | $24.32 | $24.53 | $24.53 | 7,237 |
| 2025-01-21 | $24.32 | $24.50 | $24.30 | $24.46 | $24.46 | 17,877 |
| 2025-01-17 | $24.40 | $24.45 | $24.31 | $24.32 | $24.32 | 6,504 |
| 2025-01-16 | $24.50 | $24.64 | $24.20 | $24.29 | $24.29 | 31,286 |
| 2025-01-15 | $24.66 | $24.75 | $24.32 | $24.46 | $24.46 | 34,053 |
| 2025-01-14 | $24.42 | $24.42 | $23.96 | $24.08 | $24.08 | 21,726 |
| 2025-01-13 | $24.64 | $24.64 | $23.80 | $24.40 | $24.40 | 20,423 |
| 2025-01-10 | $24.57 | $24.72 | $24.30 | $24.52 | $24.52 | 120,968 |
| 2025-01-08 | $25.00 | $25.01 | $24.90 | $24.91 | $24.46 | 12,074 |
| 2025-01-07 | $24.86 | $25.06 | $24.86 | $24.91 | $24.46 | 57,495 |
| 2025-01-06 | $24.87 | $24.91 | $24.74 | $24.84 | $24.40 | 3,128 |
| 2025-01-03 | $24.80 | $24.96 | $24.76 | $24.86 | $24.42 | 41,764 |
| 2025-01-02 | $24.58 | $24.95 | $24.58 | $24.76 | $24.32 | 11,667 |
| 2024-12-31 | $24.95 | $25.00 | $24.35 | $24.55 | $24.11 | 118,963 |
| 2024-12-30 | $24.65 | $24.88 | $24.52 | $24.66 | $24.66 | 16,792 |
| 2024-12-27 | $24.52 | $24.79 | $24.45 | $24.75 | $24.75 | 35,168 |
| 2024-12-26 | $24.40 | $24.84 | $24.40 | $24.51 | $24.51 | 12,060 |
| 2024-12-24 | $24.74 | $24.74 | $24.41 | $24.41 | $24.41 | 15,003 |
| 2024-12-23 | $24.63 | $24.75 | $24.57 | $24.72 | $24.72 | 61,825 |
| 2024-12-20 | $24.85 | $24.85 | $24.50 | $24.74 | $24.74 | 4,413 |
| 2024-12-19 | $24.67 | $24.73 | $24.57 | $24.73 | $24.73 | 10,080 |
| 2024-12-18 | $24.83 | $25.08 | $24.64 | $25.08 | $25.08 | 2,643 |
| 2024-12-17 | $24.66 | $24.91 | $24.65 | $24.91 | $24.91 | 17,463 |
| 2024-12-16 | $24.49 | $24.76 | $24.49 | $24.76 | $24.76 | 3,478 |
| 2024-12-13 | $24.68 | $24.68 | $24.45 | $24.60 | $24.60 | 5,495 |
| 2024-12-12 | $24.70 | $24.70 | $24.30 | $24.40 | $24.40 | 7,906 |
| 2024-12-11 | $24.41 | $24.62 | $24.26 | $24.26 | $24.26 | 5,892 |
| 2024-12-10 | $24.78 | $24.78 | $23.87 | $24.45 | $24.45 | 13,661 |
| 2024-12-09 | $24.47 | $24.85 | $24.41 | $24.64 | $24.64 | 11,213 |
| 2024-12-06 | $24.11 | $24.77 | $24.11 | $24.69 | $24.69 | 5,003 |
| 2024-12-05 | $24.10 | $24.93 | $24.10 | $24.65 | $24.65 | 5,499 |
| 2024-12-04 | $24.43 | $24.45 | $24.43 | $24.45 | $24.45 | 1,641 |
| 2024-12-03 | $23.90 | $24.61 | $23.90 | $24.37 | $24.37 | 14,854 |
| 2024-12-02 | $24.35 | $24.35 | $24.29 | $24.30 | $24.30 | 3,068 |
| 2024-11-29 | $24.28 | $24.59 | $24.20 | $24.22 | $24.22 | 128,622 |
| 2024-11-27 | $24.07 | $24.19 | $23.99 | $24.19 | $24.19 | 17,079 |
| 2024-11-26 | $24.00 | $24.15 | $23.95 | $24.04 | $24.04 | 16,318 |
| 2024-11-25 | $24.26 | $24.38 | $24.01 | $24.09 | $24.09 | 20,987 |
| 2024-11-22 | $24.23 | $24.23 | $24.05 | $24.15 | $24.15 | 22,128 |
| 2024-11-21 | $23.99 | $24.45 | $23.99 | $24.38 | $24.38 | 11,507 |
| 2024-11-20 | $24.20 | $24.29 | $23.84 | $23.92 | $23.92 | 22,019 |
| 2024-11-19 | $24.51 | $24.63 | $24.36 | $24.40 | $24.40 | 10,488 |
| 2024-11-18 | $24.65 | $24.68 | $24.21 | $24.50 | $24.50 | 59,894 |
| 2024-11-15 | $24.50 | $24.98 | $24.50 | $24.68 | $24.68 | 7,856 |
| 2024-11-14 | $24.72 | $25.21 | $24.63 | $24.73 | $24.73 | 9,005 |
| 2024-11-13 | $24.75 | $24.75 | $24.60 | $24.72 | $24.72 | 5,490 |
| 2024-11-12 | $24.76 | $24.93 | $24.56 | $24.56 | $24.56 | 7,099 |
| 2024-11-11 | $24.77 | $25.08 | $24.64 | $24.87 | $24.87 | 10,231 |
| 2024-11-08 | $25.16 | $25.17 | $25.09 | $25.11 | $25.11 | 16,832 |
| 2024-11-07 | $25.18 | $25.21 | $25.05 | $25.16 | $25.16 | 6,229 |
| 2024-11-06 | $24.62 | $25.07 | $24.62 | $25.01 | $25.01 | 4,098 |
| 2024-11-05 | $25.05 | $25.26 | $24.90 | $25.08 | $25.08 | 10,912 |
| 2024-11-04 | $24.91 | $25.23 | $24.86 | $25.02 | $25.02 | 4,947 |
| 2024-11-01 | $24.97 | $25.09 | $24.75 | $24.90 | $24.90 | 14,540 |
| 2024-10-31 | $25.05 | $25.40 | $24.98 | $25.27 | $25.27 | 16,117 |
| 2024-10-30 | $25.10 | $25.10 | $24.98 | $24.98 | $24.98 | 5,076 |
| 2024-10-29 | $25.05 | $25.16 | $25.00 | $25.10 | $25.10 | 7,463 |
| 2024-10-28 | $24.97 | $25.19 | $24.84 | $25.08 | $25.08 | 3,179 |
| 2024-10-25 | $25.15 | $25.19 | $25.06 | $25.06 | $25.06 | 7,809 |
| 2024-10-24 | $25.10 | $25.24 | $25.10 | $25.16 | $25.16 | 12,223 |
| 2024-10-23 | $25.05 | $25.11 | $24.90 | $25.10 | $25.10 | 15,248 |
| 2024-10-22 | $24.97 | $25.12 | $24.97 | $25.06 | $25.06 | 5,452 |
| 2024-10-21 | $25.12 | $25.12 | $25.00 | $25.03 | $25.03 | 9,053 |
| 2024-10-18 | $25.02 | $25.18 | $25.00 | $25.12 | $25.12 | 5,951 |
| 2024-10-17 | $25.10 | $25.18 | $25.03 | $25.06 | $25.06 | 17,531 |
| 2024-10-16 | $25.27 | $25.33 | $25.10 | $25.10 | $25.10 | 12,973 |
| 2024-10-15 | $25.15 | $25.22 | $25.13 | $25.17 | $25.17 | 26,481 |
| 2024-10-14 | $25.07 | $25.21 | $25.03 | $25.10 | $25.10 | 21,672 |
| 2024-10-11 | $24.66 | $25.26 | $24.44 | $25.10 | $25.10 | 18,895 |
| 2024-10-10 | $24.91 | $24.96 | $24.67 | $24.67 | $24.67 | 5,680 |
| 2024-10-09 | $25.40 | $25.50 | $25.32 | $25.32 | $24.87 | 13,531 |
| 2024-10-08 | $25.35 | $25.63 | $25.19 | $25.37 | $24.92 | 23,089 |
| 2024-10-07 | $25.46 | $25.51 | $25.33 | $25.35 | $24.90 | 6,291 |
| 2024-10-04 | $25.59 | $25.63 | $25.45 | $25.45 | $25.00 | 4,942 |
| 2024-10-03 | $25.46 | $25.60 | $25.45 | $25.57 | $25.12 | 12,962 |
| 2024-10-02 | $25.48 | $25.57 | $25.39 | $25.39 | $24.94 | 8,641 |
| 2024-10-01 | $25.56 | $25.60 | $25.39 | $25.52 | $25.07 | 29,485 |
| 2024-09-30 | $24.27 | $25.86 | $24.27 | $25.67 | $25.21 | 106,186 |
| 2024-09-27 | $25.04 | $25.42 | $24.70 | $25.07 | $24.62 | 22,279 |
| 2024-09-26 | $25.01 | $25.36 | $23.81 | $25.28 | $24.83 | 19,940 |
| 2024-09-25 | $25.52 | $25.52 | $25.20 | $25.20 | $24.75 | 20,332 |
| 2024-09-24 | $24.92 | $25.52 | $24.92 | $25.50 | $25.05 | 34,800 |
| 2024-09-23 | $24.93 | $25.00 | $24.82 | $24.92 | $24.48 | 13,223 |
| 2024-09-20 | $24.90 | $24.99 | $24.90 | $24.93 | $24.49 | 6,644 |
| 2024-09-19 | $24.82 | $25.00 | $24.70 | $24.95 | $24.51 | 20,771 |
| 2024-09-18 | $24.84 | $25.24 | $24.75 | $24.75 | $24.31 | 17,742 |
| 2024-09-17 | $24.45 | $24.85 | $24.45 | $24.85 | $24.40 | 18,444 |
| 2024-09-16 | $24.00 | $24.39 | $23.90 | $24.38 | $23.95 | 25,391 |
| 2024-09-13 | $23.77 | $24.00 | $23.77 | $24.00 | $23.57 | 5,271 |
| 2024-09-12 | $23.93 | $24.00 | $23.76 | $23.76 | $23.34 | 10,144 |
| 2024-09-11 | $23.96 | $24.00 | $23.83 | $24.00 | $23.57 | 5,829 |
| 2024-09-10 | $23.87 | $24.08 | $23.80 | $23.97 | $23.54 | 13,933 |
| 2024-09-09 | $24.00 | $24.00 | $23.18 | $23.88 | $23.45 | 10,951 |
| 2024-09-06 | $23.90 | $23.91 | $23.77 | $23.90 | $23.90 | 10,190 |
| 2024-09-05 | $23.95 | $23.95 | $23.68 | $23.77 | $23.77 | 3,005 |
| 2024-09-04 | $24.18 | $24.19 | $23.77 | $23.94 | $23.94 | 17,234 |
| 2024-09-03 | $24.00 | $24.00 | $23.90 | $24.00 | $24.00 | 5,212 |
| 2024-08-30 | $23.86 | $24.04 | $23.66 | $24.03 | $24.03 | 4,537 |
| 2024-08-29 | $23.54 | $24.14 | $23.54 | $23.97 | $23.97 | 7,247 |
| 2024-08-28 | $24.25 | $24.25 | $23.95 | $24.20 | $24.20 | 26,324 |
| 2024-08-27 | $24.25 | $24.25 | $23.99 | $24.14 | $24.14 | 14,866 |
| 2024-08-26 | $23.92 | $24.27 | $23.92 | $24.11 | $24.11 | 4,408 |
| 2024-08-23 | $24.16 | $24.35 | $23.81 | $23.99 | $23.99 | 15,500 |
| 2024-08-22 | $24.02 | $24.11 | $23.90 | $24.07 | $24.07 | 5,677 |
| 2024-08-21 | $23.90 | $24.30 | $23.71 | $23.92 | $23.92 | 18,791 |
| 2024-08-20 | $23.60 | $23.98 | $23.60 | $23.90 | $23.90 | 4,750 |
| 2024-08-19 | $24.22 | $24.38 | $24.00 | $24.00 | $24.00 | 20,121 |
| 2024-08-16 | $23.77 | $24.31 | $23.77 | $24.26 | $24.26 | 21,878 |
| 2024-08-15 | $23.70 | $23.93 | $23.70 | $23.90 | $23.90 | 9,709 |
| 2024-08-14 | $23.80 | $24.00 | $23.60 | $23.81 | $23.81 | 28,105 |
| 2024-08-13 | $23.35 | $23.55 | $23.21 | $23.54 | $23.54 | 3,387 |
| 2024-08-12 | $22.84 | $23.20 | $22.84 | $23.20 | $23.20 | 7,589 |
| 2024-08-09 | $22.95 | $23.24 | $22.80 | $23.24 | $23.24 | 13,334 |
| 2024-08-08 | $22.74 | $22.92 | $22.74 | $22.91 | $22.91 | 9,052 |
| 2024-08-07 | $22.39 | $22.82 | $22.39 | $22.73 | $22.73 | 4,429 |
| 2024-08-06 | $22.48 | $22.72 | $22.48 | $22.53 | $22.53 | 9,945 |
| 2024-08-05 | $22.97 | $22.97 | $22.45 | $22.55 | $22.55 | 24,044 |
| 2024-08-02 | $22.97 | $23.04 | $22.91 | $22.92 | $22.92 | 4,549 |
| 2024-08-01 | $22.71 | $22.90 | $22.71 | $22.80 | $22.80 | 14,490 |
| 2024-07-31 | $22.99 | $23.31 | $22.50 | $22.56 | $22.56 | 37,219 |
| 2024-07-30 | $23.04 | $23.51 | $22.86 | $22.95 | $22.95 | 4,310 |
| 2024-07-29 | $23.11 | $23.11 | $22.93 | $23.04 | $23.04 | 2,484 |
| 2024-07-26 | $22.85 | $23.35 | $22.85 | $23.03 | $23.03 | 3,536 |
| 2024-07-25 | $22.71 | $22.91 | $22.71 | $22.75 | $22.75 | 7,971 |
| 2024-07-24 | $22.76 | $22.81 | $22.71 | $22.75 | $22.75 | 20,553 |
| 2024-07-23 | $23.00 | $23.10 | $22.74 | $22.74 | $22.74 | 6,499 |
| 2024-07-22 | $22.75 | $23.06 | $22.75 | $22.94 | $22.94 | 11,195 |
| 2024-07-19 | $22.43 | $22.83 | $22.43 | $22.69 | $22.69 | 63,772 |
| 2024-07-18 | $22.59 | $22.70 | $22.40 | $22.40 | $22.40 | 14,376 |
| 2024-07-17 | $22.55 | $22.87 | $22.54 | $22.60 | $22.60 | 39,893 |
| 2024-07-16 | $22.77 | $22.79 | $22.48 | $22.63 | $22.63 | 12,379 |
| 2024-07-15 | $23.28 | $23.33 | $22.65 | $22.75 | $22.75 | 24,021 |
| 2024-07-12 | $23.04 | $23.55 | $23.00 | $23.02 | $23.02 | 17,612 |
| 2024-07-11 | $23.12 | $23.33 | $22.88 | $23.07 | $23.07 | 39,100 |
| 2024-07-10 | $23.53 | $23.53 | $23.04 | $23.04 | $23.04 | 7,523 |
| 2024-07-09 | $23.58 | $23.69 | $23.32 | $23.53 | $23.53 | 9,830 |
| 2024-07-08 | $24.60 | $24.60 | $24.28 | $24.28 | $23.83 | 10,597 |
| 2024-07-05 | $24.65 | $24.75 | $24.46 | $24.46 | $24.00 | 7,645 |
| 2024-07-03 | $24.53 | $24.70 | $24.53 | $24.68 | $24.22 | 10,253 |
| 2024-07-02 | $24.25 | $24.63 | $24.25 | $24.63 | $24.17 | 8,108 |
| 2024-07-01 | $24.49 | $24.50 | $24.23 | $24.47 | $24.01 | 10,068 |
| 2024-06-28 | $23.95 | $24.64 | $23.88 | $24.60 | $24.14 | 16,366 |
| 2024-06-27 | $24.07 | $24.29 | $23.94 | $24.29 | $23.84 | 15,369 |
| 2024-06-26 | $23.74 | $24.15 | $23.74 | $24.12 | $23.67 | 5,838 |
| 2024-06-25 | $24.13 | $24.13 | $24.00 | $24.13 | $23.68 | 7,498 |
| 2024-06-24 | $24.02 | $24.13 | $24.00 | $24.13 | $23.68 | 4,439 |
| 2024-06-21 | $24.05 | $24.15 | $24.00 | $24.15 | $23.70 | 2,811 |
| 2024-06-20 | $23.97 | $24.09 | $23.94 | $24.09 | $23.64 | 4,095 |
| 2024-06-18 | $23.77 | $24.05 | $23.77 | $24.05 | $23.60 | 7,184 |
| 2024-06-17 | $24.04 | $24.10 | $23.84 | $24.10 | $23.65 | 7,344 |
| 2024-06-14 | $24.05 | $24.05 | $23.96 | $24.04 | $23.59 | 3,625 |
| 2024-06-13 | $23.45 | $24.10 | $23.45 | $24.10 | $23.65 | 10,203 |
| 2024-06-12 | $24.00 | $24.10 | $23.87 | $23.87 | $23.43 | 7,131 |
| 2024-06-11 | $23.93 | $24.01 | $23.93 | $23.94 | $23.49 | 2,451 |
| 2024-06-10 | $23.76 | $24.08 | $23.65 | $23.93 | $23.48 | 10,211 |
| 2024-06-07 | $23.43 | $23.69 | $23.43 | $23.69 | $23.25 | 2,460 |
| 2024-06-06 | $23.99 | $23.99 | $23.70 | $23.70 | $23.26 | 10,590 |
| 2024-06-05 | $24.06 | $24.08 | $23.86 | $23.95 | $23.50 | 2,849 |
| 2024-06-04 | $23.98 | $24.05 | $23.85 | $23.94 | $23.49 | 4,347 |
| 2024-06-03 | $23.90 | $24.04 | $23.60 | $24.04 | $23.59 | 4,381 |
| 2024-05-31 | $23.72 | $24.10 | $23.67 | $24.03 | $23.58 | 22,489 |
| 2024-05-30 | $23.66 | $23.74 | $23.66 | $23.70 | $23.26 | 4,082 |
| 2024-05-29 | $23.40 | $23.76 | $23.40 | $23.76 | $23.32 | 1,055 |
| 2024-05-28 | $23.60 | $23.93 | $23.47 | $23.78 | $23.34 | 6,622 |
| 2024-05-24 | $23.47 | $23.64 | $23.37 | $23.64 | $23.20 | 5,819 |
| 2024-05-23 | $23.46 | $23.69 | $23.35 | $23.69 | $23.25 | 19,290 |
| 2024-05-22 | $23.09 | $23.48 | $23.09 | $23.25 | $22.82 | 9,139 |
| 2024-05-21 | $23.07 | $23.32 | $22.99 | $23.08 | $22.65 | 6,278 |
| 2024-05-20 | $22.94 | $23.20 | $22.94 | $23.20 | $22.77 | 4,835 |
| 2024-05-17 | $23.39 | $23.39 | $23.03 | $23.26 | $22.83 | 11,416 |
| 2024-05-16 | $23.04 | $23.24 | $22.97 | $23.24 | $22.81 | 1,540 |
| 2024-05-15 | $23.06 | $23.07 | $22.85 | $22.85 | $22.42 | 6,916 |
| 2024-05-14 | $22.67 | $23.07 | $22.59 | $22.81 | $22.39 | 14,050 |
| 2024-05-13 | $22.75 | $22.79 | $22.55 | $22.70 | $22.28 | 10,377 |
| 2024-05-10 | $22.79 | $22.88 | $22.56 | $22.88 | $22.45 | 12,405 |
| 2024-05-09 | $22.85 | $23.14 | $22.85 | $22.93 | $22.50 | 6,820 |
| 2024-05-08 | $23.00 | $23.00 | $22.51 | $22.92 | $22.49 | 13,864 |
| 2024-05-07 | $23.12 | $23.23 | $22.97 | $23.18 | $22.75 | 14,269 |
| 2024-05-06 | $22.80 | $23.00 | $22.80 | $22.93 | $22.50 | 3,894 |
| 2024-05-03 | $23.15 | $23.15 | $22.53 | $22.75 | $22.33 | 2,772 |
| 2024-05-02 | $22.65 | $22.81 | $22.40 | $22.70 | $22.28 | 7,280 |
| 2024-05-01 | $22.30 | $22.68 | $22.20 | $22.65 | $22.23 | 15,470 |
| 2024-04-30 | $22.41 | $22.69 | $22.35 | $22.36 | $21.94 | 6,461 |
| 2024-04-29 | $22.39 | $22.60 | $22.39 | $22.53 | $22.11 | 6,707 |
| 2024-04-26 | $22.37 | $22.56 | $22.17 | $22.18 | $21.77 | 18,661 |
| 2024-04-25 | $22.00 | $22.38 | $22.00 | $22.37 | $21.95 | 5,110 |
| 2024-04-24 | $22.30 | $22.30 | $22.10 | $22.24 | $21.83 | 4,608 |
| 2024-04-23 | $22.33 | $22.45 | $22.12 | $22.44 | $22.02 | 25,674 |
| 2024-04-22 | $22.91 | $22.91 | $22.22 | $22.22 | $21.81 | 102,212 |
| 2024-04-19 | $23.04 | $23.07 | $22.70 | $22.72 | $22.30 | 4,341 |
| 2024-04-18 | $22.90 | $23.00 | $22.77 | $22.93 | $22.50 | 10,705 |
| 2024-04-17 | $23.30 | $23.30 | $22.68 | $23.05 | $22.62 | 9,210 |
| 2024-04-16 | $22.73 | $23.97 | $22.73 | $22.97 | $22.54 | 6,561 |
| 2024-04-15 | $23.19 | $23.84 | $22.52 | $22.98 | $22.55 | 20,535 |
| 2024-04-12 | $23.13 | $23.19 | $22.94 | $23.07 | $22.64 | 3,776 |
| 2024-04-11 | $23.00 | $23.07 | $22.81 | $23.07 | $22.64 | 9,385 |
| 2024-04-10 | $23.27 | $23.44 | $22.90 | $23.16 | $22.73 | 20,653 |
| 2024-04-09 | $23.86 | $23.86 | $23.31 | $23.44 | $23.00 | 20,632 |
| 2024-04-08 | $24.13 | $24.15 | $23.85 | $24.15 | $23.26 | 8,379 |
| 2024-04-05 | $24.09 | $24.09 | $23.90 | $23.95 | $23.06 | 10,343 |
| 2024-04-04 | $23.94 | $24.15 | $23.67 | $24.04 | $23.15 | 8,463 |
| 2024-04-03 | $23.89 | $24.15 | $23.70 | $23.80 | $22.92 | 10,611 |
| 2024-04-02 | $23.66 | $23.71 | $23.54 | $23.69 | $22.81 | 17,742 |
| 2024-04-01 | $23.54 | $23.72 | $23.28 | $23.69 | $22.81 | 41,718 |
| 2024-03-28 | $23.87 | $24.10 | $23.24 | $23.28 | $22.42 | 71,344 |
| 2024-03-27 | $23.95 | $23.99 | $23.84 | $23.89 | $23.01 | 9,505 |
| 2024-03-26 | $23.80 | $23.96 | $23.80 | $23.90 | $23.02 | 8,571 |
| 2024-03-25 | $23.96 | $23.96 | $23.75 | $23.80 | $22.92 | 15,393 |
| 2024-03-22 | $23.93 | $23.95 | $23.91 | $23.92 | $23.03 | 3,494 |
| 2024-03-21 | $23.87 | $24.00 | $23.85 | $23.85 | $22.97 | 13,796 |
| 2024-03-20 | $24.00 | $24.13 | $23.95 | $24.00 | $23.11 | 19,582 |
| 2024-03-19 | $23.88 | $24.01 | $23.88 | $24.01 | $23.12 | 20,399 |
| 2024-03-18 | $23.85 | $23.97 | $23.78 | $23.89 | $23.01 | 14,633 |
| 2024-03-15 | $23.80 | $24.00 | $23.80 | $23.97 | $23.08 | 9,602 |
| 2024-03-14 | $23.92 | $23.98 | $23.75 | $23.92 | $23.04 | 8,425 |
| 2024-03-13 | $23.85 | $23.99 | $23.85 | $23.85 | $22.97 | 8,448 |
| 2024-03-12 | $23.94 | $23.98 | $23.76 | $23.76 | $22.88 | 17,319 |
| 2024-03-11 | $24.04 | $24.12 | $23.83 | $23.85 | $22.97 | 28,203 |
| 2024-03-08 | $24.12 | $24.20 | $23.88 | $24.00 | $23.11 | 17,193 |
| 2024-03-07 | $24.28 | $24.45 | $24.14 | $24.14 | $23.25 | 16,908 |
| 2024-03-06 | $24.32 | $24.45 | $24.21 | $24.21 | $23.31 | 17,017 |
| 2024-03-05 | $24.28 | $24.40 | $24.16 | $24.40 | $23.50 | 29,096 |
| 2024-03-04 | $24.10 | $24.30 | $24.10 | $24.25 | $23.35 | 13,143 |
| 2024-03-01 | $24.10 | $24.15 | $24.00 | $24.10 | $24.10 | 14,083 |
| 2024-02-29 | $24.10 | $24.56 | $24.10 | $24.19 | $24.19 | 84,849 |
| 2024-02-28 | $24.15 | $24.24 | $24.10 | $24.10 | $24.10 | 10,312 |
| 2024-02-27 | $24.16 | $24.16 | $24.03 | $24.10 | $24.10 | 6,699 |
| 2024-02-26 | $24.20 | $24.23 | $24.12 | $24.12 | $24.12 | 10,469 |
| 2024-02-23 | $24.11 | $24.25 | $24.01 | $24.21 | $24.21 | 13,995 |
| 2024-02-22 | $24.30 | $24.30 | $24.01 | $24.19 | $24.19 | 12,420 |
| 2024-02-21 | $24.23 | $24.35 | $24.00 | $24.03 | $24.03 | 19,756 |
| 2024-02-20 | $23.95 | $24.28 | $23.69 | $24.09 | $24.09 | 20,413 |
| 2024-02-16 | $23.85 | $24.13 | $23.85 | $23.93 | $23.93 | 16,795 |
| 2024-02-15 | $23.60 | $23.84 | $23.39 | $23.84 | $23.84 | 2,440 |
| 2024-02-14 | $23.48 | $23.67 | $23.38 | $23.60 | $23.60 | 25,246 |
| 2024-02-13 | $23.38 | $23.49 | $23.35 | $23.45 | $23.45 | 12,496 |
| 2024-02-12 | $23.41 | $23.49 | $23.41 | $23.48 | $23.48 | 8,034 |
| 2024-02-09 | $23.35 | $23.48 | $23.34 | $23.44 | $23.44 | 12,401 |
| 2024-02-08 | $23.12 | $23.15 | $23.12 | $23.15 | $23.15 | 13,324 |
| 2024-02-07 | $23.25 | $23.25 | $23.09 | $23.12 | $23.12 | 16,785 |
| 2024-02-06 | $23.15 | $23.19 | $23.11 | $23.19 | $23.19 | 5,205 |
| 2024-02-05 | $23.34 | $23.40 | $23.01 | $23.08 | $23.08 | 12,901 |
| 2024-02-02 | $23.29 | $23.41 | $23.21 | $23.41 | $23.41 | 13,208 |
| 2024-02-01 | $22.94 | $23.21 | $22.90 | $23.16 | $23.16 | 13,396 |
| 2024-01-31 | $23.29 | $23.31 | $22.95 | $22.95 | $22.95 | 6,581 |
| 2024-01-30 | $22.84 | $23.01 | $22.84 | $23.00 | $23.00 | 7,453 |
| 2024-01-29 | $23.00 | $23.20 | $22.99 | $22.99 | $22.99 | 6,530 |
| 2024-01-26 | $23.04 | $23.04 | $22.93 | $22.94 | $22.94 | 31,083 |
| 2024-01-25 | $23.19 | $23.19 | $22.84 | $23.00 | $23.00 | 29,559 |
| 2024-01-24 | $22.63 | $22.98 | $22.63 | $22.92 | $22.92 | 19,923 |
| 2024-01-23 | $23.01 | $23.05 | $22.86 | $22.98 | $22.98 | 15,731 |
| 2024-01-22 | $22.92 | $23.00 | $22.92 | $22.97 | $22.97 | 26,543 |
| 2024-01-19 | $22.80 | $22.99 | $22.62 | $22.99 | $22.99 | 12,714 |
| 2024-01-18 | $22.99 | $23.00 | $22.58 | $22.92 | $22.92 | 13,103 |
| 2024-01-17 | $23.60 | $23.60 | $22.90 | $23.25 | $23.25 | 24,754 |
| 2024-01-16 | $23.70 | $23.72 | $23.54 | $23.60 | $23.60 | 18,924 |
| 2024-01-12 | $23.43 | $23.85 | $23.43 | $23.67 | $23.67 | 34,770 |
| 2024-01-11 | $23.66 | $23.86 | $23.51 | $23.51 | $23.51 | 16,178 |
| 2024-01-10 | $23.40 | $23.88 | $23.40 | $23.66 | $23.66 | 19,926 |
| 2024-01-09 | $23.36 | $23.60 | $23.30 | $23.48 | $23.48 | 14,175 |
| 2024-01-08 | $23.26 | $23.71 | $23.26 | $23.67 | $23.23 | 17,451 |
| 2024-01-05 | $23.08 | $23.25 | $23.01 | $23.13 | $22.70 | 15,325 |
| 2024-01-04 | $23.34 | $23.35 | $22.95 | $23.00 | $22.57 | 19,432 |
| 2024-01-03 | $23.12 | $23.14 | $22.90 | $22.93 | $22.50 | 7,191 |
| 2024-01-02 | $23.17 | $23.21 | $22.75 | $23.08 | $22.65 | 36,789 |
| 2023-12-29 | $23.03 | $23.53 | $23.03 | $23.20 | $22.77 | 15,834 |
| 2023-12-28 | $23.10 | $23.10 | $22.81 | $22.96 | $22.53 | 2,978 |
| 2023-12-27 | $22.97 | $23.13 | $22.84 | $23.06 | $22.63 | 14,203 |
| 2023-12-26 | $22.82 | $23.78 | $22.64 | $22.64 | $22.22 | 31,887 |
| 2023-12-22 | $23.37 | $23.37 | $22.71 | $23.05 | $22.61 | 6,550 |
| 2023-12-21 | $22.80 | $22.84 | $22.56 | $22.82 | $22.39 | 6,802 |
| 2023-12-20 | $22.55 | $22.97 | $22.23 | $22.59 | $22.17 | 9,780 |
| 2023-12-19 | $22.16 | $22.71 | $22.02 | $22.44 | $22.02 | 16,422 |
| 2023-12-18 | $22.47 | $22.64 | $22.32 | $22.50 | $22.08 | 21,507 |
| 2023-12-15 | $22.41 | $22.60 | $22.25 | $22.46 | $22.04 | 11,899 |
| 2023-12-14 | $22.73 | $22.84 | $22.37 | $22.62 | $22.20 | 14,851 |
| 2023-12-13 | $22.70 | $22.75 | $22.52 | $22.69 | $22.27 | 22,284 |
| 2023-12-12 | $22.29 | $22.82 | $22.29 | $22.76 | $22.33 | 11,462 |
| 2023-12-11 | $22.50 | $22.84 | $22.36 | $22.64 | $22.22 | 16,462 |
| 2023-12-08 | $21.65 | $22.39 | $21.65 | $22.27 | $21.85 | 6,339 |
| 2023-12-07 | $21.75 | $22.11 | $21.55 | $22.00 | $21.59 | 19,720 |
| 2023-12-06 | $21.91 | $22.06 | $21.51 | $21.85 | $21.44 | 11,944 |
| 2023-12-05 | $21.54 | $21.98 | $21.54 | $21.69 | $21.28 | 29,587 |
| 2023-12-04 | $21.46 | $21.80 | $21.46 | $21.68 | $21.28 | 16,132 |
| 2023-12-01 | $21.63 | $22.06 | $21.50 | $21.93 | $21.52 | 60,815 |
| 2023-11-30 | $21.38 | $21.93 | $21.22 | $21.73 | $21.32 | 90,433 |
| 2023-11-29 | $21.47 | $21.61 | $21.30 | $21.36 | $20.96 | 41,084 |
| 2023-11-28 | $21.40 | $21.47 | $21.30 | $21.38 | $20.98 | 19,520 |
| 2023-11-27 | $21.14 | $21.65 | $21.02 | $21.35 | $20.95 | 18,811 |
| 2023-11-24 | $20.48 | $21.06 | $20.48 | $20.97 | $20.58 | 7,611 |
| 2023-11-22 | $21.23 | $21.36 | $21.03 | $21.06 | $20.67 | 7,518 |
| 2023-11-21 | $21.15 | $21.33 | $21.15 | $21.30 | $20.90 | 5,323 |
| 2023-11-20 | $21.34 | $21.50 | $21.11 | $21.29 | $20.89 | 5,292 |
| 2023-11-17 | $21.13 | $21.38 | $21.10 | $21.27 | $20.87 | 2,171 |
| 2023-11-16 | $21.32 | $21.44 | $21.09 | $21.35 | $20.95 | 14,895 |
| 2023-11-15 | $21.14 | $21.39 | $21.00 | $21.34 | $20.94 | 13,552 |
| 2023-11-14 | $21.57 | $21.62 | $21.29 | $21.36 | $20.96 | 14,476 |
| 2023-11-13 | $20.89 | $21.05 | $20.89 | $21.05 | $20.66 | 5,821 |
| 2023-11-10 | $20.86 | $20.92 | $20.79 | $20.91 | $20.52 | 4,582 |
| 2023-11-09 | $21.13 | $21.13 | $20.99 | $20.99 | $20.60 | 7,148 |
| 2023-11-08 | $21.45 | $21.66 | $20.41 | $21.23 | $20.83 | 11,501 |
| 2023-11-07 | $21.30 | $21.37 | $21.06 | $21.17 | $20.77 | 10,166 |
| 2023-11-06 | $22.20 | $22.22 | $21.55 | $21.55 | $21.14 | 16,693 |
| 2023-11-03 | $21.15 | $22.01 | $21.14 | $22.01 | $21.60 | 17,209 |
| 2023-11-02 | $21.55 | $21.82 | $21.18 | $21.32 | $20.92 | 12,600 |
| 2023-11-01 | $20.97 | $21.40 | $20.46 | $21.40 | $21.00 | 17,563 |
| 2023-10-31 | $20.90 | $21.13 | $20.79 | $21.01 | $20.62 | 19,853 |
| 2023-10-30 | $20.60 | $20.88 | $20.42 | $20.53 | $20.15 | 21,750 |
| 2023-10-27 | $20.75 | $20.75 | $20.40 | $20.45 | $20.07 | 8,997 |
| 2023-10-26 | $20.75 | $21.11 | $20.75 | $20.95 | $20.56 | 48,872 |
| 2023-10-25 | $21.05 | $21.16 | $20.93 | $20.99 | $20.60 | 11,346 |
| 2023-10-24 | $20.95 | $21.07 | $20.87 | $20.95 | $20.56 | 65,333 |
| 2023-10-23 | $20.69 | $20.99 | $20.39 | $20.80 | $20.41 | 54,890 |
| 2023-10-20 | $20.80 | $20.99 | $20.69 | $20.69 | $20.30 | 28,719 |
| 2023-10-19 | $21.29 | $21.37 | $20.80 | $20.80 | $20.41 | 24,878 |
| 2023-10-18 | $20.75 | $20.99 | $20.75 | $20.99 | $20.60 | 87,621 |
| 2023-10-17 | $20.95 | $21.10 | $20.88 | $20.96 | $20.57 | 10,808 |
| 2023-10-16 | $21.09 | $21.14 | $20.75 | $21.05 | $20.66 | 12,849 |
| 2023-10-13 | $21.37 | $21.37 | $20.76 | $20.95 | $20.56 | 14,533 |
| 2023-10-12 | $20.91 | $21.10 | $20.75 | $20.95 | $20.56 | 72,425 |
| 2023-10-11 | $21.08 | $21.19 | $20.94 | $20.96 | $20.57 | 5,365 |
| 2023-10-10 | $20.74 | $21.12 | $20.57 | $20.96 | $20.57 | 18,543 |
| 2023-10-09 | $20.18 | $20.65 | $20.13 | $20.59 | $20.21 | 13,264 |
| 2023-10-06 | $20.30 | $20.97 | $20.01 | $20.64 | $20.25 | 18,487 |
| 2023-10-05 | $20.70 | $21.18 | $20.56 | $21.18 | $20.34 | 13,040 |
| 2023-10-04 | $20.28 | $20.71 | $20.21 | $20.69 | $19.87 | 21,861 |
| 2023-10-03 | $21.26 | $21.26 | $19.96 | $20.05 | $19.26 | 188,868 |
| 2023-10-02 | $21.54 | $21.65 | $21.00 | $21.26 | $20.42 | 70,305 |
| 2023-09-29 | $21.40 | $21.66 | $21.11 | $21.30 | $20.46 | 72,780 |
| 2023-09-28 | $20.53 | $21.81 | $20.53 | $21.20 | $20.36 | 71,808 |
| 2023-09-27 | $20.75 | $20.80 | $20.40 | $20.54 | $19.73 | 90,298 |
| 2023-09-26 | $20.95 | $20.95 | $20.62 | $20.64 | $19.83 | 33,368 |
| 2023-09-25 | $20.96 | $20.96 | $20.72 | $20.93 | $20.10 | 17,855 |
| 2023-09-22 | $20.91 | $21.12 | $20.63 | $21.06 | $20.23 | 11,399 |
| 2023-09-21 | $20.95 | $21.31 | $20.69 | $20.97 | $20.14 | 22,324 |
| 2023-09-20 | $21.73 | $21.94 | $21.08 | $21.20 | $20.36 | 17,737 |
| 2023-09-19 | $21.39 | $21.55 | $21.19 | $21.54 | $20.69 | 23,697 |
| 2023-09-18 | $21.20 | $21.45 | $21.19 | $21.22 | $20.38 | 9,651 |
| 2023-09-15 | $21.50 | $21.61 | $21.40 | $21.40 | $20.56 | 17,780 |
| 2023-09-14 | $21.60 | $21.95 | $21.51 | $21.65 | $20.80 | 18,540 |
| 2023-09-13 | $21.56 | $21.84 | $21.55 | $21.65 | $20.80 | 10,494 |
| 2023-09-12 | $21.60 | $21.72 | $21.40 | $21.44 | $20.59 | 15,809 |
| 2023-09-11 | $21.16 | $21.81 | $21.16 | $21.57 | $20.72 | 6,574 |
| 2023-09-08 | $21.20 | $21.45 | $21.20 | $21.28 | $20.44 | 5,142 |
| 2023-09-07 | $21.05 | $21.26 | $20.87 | $21.18 | $20.34 | 64,733 |
| 2023-09-06 | $21.19 | $21.27 | $20.98 | $21.19 | $20.35 | 10,113 |
| 2023-09-05 | $21.28 | $21.39 | $21.01 | $21.25 | $20.41 | 5,590 |
| 2023-09-01 | $21.37 | $21.37 | $21.10 | $21.12 | $20.29 | 11,547 |
| 2023-08-31 | $20.95 | $21.69 | $20.94 | $21.49 | $20.64 | 88,428 |
| 2023-08-30 | $20.41 | $20.91 | $20.41 | $20.78 | $19.95 | 20,958 |
| 2023-08-29 | $19.78 | $20.25 | $19.75 | $20.25 | $19.45 | 132,904 |
| 2023-08-28 | $19.61 | $19.82 | $19.61 | $19.69 | $18.91 | 13,810 |
| 2023-08-25 | $19.62 | $19.69 | $19.45 | $19.55 | $19.55 | 131,187 |
| 2023-08-24 | $19.45 | $19.74 | $19.45 | $19.51 | $19.51 | 67,678 |
| 2023-08-23 | $18.99 | $19.70 | $18.73 | $19.68 | $19.68 | 10,113 |
| 2023-08-22 | $18.59 | $18.94 | $18.59 | $18.76 | $18.76 | 19,613 |
| 2023-08-21 | $19.30 | $19.30 | $18.73 | $18.75 | $18.75 | 31,367 |
| 2023-08-18 | $20.11 | $20.11 | $19.11 | $19.16 | $19.16 | 11,613 |
| 2023-08-17 | $20.07 | $20.08 | $19.54 | $19.54 | $19.54 | 46,964 |
| 2023-08-16 | $20.30 | $20.30 | $20.08 | $20.17 | $20.17 | 6,491 |
| 2023-08-15 | $20.35 | $20.35 | $20.16 | $20.18 | $20.18 | 5,686 |
| 2023-08-14 | $20.46 | $20.48 | $20.30 | $20.35 | $20.35 | 4,251 |
| 2023-08-11 | $20.21 | $20.46 | $20.21 | $20.37 | $20.37 | 3,972 |
| 2023-08-10 | $20.37 | $20.53 | $20.34 | $20.35 | $20.35 | 12,563 |
| 2023-08-09 | $20.53 | $20.54 | $20.40 | $20.40 | $20.40 | 10,500 |
| 2023-08-08 | $20.30 | $20.71 | $20.30 | $20.45 | $20.45 | 10,564 |
| 2023-08-07 | $20.84 | $20.86 | $20.39 | $20.43 | $20.43 | 14,208 |
| 2023-08-04 | $20.83 | $21.00 | $20.65 | $20.84 | $20.84 | 11,829 |
| 2023-08-03 | $20.66 | $20.78 | $20.37 | $20.65 | $20.65 | 17,229 |
| 2023-08-02 | $20.95 | $20.99 | $20.48 | $20.65 | $20.65 | 16,899 |
| 2023-08-01 | $21.28 | $21.40 | $20.94 | $21.00 | $21.00 | 4,672 |
| 2023-07-31 | $21.13 | $21.48 | $21.13 | $21.29 | $21.29 | 29,495 |
| 2023-07-28 | $21.55 | $21.70 | $21.02 | $21.07 | $21.07 | 9,187 |
| 2023-07-27 | $21.58 | $21.64 | $21.35 | $21.46 | $21.46 | 2,797 |
| 2023-07-26 | $21.62 | $21.76 | $21.33 | $21.46 | $21.46 | 11,215 |
| 2023-07-25 | $21.40 | $21.70 | $21.36 | $21.62 | $21.62 | 7,682 |
| 2023-07-24 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 2,993 |
| 2023-07-21 | $21.62 | $21.62 | $21.20 | $21.42 | $21.42 | 9,834 |
| 2023-07-20 | $22.09 | $22.09 | $21.59 | $21.59 | $21.59 | 1,955 |
| 2023-07-19 | $21.38 | $21.69 | $21.38 | $21.58 | $21.58 | 8,495 |
| 2023-07-18 | $21.29 | $22.20 | $21.29 | $21.49 | $21.49 | 15,740 |
| 2023-07-17 | $21.14 | $21.29 | $21.02 | $21.17 | $21.17 | 10,702 |
| 2023-07-14 | $21.10 | $21.28 | $20.92 | $21.07 | $21.07 | 6,618 |
| 2023-07-13 | $20.90 | $21.17 | $20.90 | $21.11 | $21.11 | 4,695 |
| 2023-07-12 | $21.12 | $21.40 | $21.04 | $21.18 | $21.18 | 18,985 |
| 2023-07-11 | $20.74 | $21.12 | $20.63 | $21.11 | $21.11 | 8,419 |
| 2023-07-10 | $20.01 | $20.95 | $20.01 | $20.89 | $20.89 | 9,702 |
| 2023-07-07 | $20.43 | $22.00 | $20.40 | $21.11 | $20.67 | 43,765 |
| 2023-07-06 | $20.49 | $20.57 | $20.23 | $20.49 | $20.06 | 8,253 |
| 2023-07-05 | $20.90 | $21.10 | $20.76 | $20.76 | $20.33 | 9,757 |
| 2023-07-03 | $20.80 | $21.05 | $20.79 | $20.90 | $20.46 | 16,254 |
| 2023-06-30 | $19.46 | $21.35 | $19.46 | $21.05 | $20.61 | 84,946 |
| 2023-06-29 | $19.08 | $19.78 | $19.00 | $19.78 | $19.37 | 6,972 |
| 2023-06-28 | $19.08 | $19.59 | $18.74 | $19.34 | $18.93 | 9,246 |
| 2023-06-27 | $19.46 | $19.50 | $19.34 | $19.34 | $18.93 | 5,035 |
| 2023-06-26 | $19.47 | $19.76 | $19.29 | $19.37 | $18.96 | 22,101 |
| 2023-06-23 | $18.93 | $19.40 | $18.93 | $19.40 | $18.99 | 12,532 |
| 2023-06-22 | $18.75 | $19.06 | $18.75 | $19.04 | $18.64 | 20,828 |
| 2023-06-21 | $18.50 | $18.99 | $18.35 | $18.79 | $18.40 | 20,779 |
| 2023-06-20 | $18.02 | $18.47 | $18.02 | $18.40 | $18.01 | 23,921 |
| 2023-06-16 | $18.27 | $18.60 | $17.82 | $17.82 | $17.45 | 211,300 |
| 2023-06-15 | $19.19 | $19.19 | $18.23 | $18.32 | $17.94 | 51,288 |
| 2023-06-14 | $19.50 | $19.50 | $18.66 | $18.68 | $18.29 | 40,715 |
| 2023-06-13 | $19.70 | $19.70 | $19.12 | $19.13 | $18.73 | 23,566 |
| 2023-06-12 | $19.94 | $20.05 | $19.45 | $19.45 | $19.04 | 21,227 |
| 2023-06-09 | $20.20 | $20.24 | $19.80 | $19.96 | $19.54 | 4,835 |
| 2023-06-08 | $20.40 | $20.56 | $20.01 | $20.09 | $19.67 | 7,826 |
| 2023-06-07 | $20.40 | $20.69 | $20.31 | $20.40 | $19.97 | 29,800 |
| 2023-06-06 | $19.90 | $20.40 | $19.82 | $20.40 | $19.97 | 32,847 |
| 2023-06-05 | $20.29 | $20.29 | $19.56 | $19.80 | $19.39 | 11,935 |
| 2023-06-02 | $19.94 | $19.94 | $19.74 | $19.78 | $19.37 | 9,686 |
| 2023-06-01 | $20.01 | $20.28 | $19.60 | $19.60 | $19.19 | 32,717 |
| 2023-05-31 | $19.57 | $20.33 | $19.31 | $20.32 | $19.89 | 97,678 |
| 2023-05-30 | $19.50 | $19.91 | $19.20 | $19.22 | $18.82 | 3,321 |
| 2023-05-26 | $19.20 | $19.50 | $19.15 | $19.24 | $18.84 | 7,862 |
| 2023-05-25 | $19.51 | $19.57 | $19.12 | $19.12 | $18.72 | 9,302 |
| 2023-05-24 | $19.50 | $19.59 | $19.27 | $19.47 | $19.06 | 11,801 |
| 2023-05-23 | $19.65 | $19.84 | $19.50 | $19.50 | $19.09 | 8,963 |
| 2023-05-22 | $20.11 | $20.11 | $19.73 | $19.80 | $19.39 | 6,904 |
| 2023-05-19 | $19.82 | $19.82 | $19.52 | $19.71 | $19.71 | 13,537 |
| 2023-05-18 | $19.75 | $19.96 | $19.60 | $19.60 | $19.60 | 10,086 |
| 2023-05-17 | $19.71 | $19.78 | $19.46 | $19.78 | $19.78 | 6,795 |
| 2023-05-16 | $19.66 | $19.70 | $19.39 | $19.70 | $19.70 | 17,966 |
| 2023-05-15 | $19.47 | $19.79 | $19.45 | $19.66 | $19.66 | 16,268 |
| 2023-05-12 | $18.72 | $19.20 | $18.72 | $18.91 | $18.91 | 14,888 |
| 2023-05-11 | $19.00 | $19.05 | $18.81 | $18.99 | $18.99 | 23,164 |
| 2023-05-10 | $19.50 | $19.50 | $18.81 | $19.06 | $19.06 | 5,929 |
| 2023-05-09 | $19.50 | $19.60 | $18.84 | $19.11 | $19.11 | 8,909 |
| 2023-05-08 | $19.55 | $19.75 | $19.53 | $19.55 | $19.55 | 4,580 |
| 2023-05-05 | $18.75 | $19.89 | $18.75 | $19.87 | $19.87 | 6,702 |
| 2023-05-04 | $19.27 | $19.27 | $18.68 | $19.03 | $19.03 | 10,288 |
| 2023-05-03 | $18.90 | $19.44 | $18.90 | $19.23 | $19.23 | 13,762 |
| 2023-05-02 | $19.92 | $20.08 | $19.33 | $19.60 | $19.60 | 8,983 |
| 2023-05-01 | $20.18 | $20.18 | $19.88 | $20.17 | $20.17 | 9,440 |
| 2023-04-28 | $20.01 | $20.58 | $20.01 | $20.50 | $20.50 | 26,559 |
| 2023-04-27 | $19.90 | $20.00 | $19.75 | $19.97 | $19.97 | 7,042 |
| 2023-04-26 | $19.90 | $20.01 | $19.63 | $19.76 | $19.76 | 13,085 |
| 2023-04-25 | $19.84 | $19.90 | $19.62 | $19.77 | $19.77 | 4,167 |
| 2023-04-24 | $19.60 | $19.97 | $19.60 | $19.84 | $19.84 | 7,198 |
| 2023-04-21 | $19.92 | $20.06 | $19.70 | $19.70 | $19.70 | 3,840 |
| 2023-04-20 | $20.20 | $20.20 | $19.70 | $19.90 | $19.90 | 8,122 |
| 2023-04-19 | $20.00 | $20.03 | $19.52 | $19.77 | $19.77 | 16,491 |
| 2023-04-18 | $19.88 | $20.10 | $19.83 | $19.95 | $19.95 | 29,449 |
| 2023-04-17 | $19.84 | $19.97 | $19.70 | $19.76 | $19.76 | 5,816 |
| 2023-04-14 | $19.66 | $20.06 | $18.87 | $19.95 | $19.95 | 18,421 |
| 2023-04-13 | $20.02 | $20.04 | $19.85 | $19.85 | $19.85 | 13,271 |
| 2023-04-12 | $20.40 | $20.42 | $19.68 | $20.09 | $20.09 | 18,393 |
| 2023-04-11 | $20.75 | $20.75 | $20.37 | $20.55 | $20.55 | 12,579 |
| 2023-04-10 | $21.00 | $21.10 | $20.65 | $21.00 | $20.55 | 57,050 |
| 2023-04-06 | $20.32 | $20.55 | $20.32 | $20.50 | $20.06 | 47,077 |
| 2023-04-05 | $20.10 | $20.43 | $19.98 | $20.36 | $19.93 | 25,371 |
| 2023-04-04 | $20.00 | $20.22 | $19.61 | $20.08 | $19.65 | 76,537 |
| 2023-04-03 | $19.52 | $19.84 | $19.25 | $19.82 | $19.40 | 56,752 |
| 2023-03-31 | $18.66 | $19.32 | $18.50 | $19.18 | $18.77 | 21,552 |
| 2023-03-30 | $18.46 | $18.55 | $18.01 | $18.41 | $18.02 | 8,117 |
| 2023-03-29 | $17.88 | $18.55 | $17.75 | $18.37 | $17.98 | 8,889 |
| 2023-03-28 | $18.15 | $18.15 | $17.61 | $17.87 | $17.49 | 19,945 |
| 2023-03-27 | $17.67 | $17.90 | $17.60 | $17.60 | $17.23 | 23,295 |
| 2023-03-24 | $17.40 | $17.70 | $17.15 | $17.40 | $17.03 | 21,964 |
| 2023-03-23 | $18.30 | $18.30 | $17.25 | $17.40 | $17.03 | 25,031 |
| 2023-03-22 | $17.94 | $18.00 | $17.78 | $18.00 | $17.62 | 5,488 |
| 2023-03-21 | $17.70 | $18.28 | $17.70 | $18.28 | $17.89 | 28,892 |
| 2023-03-20 | $17.95 | $17.99 | $17.60 | $17.62 | $17.24 | 25,338 |
| 2023-03-17 | $18.00 | $18.00 | $17.50 | $17.50 | $17.13 | 63,136 |
| 2023-03-16 | $17.99 | $18.35 | $17.95 | $18.06 | $18.06 | 16,532 |
| 2023-03-15 | $18.90 | $18.90 | $17.60 | $18.30 | $18.30 | 24,567 |
| 2023-03-14 | $20.03 | $20.42 | $18.10 | $18.76 | $18.76 | 35,035 |
| 2023-03-13 | $19.86 | $19.86 | $18.80 | $19.43 | $19.43 | 15,162 |
| 2023-03-10 | $20.64 | $20.86 | $20.11 | $20.11 | $20.11 | 6,491 |
| 2023-03-09 | $21.45 | $21.45 | $20.80 | $20.80 | $20.80 | 4,650 |
| 2023-03-08 | $21.15 | $21.54 | $21.15 | $21.52 | $21.52 | 8,425 |
| 2023-03-07 | $21.25 | $21.40 | $21.25 | $21.39 | $21.39 | 14,850 |
| 2023-03-06 | $22.01 | $22.01 | $21.06 | $21.61 | $21.61 | 8,004 |
| 2023-03-03 | $21.07 | $21.18 | $20.93 | $20.93 | $20.93 | 7,668 |
| 2023-03-02 | $21.25 | $21.25 | $20.76 | $20.88 | $20.88 | 11,698 |
| 2023-03-01 | $21.51 | $21.51 | $21.26 | $21.38 | $21.38 | 9,999 |
| 2023-02-28 | $21.70 | $21.86 | $21.39 | $21.50 | $21.50 | 49,159 |
| 2023-02-27 | $21.63 | $22.09 | $21.50 | $22.09 | $22.09 | 14,384 |
| 2023-02-24 | $21.42 | $21.69 | $21.42 | $21.46 | $21.46 | 1,720 |
| 2023-02-23 | $21.65 | $21.66 | $21.46 | $21.50 | $21.50 | 5,468 |
| 2023-02-22 | $21.55 | $22.27 | $21.55 | $21.60 | $21.60 | 3,034 |
| 2023-02-21 | $22.15 | $22.26 | $21.39 | $21.45 | $21.45 | 14,731 |
| 2023-02-17 | $22.26 | $22.26 | $22.20 | $22.22 | $22.22 | 2,558 |
| 2023-02-16 | $22.22 | $22.50 | $22.22 | $22.50 | $22.50 | 9,478 |
| 2023-02-15 | $22.56 | $22.85 | $22.49 | $22.62 | $22.62 | 7,627 |
| 2023-02-14 | $22.15 | $22.50 | $22.15 | $22.50 | $22.50 | 13,043 |
| 2023-02-13 | $22.24 | $22.50 | $22.24 | $22.36 | $22.36 | 2,249 |
| 2023-02-10 | $22.23 | $22.35 | $22.16 | $22.35 | $22.35 | 4,947 |
| 2023-02-09 | $22.12 | $22.18 | $22.06 | $22.10 | $22.10 | 6,445 |
| 2023-02-08 | $22.24 | $22.24 | $21.99 | $22.10 | $22.10 | 3,028 |
| 2023-02-07 | $22.51 | $22.59 | $21.99 | $21.99 | $21.99 | 13,310 |
| 2023-02-06 | $22.61 | $22.61 | $22.33 | $22.33 | $22.33 | 7,619 |
| 2023-02-03 | $22.75 | $22.84 | $22.65 | $22.84 | $22.84 | 9,828 |
| 2023-02-02 | $22.76 | $22.85 | $22.56 | $22.75 | $22.75 | 16,118 |
| 2023-02-01 | $22.55 | $22.70 | $22.29 | $22.48 | $22.48 | 6,702 |
| 2023-01-31 | $22.34 | $22.75 | $22.32 | $22.51 | $22.51 | 27,612 |
| 2023-01-30 | $21.71 | $22.43 | $21.71 | $22.31 | $22.31 | 41,273 |
| 2023-01-27 | $21.18 | $21.45 | $21.18 | $21.42 | $21.42 | 7,831 |
| 2023-01-26 | $20.83 | $21.27 | $20.66 | $21.12 | $21.12 | 17,642 |
| 2023-01-25 | $21.20 | $21.20 | $20.52 | $20.76 | $20.76 | 32,418 |
| 2023-01-24 | $21.44 | $21.91 | $21.34 | $21.82 | $21.82 | 17,184 |
| 2023-01-23 | $21.22 | $21.89 | $21.19 | $21.44 | $21.44 | 3,314 |
| 2023-01-20 | $21.33 | $21.49 | $21.00 | $21.49 | $21.49 | 6,606 |
| 2023-01-19 | $20.88 | $21.28 | $20.88 | $21.26 | $21.26 | 3,954 |
| 2023-01-18 | $20.42 | $21.07 | $20.42 | $21.04 | $21.04 | 16,762 |
| 2023-01-17 | $20.54 | $20.68 | $20.25 | $20.42 | $20.42 | 11,559 |
| 2023-01-13 | $20.43 | $20.58 | $20.28 | $20.45 | $20.45 | 5,402 |
| 2023-01-12 | $19.95 | $20.54 | $19.95 | $20.50 | $20.50 | 27,029 |
| 2023-01-11 | $19.76 | $20.00 | $19.76 | $19.86 | $19.86 | 16,040 |
| 2023-01-10 | $20.07 | $20.07 | $19.75 | $19.79 | $19.79 | 6,780 |
| 2023-01-09 | $19.75 | $20.18 | $19.57 | $20.15 | $20.15 | 28,627 |
| 2023-01-06 | $20.16 | $20.50 | $20.00 | $20.17 | $19.74 | 23,343 |
| 2023-01-05 | $19.85 | $20.23 | $19.55 | $20.03 | $19.59 | 19,203 |
| 2023-01-04 | $19.31 | $19.58 | $19.10 | $19.53 | $19.10 | 7,048 |
| 2023-01-03 | $19.20 | $19.25 | $19.07 | $19.07 | $18.66 | 2,342 |
| 2022-12-30 | $18.67 | $19.03 | $18.60 | $18.76 | $18.35 | 9,559 |
| 2022-12-29 | $18.76 | $18.79 | $18.30 | $18.58 | $18.17 | 16,324 |
| 2022-12-28 | $18.48 | $18.48 | $18.20 | $18.32 | $17.92 | 15,707 |
| 2022-12-27 | $18.69 | $18.89 | $18.14 | $18.28 | $17.88 | 23,315 |
| 2022-12-23 | $18.46 | $18.47 | $17.92 | $18.41 | $18.01 | 12,038 |
| 2021-11-12 | $25.21 | $25.29 | $25.15 | $25.24 | $25.24 | 64,788 |
| 2021-11-11 | $25.07 | $25.19 | $25.07 | $25.18 | $25.18 | 27,577 |
| 2021-11-10 | $25.25 | $25.25 | $24.91 | $25.10 | $25.10 | 67,862 |
| 2021-11-09 | $25.26 | $25.26 | $25.14 | $25.25 | $25.25 | 79,443 |
| 2021-11-08 | $25.35 | $25.35 | $25.20 | $25.26 | $25.26 | 283,081 |
| 2021-11-05 | $25.65 | $25.70 | $25.54 | $25.57 | $25.57 | 83,463 |
| 2021-11-04 | $25.71 | $25.73 | $25.61 | $25.65 | $25.65 | 29,474 |
| 2021-11-03 | $25.75 | $25.77 | $25.75 | $25.77 | $25.77 | 8,554 |
| 2021-11-02 | $25.90 | $25.91 | $25.75 | $25.77 | $25.77 | 28,721 |
| 2021-11-01 | $26.00 | $26.00 | $25.83 | $25.93 | $25.93 | 19,568 |
| 2021-10-29 | $25.83 | $26.00 | $25.63 | $26.00 | $26.00 | 57,544 |
| 2021-10-28 | $25.73 | $25.89 | $25.72 | $25.89 | $25.89 | 53,333 |
| 2021-10-27 | $25.74 | $25.74 | $25.70 | $25.70 | $25.70 | 3,821 |
| 2021-10-26 | $25.55 | $25.70 | $25.55 | $25.70 | $25.70 | 47,687 |
| 2021-10-25 | $25.58 | $25.80 | $25.58 | $25.80 | $25.80 | 8,017 |
| 2021-10-22 | $25.73 | $25.80 | $25.73 | $25.74 | $25.74 | 3,611 |
| 2021-10-21 | $25.65 | $25.78 | $25.63 | $25.73 | $25.73 | 16,687 |
| 2021-10-20 | $25.61 | $25.71 | $25.60 | $25.71 | $25.71 | 20,132 |
| 2021-10-19 | $25.48 | $25.63 | $25.48 | $25.63 | $25.63 | 51,240 |
| 2021-10-18 | $25.53 | $25.66 | $25.41 | $25.44 | $25.44 | 21,916 |
| 2021-10-15 | $25.73 | $25.73 | $25.50 | $25.62 | $25.62 | 12,388 |
| 2021-10-14 | $25.69 | $25.73 | $25.60 | $25.64 | $25.64 | 14,268 |
| 2021-10-13 | $25.67 | $25.67 | $25.62 | $25.65 | $25.65 | 62,750 |
| 2021-10-12 | $25.55 | $25.61 | $25.51 | $25.61 | $25.61 | 22,823 |
| 2021-10-11 | $25.63 | $25.70 | $25.53 | $25.55 | $25.55 | 8,294 |
| 2021-10-08 | $25.65 | $25.79 | $25.52 | $25.79 | $25.79 | 10,361 |
| 2021-10-07 | $25.51 | $25.72 | $25.51 | $25.69 | $25.69 | 19,412 |
| 2021-10-06 | $25.75 | $25.94 | $25.75 | $25.94 | $25.50 | 38,473 |
| 2021-10-05 | $25.72 | $25.87 | $25.72 | $25.78 | $25.34 | 15,367 |
| 2021-10-04 | $25.77 | $25.88 | $25.72 | $25.81 | $25.37 | 14,776 |
| 2021-10-01 | $25.83 | $25.90 | $25.77 | $25.89 | $25.45 | 44,016 |
| 2021-09-30 | $25.75 | $25.87 | $25.68 | $25.76 | $25.32 | 194,043 |
| 2021-09-29 | $25.64 | $25.75 | $25.60 | $25.75 | $25.31 | 93,618 |
| 2021-09-28 | $25.38 | $25.75 | $25.38 | $25.66 | $25.22 | 15,957 |
| 2021-09-27 | $25.64 | $25.75 | $25.59 | $25.75 | $25.31 | 8,496 |
| 2021-09-24 | $25.75 | $25.75 | $25.70 | $25.72 | $25.28 | 39,210 |
| 2021-09-23 | $25.75 | $25.75 | $25.71 | $25.74 | $25.30 | 66,085 |
| 2021-09-22 | $25.65 | $25.75 | $25.65 | $25.75 | $25.31 | 49,894 |
| 2021-09-21 | $25.61 | $25.72 | $25.61 | $25.71 | $25.27 | 5,355 |
| 2021-09-20 | $25.65 | $25.66 | $25.48 | $25.66 | $25.22 | 20,097 |
| 2021-09-17 | $25.69 | $25.75 | $25.64 | $25.73 | $25.29 | 10,161 |
| 2021-09-16 | $25.71 | $25.75 | $25.66 | $25.74 | $25.30 | 55,915 |
| 2021-09-15 | $25.75 | $25.75 | $25.67 | $25.75 | $25.31 | 11,506 |
| 2021-09-14 | $25.63 | $25.75 | $25.63 | $25.75 | $25.31 | 10,274 |
| 2021-09-13 | $25.73 | $25.75 | $25.64 | $25.75 | $25.31 | 13,771 |
| 2021-09-10 | $25.68 | $25.72 | $25.68 | $25.72 | $25.28 | 2,464 |
| 2021-09-09 | $25.67 | $25.73 | $25.59 | $25.67 | $25.23 | 6,367 |
| 2021-09-08 | $25.74 | $25.74 | $25.60 | $25.67 | $25.23 | 4,882 |
| 2021-09-07 | $25.66 | $25.74 | $25.58 | $25.68 | $25.24 | 13,998 |
| 2021-09-03 | $25.69 | $25.75 | $25.69 | $25.75 | $25.31 | 12,888 |
| 2021-09-02 | $25.74 | $25.75 | $25.64 | $25.75 | $25.31 | 25,698 |
| 2021-09-01 | $25.72 | $25.75 | $25.63 | $25.74 | $25.30 | 11,666 |
| 2021-08-31 | $25.70 | $25.75 | $25.60 | $25.75 | $25.31 | 23,803 |
| 2021-08-30 | $25.70 | $25.75 | $25.65 | $25.75 | $25.31 | 5,419 |
| 2021-08-27 | $25.70 | $25.75 | $25.70 | $25.75 | $25.31 | 32,950 |
| 2021-08-26 | $25.74 | $25.75 | $25.74 | $25.75 | $25.30 | 9,572 |
| 2021-08-25 | $25.70 | $25.77 | $25.70 | $25.74 | $25.30 | 65,939 |
| 2021-08-24 | $25.73 | $25.74 | $25.73 | $25.73 | $25.29 | 1,185 |
| 2021-08-23 | $25.74 | $25.77 | $25.65 | $25.67 | $25.23 | 5,641 |
| 2021-08-20 | $25.61 | $25.74 | $25.61 | $25.74 | $25.29 | 2,999 |
| 2021-08-19 | $25.67 | $25.73 | $25.54 | $25.61 | $25.17 | 16,117 |
| 2021-08-18 | $25.51 | $25.73 | $25.51 | $25.67 | $25.23 | 12,516 |
| 2021-08-17 | $25.70 | $25.75 | $25.64 | $25.70 | $25.26 | 24,783 |
| 2021-08-16 | $25.73 | $25.84 | $25.61 | $25.75 | $25.31 | 42,939 |
| 2021-08-13 | $25.85 | $25.85 | $25.69 | $25.82 | $25.38 | 5,624 |
| 2021-08-12 | $25.69 | $25.83 | $25.64 | $25.80 | $25.36 | 13,734 |
| 2021-08-11 | $25.50 | $25.71 | $25.50 | $25.67 | $25.23 | 26,198 |
| 2021-08-10 | $25.66 | $25.72 | $25.50 | $25.71 | $25.27 | 23,637 |
| 2021-08-09 | $25.76 | $25.81 | $25.67 | $25.72 | $25.28 | 14,568 |
| 2021-08-06 | $25.80 | $25.85 | $25.80 | $25.85 | $25.41 | 29,260 |
| 2021-08-05 | $25.38 | $25.83 | $25.38 | $25.80 | $25.36 | 29,271 |
| 2021-08-04 | $25.66 | $25.81 | $25.66 | $25.78 | $25.34 | 26,264 |
| 2021-08-03 | $25.67 | $25.75 | $25.54 | $25.75 | $25.31 | 18,465 |
| 2021-08-02 | $25.40 | $25.61 | $25.39 | $25.61 | $25.17 | 14,181 |
| 2021-07-30 | $25.25 | $25.52 | $25.25 | $25.52 | $25.08 | 29,484 |
| 2021-07-29 | $25.21 | $25.26 | $25.21 | $25.26 | $24.83 | 19,462 |
| 2021-07-28 | $25.30 | $25.33 | $25.23 | $25.26 | $24.83 | 33,903 |
| 2021-07-27 | $25.31 | $25.31 | $25.20 | $25.29 | $24.86 | 9,167 |
| 2021-07-26 | $25.20 | $25.30 | $25.20 | $25.28 | $24.85 | 16,462 |
| 2021-07-23 | $25.22 | $25.27 | $25.17 | $25.25 | $24.82 | 14,027 |
| 2021-07-22 | $25.26 | $25.35 | $25.20 | $25.25 | $24.82 | 19,513 |
| 2021-07-21 | $25.24 | $25.24 | $25.10 | $25.22 | $24.79 | 24,685 |
| 2021-07-20 | $25.22 | $25.35 | $25.15 | $25.18 | $24.75 | 41,682 |
| 2021-07-19 | $25.13 | $25.27 | $25.13 | $25.19 | $24.76 | 17,383 |
| 2021-07-16 | $25.18 | $25.30 | $25.16 | $25.20 | $24.77 | 53,904 |
| 2021-07-15 | $25.28 | $25.28 | $25.07 | $25.16 | $24.73 | 17,461 |
| 2021-07-14 | $25.30 | $25.35 | $25.16 | $25.20 | $24.77 | 12,451 |
| 2021-07-13 | $25.40 | $25.40 | $25.21 | $25.28 | $24.85 | 33,321 |
| 2021-07-12 | $25.33 | $25.40 | $25.29 | $25.36 | $24.93 | 55,917 |
| 2021-07-09 | $25.40 | $25.44 | $25.31 | $25.40 | $24.97 | 56,034 |
| 2021-07-08 | $25.28 | $25.40 | $25.22 | $25.39 | $24.96 | 122,460 |
| 2021-07-07 | $25.75 | $25.85 | $25.70 | $25.75 | $24.87 | 156,979 |
| 2021-07-06 | $25.94 | $25.94 | $25.72 | $25.77 | $24.89 | 64,881 |
| 2021-07-02 | $25.83 | $26.00 | $25.83 | $26.00 | $25.11 | 15,334 |
| 2021-07-01 | $25.67 | $25.93 | $25.67 | $25.90 | $25.02 | 48,300 |
| 2021-06-30 | $26.05 | $26.24 | $25.65 | $25.65 | $24.78 | 233,112 |
| 2021-06-29 | $25.70 | $26.05 | $25.60 | $26.05 | $25.16 | 50,109 |
| 2021-06-28 | $25.53 | $25.73 | $25.50 | $25.72 | $24.84 | 145,151 |
| 2021-06-25 | $25.46 | $25.99 | $25.46 | $25.60 | $24.73 | 170,835 |
| 2021-06-24 | $25.48 | $25.59 | $25.42 | $25.59 | $24.72 | 25,519 |
| 2021-06-23 | $25.54 | $25.55 | $25.20 | $25.47 | $24.60 | 14,669 |
| 2021-06-22 | $25.40 | $25.55 | $25.40 | $25.54 | $24.67 | 1,721 |
DigitalBridge Group Inc (DBRG-P-I) News Headlines
Recent DigitalBridge Group Inc (DBRG-P-I) News
Similar Companies to DigitalBridge Group Inc (DBRG-P-I) 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 | -- | -- | -- |