Franklin BSP Realty Trust Inc (FBRT-P-E) Exchange: NYSE
Data as of Oct. 8, 2025
$21.10 ($-0.25) -1.17%
Franklin BSP Realty Trust Inc - Daily Information
Click for more stock information on Franklin BSP Realty Trust Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $21.36 |
| Previous Close | $21.10 |
| High | $21.42 |
| Low | $20.95 |
| Adjusted Open | $21.36 |
| Previous Adjusted Close | $21.10 |
| Adjusted High | $21.42 |
| Adjusted Low | $20.95 |
About Franklin BSP Realty Trust Inc (FBRT-P-E)
Franklin BSP Realty Trust Inc
Invest in Franklin BSP Realty Trust Inc (FBRT-P-E)
Historical Stock Data for Franklin BSP Realty Trust Inc (FBRT-P-E)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | $21.36 | $21.42 | $20.95 | $21.10 | $21.10 | 64,371 |
| 2025-08-28 | $21.60 | $21.60 | $21.30 | $21.35 | $21.35 | 5,661 |
| 2025-08-27 | $21.44 | $21.58 | $21.35 | $21.55 | $21.55 | 5,748 |
| 2025-08-26 | $21.44 | $21.59 | $21.44 | $21.53 | $21.53 | 8,223 |
| 2025-08-25 | $21.60 | $21.60 | $21.45 | $21.60 | $21.60 | 8,985 |
| 2025-08-22 | $21.40 | $21.60 | $21.40 | $21.59 | $21.59 | 9,058 |
| 2025-08-21 | $21.39 | $21.55 | $21.30 | $21.40 | $21.40 | 4,590 |
| 2025-08-20 | $21.47 | $21.50 | $21.33 | $21.44 | $21.44 | 12,468 |
| 2025-08-19 | $21.49 | $21.66 | $21.42 | $21.53 | $21.53 | 13,310 |
| 2025-08-18 | $21.40 | $21.48 | $21.40 | $21.46 | $21.46 | 2,935 |
| 2025-08-15 | $21.45 | $21.50 | $21.42 | $21.44 | $21.44 | 7,387 |
| 2025-08-14 | $21.40 | $21.50 | $21.30 | $21.40 | $21.40 | 4,034 |
| 2025-08-13 | $21.35 | $21.43 | $21.18 | $21.43 | $21.43 | 11,322 |
| 2025-08-12 | $21.16 | $21.33 | $21.16 | $21.19 | $21.19 | 12,276 |
| 2025-08-11 | $21.32 | $21.32 | $21.06 | $21.23 | $21.23 | 4,700 |
| 2025-08-08 | $21.19 | $21.40 | $21.17 | $21.32 | $21.32 | 4,244 |
| 2025-08-07 | $21.37 | $21.47 | $21.00 | $21.34 | $21.34 | 17,625 |
| 2025-08-06 | $21.35 | $21.47 | $21.25 | $21.32 | $21.32 | 5,505 |
| 2025-08-05 | $21.52 | $21.52 | $21.24 | $21.44 | $21.44 | 8,935 |
| 2025-08-04 | $21.45 | $21.64 | $21.24 | $21.60 | $21.60 | 20,901 |
| 2025-08-01 | $21.58 | $21.60 | $21.29 | $21.45 | $21.45 | 7,607 |
| 2025-07-31 | $21.36 | $21.66 | $21.31 | $21.66 | $21.66 | 67,248 |
| 2025-07-30 | $21.36 | $21.44 | $21.33 | $21.37 | $21.37 | 8,850 |
| 2025-07-29 | $21.34 | $21.44 | $21.27 | $21.33 | $21.33 | 8,394 |
| 2025-07-28 | $21.28 | $21.35 | $21.18 | $21.31 | $21.31 | 9,601 |
| 2025-07-25 | $21.43 | $21.46 | $21.18 | $21.31 | $21.31 | 16,273 |
| 2025-07-24 | $21.23 | $21.44 | $21.21 | $21.32 | $21.32 | 17,249 |
| 2025-07-23 | $21.45 | $21.48 | $21.44 | $21.48 | $21.48 | 13,251 |
| 2025-07-22 | $21.37 | $21.40 | $21.22 | $21.40 | $21.40 | 10,264 |
| 2025-07-21 | $21.33 | $21.47 | $21.33 | $21.39 | $21.39 | 12,734 |
| 2025-07-18 | $21.32 | $21.40 | $21.18 | $21.34 | $21.34 | 12,609 |
| 2025-07-17 | $21.34 | $21.42 | $21.15 | $21.40 | $21.40 | 21,750 |
| 2025-07-16 | $21.30 | $21.37 | $21.25 | $21.35 | $21.35 | 19,249 |
| 2025-07-15 | $21.18 | $21.44 | $21.16 | $21.30 | $21.30 | 22,830 |
| 2025-07-14 | $21.12 | $21.16 | $20.90 | $21.16 | $21.16 | 40,886 |
| 2025-07-11 | $21.15 | $21.15 | $20.91 | $21.05 | $21.05 | 18,071 |
| 2025-07-10 | $21.08 | $21.13 | $20.93 | $21.13 | $21.13 | 18,324 |
| 2025-07-09 | $20.51 | $20.99 | $20.51 | $20.99 | $20.99 | 11,428 |
| 2025-07-08 | $20.70 | $20.70 | $20.55 | $20.66 | $20.66 | 9,805 |
| 2025-07-07 | $20.98 | $20.98 | $20.52 | $20.76 | $20.76 | 12,693 |
| 2025-07-03 | $20.57 | $21.07 | $20.57 | $20.89 | $20.89 | 9,812 |
| 2025-07-02 | $20.49 | $20.79 | $20.37 | $20.71 | $20.71 | 13,191 |
| 2025-07-01 | $20.29 | $20.67 | $20.29 | $20.38 | $20.38 | 29,309 |
| 2025-06-30 | $20.54 | $20.82 | $20.18 | $20.22 | $20.22 | 72,090 |
| 2025-06-27 | $21.01 | $21.15 | $20.90 | $21.01 | $21.01 | 5,672 |
| 2025-06-26 | $20.80 | $21.20 | $20.80 | $21.10 | $21.10 | 9,435 |
| 2025-06-25 | $20.80 | $20.88 | $20.75 | $20.88 | $20.88 | 8,522 |
| 2025-06-24 | $20.65 | $20.80 | $20.60 | $20.78 | $20.78 | 7,376 |
| 2025-06-23 | $20.68 | $20.78 | $20.60 | $20.70 | $20.70 | 10,598 |
| 2025-06-20 | $20.55 | $20.75 | $20.55 | $20.74 | $20.74 | 7,003 |
| 2025-06-18 | $20.25 | $20.53 | $20.25 | $20.46 | $20.46 | 7,221 |
| 2025-06-17 | $20.18 | $20.45 | $20.18 | $20.32 | $20.32 | 9,168 |
| 2025-06-16 | $20.36 | $20.39 | $20.18 | $20.29 | $20.29 | 9,397 |
| 2025-06-13 | $20.40 | $20.46 | $20.27 | $20.27 | $20.27 | 6,209 |
| 2025-06-12 | $20.49 | $20.49 | $20.30 | $20.36 | $20.36 | 12,781 |
| 2025-06-11 | $20.38 | $20.53 | $20.38 | $20.43 | $20.43 | 5,999 |
| 2025-06-10 | $20.30 | $20.38 | $20.30 | $20.33 | $20.33 | 5,022 |
| 2025-06-09 | $20.32 | $20.34 | $20.16 | $20.30 | $20.30 | 6,217 |
| 2025-06-06 | $20.30 | $20.33 | $20.26 | $20.33 | $20.33 | 1,841 |
| 2025-06-05 | $20.14 | $20.45 | $20.14 | $20.45 | $20.45 | 26,823 |
| 2025-06-04 | $20.15 | $20.17 | $20.11 | $20.11 | $20.11 | 4,764 |
| 2025-06-03 | $20.21 | $20.21 | $20.10 | $20.13 | $20.13 | 5,398 |
| 2025-06-02 | $20.09 | $20.17 | $20.01 | $20.16 | $20.16 | 8,069 |
| 2025-05-30 | $20.17 | $20.20 | $20.00 | $20.00 | $20.00 | 14,451 |
| 2025-05-29 | $20.17 | $20.24 | $20.12 | $20.15 | $20.15 | 5,966 |
| 2025-05-28 | $20.17 | $20.21 | $20.10 | $20.11 | $20.11 | 4,965 |
| 2025-05-27 | $20.14 | $20.20 | $20.12 | $20.18 | $20.18 | 7,598 |
| 2025-05-23 | $20.20 | $20.20 | $20.00 | $20.14 | $20.14 | 11,812 |
| 2025-05-22 | $20.38 | $20.38 | $20.25 | $20.28 | $20.28 | 6,109 |
| 2025-05-21 | $20.54 | $20.54 | $20.40 | $20.41 | $20.41 | 6,309 |
| 2025-05-20 | $20.45 | $20.56 | $20.41 | $20.54 | $20.54 | 4,601 |
| 2025-05-19 | $20.58 | $20.58 | $20.42 | $20.42 | $20.42 | 6,336 |
| 2025-05-16 | $20.45 | $20.65 | $20.15 | $20.50 | $20.50 | 28,272 |
| 2025-05-15 | $20.06 | $20.35 | $20.06 | $20.35 | $20.35 | 14,935 |
| 2025-05-14 | $20.15 | $20.42 | $20.04 | $20.30 | $20.30 | 18,957 |
| 2025-05-13 | $20.16 | $20.37 | $20.06 | $20.06 | $20.06 | 13,090 |
| 2025-05-12 | $20.49 | $20.49 | $20.10 | $20.16 | $20.16 | 17,677 |
| 2025-05-09 | $20.23 | $20.26 | $20.21 | $20.22 | $20.22 | 5,844 |
| 2025-05-08 | $20.28 | $20.42 | $20.27 | $20.30 | $20.30 | 5,881 |
| 2025-05-07 | $20.47 | $20.48 | $20.26 | $20.34 | $20.34 | 10,332 |
| 2025-05-06 | $20.40 | $20.62 | $20.40 | $20.46 | $20.46 | 9,116 |
| 2025-05-05 | $20.63 | $20.65 | $20.40 | $20.45 | $20.45 | 9,361 |
| 2025-05-02 | $20.53 | $20.63 | $20.53 | $20.55 | $20.55 | 3,671 |
| 2025-05-01 | $20.58 | $20.65 | $20.51 | $20.57 | $20.57 | 6,739 |
| 2025-04-30 | $20.46 | $20.70 | $20.46 | $20.55 | $20.55 | 10,666 |
| 2025-04-29 | $20.52 | $20.69 | $20.48 | $20.48 | $20.48 | 5,667 |
| 2025-04-28 | $20.60 | $20.71 | $20.50 | $20.62 | $20.62 | 6,574 |
| 2025-04-25 | $20.70 | $20.71 | $20.23 | $20.59 | $20.59 | 10,235 |
| 2025-04-24 | $20.55 | $20.83 | $20.21 | $20.60 | $20.60 | 12,698 |
| 2025-04-23 | $20.30 | $20.85 | $20.10 | $20.62 | $20.62 | 23,795 |
| 2025-04-22 | $19.83 | $20.25 | $19.83 | $20.23 | $20.23 | 33,729 |
| 2025-04-21 | $19.88 | $20.03 | $19.80 | $20.01 | $20.01 | 14,143 |
| 2025-04-17 | $19.85 | $20.01 | $19.80 | $19.93 | $19.93 | 7,336 |
| 2025-04-16 | $19.75 | $19.95 | $19.63 | $19.85 | $19.85 | 9,887 |
| 2025-04-15 | $19.50 | $19.84 | $19.45 | $19.76 | $19.76 | 46,884 |
| 2025-04-14 | $19.52 | $19.60 | $19.36 | $19.45 | $19.45 | 27,400 |
| 2025-04-11 | $19.43 | $19.64 | $19.26 | $19.34 | $19.34 | 8,694 |
| 2025-04-10 | $19.59 | $19.73 | $19.25 | $19.59 | $19.59 | 9,931 |
| 2025-04-09 | $19.45 | $19.97 | $19.17 | $19.60 | $19.60 | 25,073 |
| 2025-04-08 | $19.72 | $19.80 | $19.45 | $19.48 | $19.48 | 12,957 |
| 2025-04-07 | $19.55 | $19.74 | $19.05 | $19.44 | $19.44 | 29,105 |
| 2025-04-04 | $20.05 | $20.06 | $19.51 | $19.86 | $19.86 | 44,850 |
| 2025-04-03 | $20.03 | $20.56 | $20.03 | $20.05 | $20.05 | 26,216 |
| 2025-04-02 | $20.44 | $20.67 | $20.25 | $20.37 | $20.37 | 24,423 |
| 2025-04-01 | $20.41 | $20.63 | $20.25 | $20.45 | $20.45 | 22,134 |
| 2025-03-31 | $20.88 | $21.09 | $20.19 | $20.29 | $20.29 | 89,468 |
| 2025-03-28 | $21.45 | $21.50 | $21.30 | $21.34 | $20.86 | 4,139 |
| 2025-03-27 | $21.46 | $21.46 | $21.30 | $21.44 | $20.96 | 3,304 |
| 2025-03-26 | $21.50 | $21.50 | $21.31 | $21.35 | $20.87 | 4,391 |
| 2025-03-25 | $21.56 | $21.64 | $21.50 | $21.50 | $21.01 | 7,890 |
| 2025-03-24 | $21.65 | $21.65 | $21.50 | $21.55 | $21.06 | 6,619 |
| 2025-03-21 | $21.56 | $21.65 | $21.56 | $21.58 | $21.09 | 7,848 |
| 2025-03-20 | $21.50 | $21.64 | $21.45 | $21.64 | $21.15 | 4,021 |
| 2025-03-19 | $21.60 | $21.64 | $21.43 | $21.61 | $21.12 | 4,904 |
| 2025-03-18 | $21.55 | $21.60 | $21.43 | $21.53 | $21.04 | 6,329 |
| 2025-03-17 | $21.63 | $21.63 | $21.48 | $21.48 | $20.99 | 5,823 |
| 2025-03-14 | $21.49 | $21.63 | $21.43 | $21.44 | $20.95 | 12,388 |
| 2025-03-13 | $21.39 | $21.53 | $21.38 | $21.45 | $20.97 | 7,283 |
| 2025-03-12 | $21.40 | $21.47 | $21.25 | $21.39 | $20.91 | 4,306 |
| 2025-03-11 | $21.42 | $21.53 | $20.97 | $21.28 | $20.80 | 11,366 |
| 2025-03-10 | $21.38 | $21.55 | $21.18 | $21.53 | $21.04 | 14,662 |
| 2025-03-07 | $21.30 | $21.30 | $21.18 | $21.25 | $20.77 | 10,804 |
| 2025-03-06 | $21.45 | $21.57 | $21.25 | $21.25 | $20.77 | 10,366 |
| 2025-03-05 | $21.30 | $21.55 | $21.28 | $21.49 | $21.49 | 9,340 |
| 2025-03-04 | $21.30 | $21.36 | $21.01 | $21.22 | $21.22 | 21,400 |
| 2025-03-03 | $21.09 | $21.56 | $21.09 | $21.32 | $21.32 | 13,024 |
| 2025-02-28 | $21.51 | $21.57 | $21.23 | $21.26 | $21.26 | 20,111 |
| 2025-02-27 | $21.57 | $21.75 | $21.55 | $21.57 | $21.57 | 6,346 |
| 2025-02-26 | $21.49 | $21.70 | $21.47 | $21.63 | $21.63 | 35,229 |
| 2025-02-25 | $21.39 | $21.55 | $21.39 | $21.42 | $21.42 | 22,450 |
| 2025-02-24 | $21.36 | $21.43 | $21.23 | $21.43 | $21.43 | 14,741 |
| 2025-02-21 | $21.23 | $21.37 | $21.06 | $21.31 | $21.31 | 25,297 |
| 2025-02-20 | $21.23 | $21.31 | $21.01 | $21.27 | $21.27 | 15,828 |
| 2025-02-19 | $20.90 | $21.18 | $20.87 | $21.16 | $21.16 | 24,715 |
| 2025-02-18 | $20.90 | $21.20 | $20.86 | $20.88 | $20.88 | 24,291 |
| 2025-02-14 | $20.95 | $21.05 | $20.84 | $20.92 | $20.92 | 25,212 |
| 2025-02-13 | $20.82 | $21.06 | $20.82 | $20.92 | $20.92 | 7,301 |
| 2025-02-12 | $20.84 | $20.95 | $20.77 | $20.77 | $20.77 | 17,408 |
| 2025-02-11 | $20.88 | $21.20 | $20.88 | $20.90 | $20.90 | 25,561 |
| 2025-02-10 | $20.93 | $21.00 | $20.87 | $20.92 | $20.92 | 23,917 |
| 2025-02-07 | $21.00 | $21.01 | $20.88 | $20.93 | $20.93 | 2,513 |
| 2025-02-06 | $21.02 | $21.06 | $20.90 | $20.99 | $20.99 | 12,959 |
| 2025-02-05 | $20.86 | $21.07 | $20.85 | $21.03 | $21.03 | 13,907 |
| 2025-02-04 | $21.09 | $21.19 | $20.94 | $20.97 | $20.97 | 16,263 |
| 2025-02-03 | $20.93 | $21.11 | $20.87 | $21.10 | $21.10 | 4,674 |
| 2025-01-31 | $21.19 | $21.19 | $20.81 | $20.93 | $20.93 | 33,758 |
| 2025-01-30 | $21.11 | $21.18 | $21.11 | $21.18 | $21.18 | 8,026 |
| 2025-01-29 | $21.19 | $21.24 | $21.05 | $21.10 | $21.10 | 9,082 |
| 2025-01-28 | $21.17 | $21.29 | $21.07 | $21.07 | $21.07 | 9,649 |
| 2025-01-27 | $21.04 | $21.35 | $21.04 | $21.28 | $21.28 | 9,371 |
| 2025-01-24 | $21.00 | $21.27 | $21.00 | $21.10 | $21.10 | 10,366 |
| 2025-01-23 | $21.06 | $21.09 | $20.85 | $20.98 | $20.98 | 8,894 |
| 2025-01-22 | $21.28 | $21.28 | $20.96 | $21.01 | $21.01 | 8,954 |
| 2025-01-21 | $21.05 | $21.44 | $21.05 | $21.27 | $21.27 | 18,934 |
| 2025-01-17 | $21.23 | $21.43 | $20.79 | $20.92 | $20.92 | 24,147 |
| 2025-01-16 | $21.11 | $21.20 | $21.05 | $21.15 | $21.15 | 11,724 |
| 2025-01-15 | $21.09 | $21.17 | $20.84 | $21.05 | $21.05 | 26,517 |
| 2025-01-14 | $20.75 | $21.02 | $20.60 | $20.94 | $20.94 | 19,918 |
| 2025-01-13 | $20.65 | $20.74 | $20.60 | $20.71 | $20.71 | 19,409 |
| 2025-01-10 | $20.70 | $20.71 | $20.55 | $20.62 | $20.62 | 26,394 |
| 2025-01-08 | $20.70 | $20.89 | $20.58 | $20.74 | $20.74 | 16,561 |
| 2025-01-07 | $20.86 | $20.95 | $20.63 | $20.70 | $20.70 | 18,494 |
| 2025-01-06 | $20.78 | $21.03 | $20.70 | $20.78 | $20.78 | 17,135 |
| 2025-01-03 | $20.71 | $20.90 | $20.65 | $20.79 | $20.79 | 19,614 |
| 2025-01-02 | $20.35 | $20.55 | $20.35 | $20.55 | $20.55 | 14,206 |
| 2024-12-31 | $20.27 | $20.72 | $20.04 | $20.29 | $20.29 | 128,020 |
| 2024-12-30 | $20.83 | $21.00 | $20.75 | $20.78 | $20.31 | 19,200 |
| 2024-12-27 | $21.38 | $21.38 | $20.80 | $20.95 | $20.48 | 21,697 |
| 2024-12-26 | $21.06 | $21.19 | $20.60 | $20.96 | $20.49 | 54,467 |
| 2024-12-24 | $21.03 | $21.23 | $21.00 | $21.06 | $20.58 | 13,612 |
| 2024-12-23 | $21.18 | $21.35 | $21.00 | $21.11 | $20.63 | 16,348 |
| 2024-12-20 | $21.12 | $21.25 | $21.01 | $21.25 | $20.77 | 18,949 |
| 2024-12-19 | $21.27 | $21.30 | $21.01 | $21.21 | $20.73 | 22,472 |
| 2024-12-18 | $21.13 | $21.31 | $21.10 | $21.31 | $20.83 | 14,723 |
| 2024-12-17 | $21.44 | $21.44 | $21.05 | $21.06 | $20.58 | 21,043 |
| 2024-12-16 | $21.27 | $21.49 | $21.26 | $21.44 | $20.96 | 18,863 |
| 2024-12-13 | $21.34 | $21.36 | $21.15 | $21.16 | $20.68 | 16,360 |
| 2024-12-12 | $21.20 | $21.30 | $21.15 | $21.30 | $20.82 | 22,907 |
| 2024-12-11 | $21.28 | $21.39 | $21.16 | $21.30 | $20.82 | 11,105 |
| 2024-12-10 | $21.31 | $21.49 | $21.21 | $21.25 | $20.77 | 15,261 |
| 2024-12-09 | $21.45 | $21.58 | $21.37 | $21.37 | $20.89 | 15,997 |
| 2024-12-06 | $21.45 | $21.59 | $21.40 | $21.50 | $21.01 | 21,934 |
| 2024-12-05 | $21.50 | $21.60 | $21.36 | $21.50 | $21.01 | 27,300 |
| 2024-12-04 | $21.38 | $21.50 | $21.38 | $21.50 | $21.01 | 16,880 |
| 2024-12-03 | $21.30 | $21.44 | $21.15 | $21.38 | $20.90 | 13,569 |
| 2024-12-02 | $21.50 | $21.61 | $21.20 | $21.27 | $20.79 | 32,515 |
| 2024-11-29 | $21.51 | $21.77 | $21.41 | $21.49 | $21.00 | 96,395 |
| 2024-11-27 | $21.61 | $21.64 | $21.52 | $21.63 | $21.14 | 7,377 |
| 2024-11-26 | $21.81 | $21.81 | $21.45 | $21.52 | $21.03 | 16,322 |
| 2024-11-25 | $21.82 | $22.00 | $21.82 | $21.89 | $21.39 | 10,340 |
| 2024-11-22 | $21.91 | $21.95 | $21.77 | $21.77 | $21.28 | 8,316 |
| 2024-11-21 | $21.51 | $21.94 | $21.51 | $21.82 | $21.33 | 12,598 |
| 2024-11-20 | $21.81 | $21.81 | $21.50 | $21.51 | $21.02 | 5,577 |
| 2024-11-19 | $21.85 | $22.02 | $21.55 | $21.62 | $21.13 | 16,070 |
| 2024-11-18 | $21.90 | $21.93 | $21.65 | $21.93 | $21.43 | 15,079 |
| 2024-11-15 | $21.82 | $22.10 | $21.65 | $21.78 | $21.29 | 7,623 |
| 2024-11-14 | $21.97 | $22.04 | $21.85 | $21.87 | $21.38 | 12,905 |
| 2024-11-13 | $22.22 | $22.22 | $21.90 | $21.96 | $21.46 | 26,625 |
| 2024-11-12 | $22.49 | $22.50 | $21.97 | $22.09 | $21.59 | 28,305 |
| 2024-11-11 | $23.00 | $23.05 | $22.49 | $22.51 | $22.00 | 15,320 |
| 2024-11-08 | $23.00 | $23.20 | $23.00 | $23.20 | $22.68 | 9,287 |
| 2024-11-07 | $23.16 | $23.20 | $23.00 | $23.00 | $22.48 | 14,051 |
| 2024-11-06 | $23.25 | $23.30 | $23.00 | $23.16 | $22.64 | 33,385 |
| 2024-11-05 | $23.25 | $23.36 | $23.25 | $23.28 | $22.75 | 14,182 |
| 2024-11-04 | $23.20 | $23.30 | $23.20 | $23.24 | $22.72 | 10,463 |
| 2024-11-01 | $23.33 | $23.35 | $23.15 | $23.30 | $22.77 | 7,112 |
| 2024-10-31 | $23.22 | $23.39 | $22.75 | $23.38 | $22.85 | 12,607 |
| 2024-10-30 | $23.34 | $23.46 | $23.28 | $23.31 | $22.78 | 5,511 |
| 2024-10-29 | $23.27 | $23.32 | $23.18 | $23.32 | $22.79 | 14,195 |
| 2024-10-28 | $23.34 | $23.34 | $23.20 | $23.24 | $22.72 | 11,645 |
| 2024-10-25 | $23.25 | $23.30 | $23.20 | $23.30 | $22.77 | 22,166 |
| 2024-10-24 | $23.21 | $23.30 | $23.20 | $23.25 | $22.72 | 7,806 |
| 2024-10-23 | $23.15 | $23.30 | $23.14 | $23.30 | $22.77 | 11,967 |
| 2024-10-22 | $23.25 | $23.39 | $23.18 | $23.31 | $22.78 | 15,856 |
| 2024-10-21 | $23.25 | $23.30 | $23.13 | $23.29 | $22.76 | 20,633 |
| 2024-10-18 | $23.25 | $23.38 | $23.13 | $23.26 | $22.73 | 12,161 |
| 2024-10-17 | $23.30 | $23.38 | $23.25 | $23.25 | $22.72 | 4,132 |
| 2024-10-16 | $23.55 | $23.65 | $23.36 | $23.39 | $22.86 | 17,259 |
| 2024-10-15 | $23.44 | $23.59 | $23.30 | $23.53 | $23.00 | 20,257 |
| 2024-10-14 | $23.20 | $23.41 | $23.10 | $23.40 | $22.87 | 20,736 |
| 2024-10-11 | $23.04 | $23.19 | $23.04 | $23.19 | $23.19 | 10,465 |
| 2024-10-10 | $22.98 | $23.14 | $22.98 | $23.14 | $23.14 | 16,951 |
| 2024-10-09 | $23.00 | $23.11 | $23.00 | $23.11 | $23.11 | 18,922 |
| 2024-10-08 | $22.94 | $23.10 | $22.85 | $23.10 | $23.10 | 26,129 |
| 2024-10-07 | $22.98 | $23.04 | $22.92 | $23.00 | $23.00 | 42,656 |
| 2024-10-04 | $22.94 | $23.05 | $22.91 | $23.01 | $23.01 | 39,155 |
| 2024-10-03 | $22.95 | $23.08 | $22.90 | $23.00 | $23.00 | 58,289 |
| 2024-10-02 | $22.65 | $23.05 | $22.63 | $22.96 | $22.96 | 37,938 |
| 2024-10-01 | $22.50 | $22.55 | $22.50 | $22.55 | $22.55 | 8,176 |
| 2024-09-30 | $22.51 | $22.78 | $22.41 | $22.55 | $22.55 | 34,221 |
| 2024-09-27 | $23.09 | $23.10 | $22.95 | $23.00 | $22.53 | 9,521 |
| 2024-09-26 | $23.10 | $23.10 | $22.99 | $23.05 | $22.58 | 7,211 |
| 2024-09-25 | $23.11 | $23.18 | $23.06 | $23.07 | $22.60 | 12,157 |
| 2024-09-24 | $22.95 | $23.15 | $22.90 | $23.09 | $22.62 | 18,193 |
| 2024-09-23 | $23.03 | $23.06 | $22.75 | $22.75 | $22.29 | 14,936 |
| 2024-09-20 | $23.10 | $23.11 | $22.81 | $22.94 | $22.47 | 8,856 |
| 2024-09-19 | $23.20 | $23.20 | $22.86 | $23.01 | $22.54 | 19,407 |
| 2024-09-18 | $22.87 | $23.16 | $22.70 | $22.77 | $22.77 | 15,235 |
| 2024-09-17 | $22.54 | $22.74 | $22.52 | $22.71 | $22.71 | 6,953 |
| 2024-09-16 | $22.34 | $22.53 | $22.33 | $22.50 | $22.50 | 15,884 |
| 2024-09-13 | $22.25 | $22.35 | $22.25 | $22.35 | $22.35 | 8,044 |
| 2024-09-12 | $22.20 | $22.33 | $22.12 | $22.27 | $22.27 | 10,035 |
| 2024-09-11 | $22.33 | $22.33 | $22.16 | $22.24 | $22.24 | 8,980 |
| 2024-09-10 | $22.30 | $22.33 | $22.13 | $22.33 | $22.33 | 7,665 |
| 2024-09-09 | $22.11 | $22.33 | $21.98 | $22.30 | $22.30 | 16,001 |
| 2024-09-06 | $22.09 | $22.32 | $22.05 | $22.11 | $22.11 | 14,904 |
| 2024-09-05 | $21.89 | $22.11 | $21.89 | $22.11 | $22.11 | 5,234 |
| 2024-09-04 | $21.78 | $22.07 | $21.78 | $21.99 | $21.99 | 12,359 |
| 2024-09-03 | $22.01 | $22.04 | $21.75 | $21.78 | $21.78 | 18,437 |
| 2024-08-30 | $22.05 | $22.08 | $21.75 | $21.99 | $21.99 | 17,328 |
| 2024-08-29 | $21.97 | $21.99 | $21.84 | $21.93 | $21.93 | 10,527 |
| 2024-08-28 | $21.98 | $21.98 | $21.83 | $21.97 | $21.97 | 4,899 |
| 2024-08-27 | $21.98 | $21.99 | $21.80 | $21.97 | $21.97 | 18,331 |
| 2024-08-26 | $22.00 | $22.11 | $21.70 | $21.70 | $21.70 | 12,950 |
| 2024-08-23 | $21.80 | $22.11 | $21.80 | $22.00 | $22.00 | 34,071 |
| 2024-08-22 | $21.75 | $21.80 | $21.75 | $21.78 | $21.78 | 3,662 |
| 2024-08-21 | $21.78 | $21.80 | $21.71 | $21.71 | $21.71 | 8,203 |
| 2024-08-20 | $21.89 | $21.89 | $21.75 | $21.78 | $21.78 | 23,202 |
| 2024-08-19 | $21.79 | $21.88 | $21.49 | $21.85 | $21.85 | 16,027 |
| 2024-08-16 | $21.60 | $21.82 | $21.38 | $21.79 | $21.79 | 15,728 |
| 2024-08-15 | $21.62 | $21.74 | $21.31 | $21.50 | $21.50 | 30,104 |
| 2024-08-14 | $21.84 | $21.84 | $21.59 | $21.60 | $21.60 | 12,750 |
| 2024-08-13 | $21.65 | $21.76 | $21.47 | $21.76 | $21.76 | 37,870 |
| 2024-08-12 | $21.58 | $21.69 | $21.47 | $21.60 | $21.60 | 12,970 |
| 2024-08-09 | $21.69 | $21.69 | $21.58 | $21.69 | $21.69 | 3,397 |
| 2024-08-08 | $21.52 | $21.69 | $21.37 | $21.69 | $21.69 | 5,171 |
| 2024-08-07 | $21.33 | $21.74 | $21.31 | $21.55 | $21.55 | 20,257 |
| 2024-08-06 | $21.30 | $21.49 | $21.30 | $21.35 | $21.35 | 5,512 |
| 2024-08-05 | $21.41 | $21.61 | $21.32 | $21.33 | $21.33 | 5,634 |
| 2024-08-02 | $21.50 | $21.76 | $21.40 | $21.62 | $21.62 | 17,467 |
| 2024-08-01 | $21.45 | $21.66 | $21.45 | $21.52 | $21.52 | 18,121 |
| 2024-07-31 | $21.88 | $21.88 | $21.40 | $21.40 | $21.40 | 42,230 |
| 2024-07-30 | $21.54 | $21.83 | $21.45 | $21.83 | $21.83 | 18,405 |
| 2024-07-29 | $21.65 | $21.69 | $21.42 | $21.60 | $21.60 | 27,236 |
| 2024-07-26 | $21.65 | $21.85 | $21.65 | $21.75 | $21.75 | 7,601 |
| 2024-07-25 | $21.77 | $21.84 | $21.65 | $21.65 | $21.65 | 16,906 |
| 2024-07-24 | $21.77 | $21.90 | $21.75 | $21.85 | $21.85 | 9,622 |
| 2024-07-23 | $21.83 | $21.96 | $21.71 | $21.91 | $21.91 | 17,972 |
| 2024-07-22 | $21.79 | $21.83 | $21.77 | $21.83 | $21.83 | 2,928 |
| 2024-07-19 | $21.70 | $21.76 | $21.65 | $21.76 | $21.76 | 9,135 |
| 2024-07-18 | $21.71 | $21.74 | $21.66 | $21.73 | $21.73 | 3,541 |
| 2024-07-17 | $21.67 | $21.74 | $21.60 | $21.67 | $21.67 | 16,056 |
| 2024-07-16 | $21.80 | $21.80 | $21.50 | $21.67 | $21.67 | 14,888 |
| 2024-07-15 | $21.82 | $22.14 | $21.65 | $21.77 | $21.77 | 30,379 |
| 2024-07-12 | $21.92 | $21.92 | $21.70 | $21.72 | $21.72 | 17,666 |
| 2024-07-11 | $21.56 | $21.80 | $21.51 | $21.80 | $21.80 | 9,057 |
| 2024-07-10 | $21.25 | $21.44 | $21.18 | $21.38 | $21.38 | 14,328 |
| 2024-07-09 | $21.40 | $21.47 | $21.20 | $21.31 | $21.31 | 17,520 |
| 2024-07-08 | $21.62 | $21.79 | $21.15 | $21.26 | $21.26 | 17,354 |
| 2024-07-05 | $21.50 | $21.68 | $21.50 | $21.60 | $21.60 | 13,760 |
| 2024-07-03 | $21.33 | $21.74 | $21.16 | $21.62 | $21.62 | 15,780 |
| 2024-07-02 | $21.31 | $21.52 | $21.30 | $21.45 | $21.45 | 18,508 |
| 2024-07-01 | $21.50 | $21.50 | $20.69 | $21.43 | $21.43 | 38,978 |
| 2024-06-28 | $21.50 | $21.71 | $21.08 | $21.68 | $21.68 | 16,410 |
| 2024-06-27 | $21.84 | $21.95 | $21.70 | $21.84 | $21.38 | 24,072 |
| 2024-06-26 | $21.83 | $21.89 | $21.75 | $21.75 | $21.29 | 8,295 |
| 2024-06-25 | $21.75 | $21.95 | $21.74 | $21.95 | $21.49 | 2,868 |
| 2024-06-24 | $21.65 | $21.78 | $21.65 | $21.67 | $21.21 | 7,098 |
| 2024-06-21 | $21.58 | $21.68 | $21.58 | $21.60 | $21.14 | 7,234 |
| 2024-06-20 | $21.95 | $21.95 | $21.54 | $21.58 | $21.12 | 12,669 |
| 2024-06-18 | $21.71 | $21.85 | $21.64 | $21.85 | $21.39 | 28,040 |
| 2024-06-17 | $21.40 | $21.75 | $21.20 | $21.74 | $21.28 | 8,254 |
| 2024-06-14 | $21.74 | $21.75 | $21.38 | $21.38 | $20.92 | 9,323 |
| 2024-06-13 | $21.75 | $21.75 | $21.36 | $21.64 | $21.18 | 5,835 |
| 2024-06-12 | $21.55 | $21.68 | $21.53 | $21.68 | $21.22 | 9,125 |
| 2024-06-11 | $21.47 | $21.54 | $21.35 | $21.35 | $20.90 | 6,042 |
| 2024-06-10 | $21.59 | $21.68 | $21.36 | $21.55 | $21.09 | 8,243 |
| 2024-06-07 | $21.56 | $21.60 | $21.40 | $21.53 | $21.07 | 15,525 |
| 2024-06-06 | $21.57 | $21.57 | $21.36 | $21.50 | $21.04 | 15,459 |
| 2024-06-05 | $21.34 | $21.57 | $21.26 | $21.55 | $21.09 | 20,098 |
| 2024-06-04 | $21.16 | $21.35 | $21.14 | $21.29 | $20.84 | 7,854 |
| 2024-06-03 | $21.32 | $21.32 | $21.06 | $21.27 | $20.82 | 7,419 |
| 2024-05-31 | $20.84 | $21.53 | $20.84 | $21.48 | $21.03 | 31,268 |
| 2024-05-30 | $20.92 | $20.94 | $20.84 | $20.84 | $20.40 | 2,462 |
| 2024-05-29 | $21.00 | $21.04 | $20.77 | $20.83 | $20.38 | 14,300 |
| 2024-05-28 | $21.03 | $21.05 | $20.85 | $21.05 | $20.60 | 10,756 |
| 2024-05-24 | $20.87 | $21.08 | $20.60 | $21.08 | $20.63 | 12,182 |
| 2024-05-23 | $20.83 | $20.90 | $20.70 | $20.90 | $20.46 | 19,513 |
| 2024-05-22 | $20.93 | $20.97 | $20.80 | $20.86 | $20.42 | 20,438 |
| 2024-05-21 | $21.02 | $21.02 | $20.80 | $20.96 | $20.96 | 3,418 |
| 2024-05-20 | $20.80 | $20.98 | $20.80 | $20.98 | $20.98 | 5,590 |
| 2024-05-17 | $21.00 | $21.03 | $20.66 | $20.90 | $20.90 | 30,124 |
| 2024-05-16 | $20.73 | $20.97 | $20.73 | $20.95 | $20.95 | 33,813 |
| 2024-05-15 | $20.75 | $20.90 | $20.71 | $20.84 | $20.84 | 17,735 |
| 2024-05-14 | $20.55 | $20.75 | $20.55 | $20.75 | $20.75 | 12,934 |
| 2024-05-13 | $20.48 | $20.70 | $20.40 | $20.65 | $20.65 | 31,709 |
| 2024-05-10 | $20.30 | $20.50 | $20.23 | $20.50 | $20.50 | 29,545 |
| 2024-05-09 | $20.18 | $20.40 | $20.15 | $20.40 | $20.40 | 48,949 |
| 2024-05-08 | $20.31 | $20.35 | $20.12 | $20.35 | $20.35 | 9,715 |
| 2024-05-07 | $20.33 | $20.45 | $20.21 | $20.35 | $20.35 | 14,887 |
| 2024-05-06 | $20.40 | $20.50 | $20.30 | $20.39 | $20.39 | 13,290 |
| 2024-05-03 | $20.25 | $20.40 | $20.25 | $20.37 | $20.37 | 17,869 |
| 2024-05-02 | $20.20 | $20.23 | $20.12 | $20.15 | $20.15 | 12,373 |
| 2024-05-01 | $20.09 | $20.22 | $20.00 | $20.19 | $20.19 | 14,520 |
| 2024-04-30 | $20.18 | $20.20 | $20.01 | $20.09 | $20.09 | 10,813 |
| 2024-04-29 | $20.19 | $20.20 | $20.10 | $20.18 | $20.18 | 6,830 |
| 2024-04-26 | $20.12 | $20.19 | $19.99 | $19.99 | $19.99 | 6,131 |
| 2024-04-25 | $20.00 | $20.17 | $20.00 | $20.17 | $20.17 | 8,038 |
| 2024-04-24 | $20.10 | $20.20 | $20.02 | $20.09 | $20.09 | 6,475 |
| 2024-04-23 | $20.10 | $20.22 | $20.10 | $20.22 | $20.22 | 6,778 |
| 2024-04-22 | $20.13 | $20.15 | $20.02 | $20.02 | $20.02 | 9,694 |
| 2024-04-19 | $20.23 | $20.24 | $20.03 | $20.03 | $20.03 | 8,012 |
| 2024-04-18 | $20.24 | $20.25 | $20.05 | $20.24 | $20.24 | 10,185 |
| 2024-04-17 | $20.20 | $20.39 | $20.10 | $20.39 | $20.39 | 14,456 |
| 2024-04-16 | $20.21 | $20.21 | $19.98 | $20.20 | $20.20 | 19,557 |
| 2024-04-15 | $20.15 | $20.25 | $19.89 | $20.25 | $20.25 | 45,160 |
| 2024-04-12 | $19.97 | $20.25 | $19.97 | $20.00 | $20.00 | 29,261 |
| 2024-04-11 | $20.20 | $20.28 | $19.95 | $20.04 | $20.04 | 43,205 |
| 2024-04-10 | $20.23 | $20.31 | $20.11 | $20.29 | $20.29 | 23,910 |
| 2024-04-09 | $20.35 | $20.35 | $20.28 | $20.30 | $20.30 | 12,936 |
| 2024-04-08 | $20.33 | $20.42 | $20.25 | $20.30 | $20.30 | 16,001 |
| 2024-04-05 | $20.42 | $20.50 | $20.22 | $20.22 | $20.22 | 15,186 |
| 2024-04-04 | $20.33 | $20.62 | $20.30 | $20.42 | $20.42 | 31,067 |
| 2024-04-03 | $20.18 | $20.35 | $20.14 | $20.19 | $20.19 | 22,665 |
| 2024-04-02 | $20.25 | $20.49 | $20.20 | $20.27 | $20.27 | 9,785 |
| 2024-04-01 | $20.55 | $20.63 | $20.30 | $20.40 | $20.40 | 30,610 |
| 2024-03-28 | $20.94 | $21.05 | $20.26 | $20.40 | $20.40 | 76,842 |
| 2024-03-27 | $20.88 | $20.96 | $20.78 | $20.96 | $20.96 | 11,026 |
| 2024-03-26 | $21.19 | $21.22 | $20.80 | $21.18 | $20.72 | 13,114 |
| 2024-03-25 | $21.21 | $21.22 | $20.83 | $21.19 | $21.19 | 22,364 |
| 2024-03-22 | $21.21 | $21.25 | $21.12 | $21.21 | $21.21 | 11,437 |
| 2024-03-21 | $21.10 | $21.40 | $21.07 | $21.21 | $21.21 | 27,137 |
| 2024-03-20 | $20.75 | $21.08 | $20.73 | $21.08 | $21.08 | 21,092 |
| 2024-03-19 | $20.69 | $20.76 | $20.58 | $20.72 | $20.72 | 17,685 |
| 2024-03-18 | $20.63 | $20.73 | $20.60 | $20.72 | $20.72 | 17,330 |
| 2024-03-15 | $20.60 | $20.65 | $20.55 | $20.63 | $20.63 | 7,243 |
| 2024-03-14 | $20.74 | $20.75 | $20.41 | $20.69 | $20.69 | 21,519 |
| 2024-03-13 | $20.67 | $20.80 | $20.63 | $20.67 | $20.67 | 37,693 |
| 2024-03-12 | $20.60 | $20.78 | $20.56 | $20.60 | $20.60 | 38,535 |
| 2024-03-11 | $20.78 | $20.78 | $20.58 | $20.66 | $20.66 | 85,256 |
| 2024-03-08 | $20.69 | $20.76 | $20.61 | $20.70 | $20.70 | 57,070 |
| 2024-03-07 | $20.65 | $20.69 | $20.54 | $20.69 | $20.69 | 31,894 |
| 2024-03-06 | $20.53 | $20.64 | $20.52 | $20.60 | $20.60 | 19,139 |
| 2024-03-05 | $20.41 | $20.53 | $20.41 | $20.52 | $20.52 | 13,459 |
| 2024-03-04 | $20.51 | $20.60 | $20.37 | $20.46 | $20.46 | 28,939 |
| 2024-03-01 | $20.58 | $20.68 | $20.53 | $20.55 | $20.55 | 21,270 |
| 2024-02-29 | $21.00 | $21.00 | $20.55 | $20.58 | $20.58 | 46,626 |
| 2024-02-28 | $20.65 | $20.88 | $20.60 | $20.75 | $20.75 | 75,183 |
| 2024-02-27 | $20.75 | $20.80 | $20.57 | $20.71 | $20.71 | 16,123 |
| 2024-02-26 | $20.87 | $20.87 | $20.57 | $20.68 | $20.68 | 33,952 |
| 2024-02-23 | $20.87 | $21.07 | $20.69 | $20.88 | $20.88 | 49,425 |
| 2024-02-22 | $20.75 | $21.10 | $20.60 | $20.97 | $20.97 | 61,483 |
| 2024-02-21 | $20.77 | $20.79 | $20.68 | $20.72 | $20.72 | 8,383 |
| 2024-02-20 | $20.80 | $20.89 | $20.65 | $20.74 | $20.74 | 40,213 |
| 2024-02-16 | $20.85 | $21.05 | $20.65 | $20.86 | $20.86 | 54,198 |
| 2024-02-15 | $20.92 | $20.92 | $20.51 | $20.92 | $20.92 | 5,590 |
| 2024-02-14 | $20.47 | $20.83 | $20.43 | $20.79 | $20.79 | 29,733 |
| 2024-02-13 | $20.63 | $20.64 | $20.45 | $20.50 | $20.50 | 19,304 |
| 2024-02-12 | $20.88 | $20.97 | $20.65 | $20.68 | $20.68 | 24,872 |
| 2024-02-09 | $20.85 | $20.88 | $20.60 | $20.88 | $20.88 | 23,005 |
| 2024-02-08 | $20.71 | $20.91 | $20.70 | $20.88 | $20.88 | 23,878 |
| 2024-02-07 | $21.24 | $21.24 | $20.72 | $20.83 | $20.83 | 48,587 |
| 2024-02-06 | $21.41 | $21.41 | $21.13 | $21.25 | $21.25 | 5,322 |
| 2024-02-05 | $21.39 | $21.42 | $21.08 | $21.26 | $21.26 | 10,589 |
| 2024-02-02 | $21.16 | $21.56 | $21.06 | $21.39 | $21.39 | 10,514 |
| 2024-02-01 | $21.09 | $21.25 | $20.97 | $21.17 | $21.17 | 26,172 |
| 2024-01-31 | $20.96 | $21.16 | $20.94 | $21.08 | $21.08 | 8,424 |
| 2024-01-30 | $20.84 | $20.97 | $20.83 | $20.95 | $20.95 | 18,718 |
| 2024-01-29 | $21.00 | $21.00 | $20.84 | $20.84 | $20.84 | 22,859 |
| 2024-01-26 | $20.90 | $20.96 | $20.74 | $20.96 | $20.96 | 28,593 |
| 2024-01-25 | $20.82 | $20.92 | $20.66 | $20.83 | $20.83 | 71,840 |
| 2024-01-24 | $20.81 | $20.81 | $20.65 | $20.72 | $20.72 | 21,394 |
| 2024-01-23 | $20.80 | $20.80 | $20.69 | $20.72 | $20.72 | 14,565 |
| 2024-01-22 | $20.92 | $20.98 | $20.80 | $20.85 | $20.85 | 9,171 |
| 2024-01-19 | $20.52 | $20.75 | $20.51 | $20.75 | $20.75 | 7,885 |
| 2024-01-18 | $20.77 | $20.80 | $20.58 | $20.60 | $20.60 | 10,903 |
| 2024-01-17 | $20.70 | $20.84 | $20.54 | $20.65 | $20.65 | 17,474 |
| 2024-01-16 | $20.76 | $20.90 | $20.75 | $20.78 | $20.78 | 11,900 |
| 2024-01-12 | $20.52 | $20.73 | $20.50 | $20.70 | $20.70 | 26,411 |
| 2024-01-11 | $20.72 | $20.72 | $20.37 | $20.52 | $20.52 | 35,300 |
| 2024-01-10 | $20.40 | $20.65 | $20.40 | $20.65 | $20.65 | 16,973 |
| 2024-01-09 | $20.25 | $20.40 | $20.21 | $20.40 | $20.40 | 21,664 |
| 2024-01-08 | $20.41 | $20.41 | $20.25 | $20.28 | $20.28 | 35,535 |
| 2024-01-05 | $20.28 | $20.79 | $20.21 | $20.31 | $20.31 | 18,641 |
| 2024-01-04 | $20.40 | $20.49 | $20.25 | $20.28 | $20.28 | 16,464 |
| 2024-01-03 | $20.62 | $20.62 | $20.30 | $20.41 | $20.41 | 16,818 |
| 2024-01-02 | $20.64 | $20.77 | $20.52 | $20.55 | $20.55 | 19,685 |
| 2023-12-29 | $20.72 | $20.76 | $20.43 | $20.64 | $20.64 | 24,006 |
| 2023-12-28 | $20.40 | $20.59 | $20.40 | $20.44 | $20.44 | 28,502 |
| 2023-12-27 | $20.87 | $20.96 | $20.76 | $20.82 | $20.35 | 15,140 |
| 2023-12-26 | $20.92 | $20.92 | $20.65 | $20.70 | $20.24 | 35,832 |
| 2023-12-22 | $20.70 | $20.95 | $20.62 | $20.84 | $20.37 | 32,407 |
| 2023-12-21 | $20.62 | $20.84 | $20.31 | $20.62 | $20.16 | 34,502 |
| 2023-12-20 | $20.16 | $20.70 | $20.13 | $20.69 | $20.23 | 56,068 |
| 2023-12-19 | $20.06 | $20.49 | $20.06 | $20.43 | $19.97 | 33,320 |
| 2023-12-18 | $20.32 | $20.43 | $20.00 | $20.07 | $19.62 | 35,104 |
| 2023-12-15 | $20.28 | $20.49 | $20.14 | $20.18 | $19.73 | 15,730 |
| 2023-12-14 | $20.18 | $20.49 | $20.18 | $20.18 | $19.73 | 36,954 |
| 2023-12-13 | $19.72 | $20.13 | $19.65 | $20.11 | $19.66 | 28,125 |
| 2023-12-12 | $19.80 | $19.80 | $19.66 | $19.70 | $19.26 | 26,361 |
| 2023-12-11 | $19.76 | $19.77 | $19.60 | $19.77 | $19.33 | 23,042 |
| 2023-12-08 | $19.69 | $19.75 | $19.65 | $19.74 | $19.30 | 14,515 |
| 2023-12-07 | $19.70 | $19.80 | $19.61 | $19.68 | $19.24 | 16,531 |
| 2023-12-06 | $19.90 | $19.90 | $19.60 | $19.61 | $19.17 | 44,173 |
| 2023-12-05 | $19.91 | $19.97 | $19.74 | $19.90 | $19.45 | 14,479 |
| 2023-12-04 | $19.40 | $19.98 | $19.30 | $19.93 | $19.48 | 24,750 |
| 2023-12-01 | $19.45 | $19.66 | $19.35 | $19.46 | $19.02 | 26,355 |
| 2023-11-30 | $18.93 | $19.88 | $18.93 | $19.59 | $19.15 | 166,267 |
| 2023-11-29 | $18.86 | $19.07 | $18.77 | $18.98 | $18.55 | 72,794 |
| 2023-11-28 | $18.77 | $18.89 | $18.75 | $18.88 | $18.46 | 21,836 |
| 2023-11-27 | $18.99 | $18.99 | $18.75 | $18.81 | $18.39 | 22,808 |
| 2023-11-24 | $18.88 | $18.90 | $18.86 | $18.87 | $18.45 | 3,959 |
| 2023-11-22 | $18.95 | $18.97 | $18.78 | $18.82 | $18.40 | 16,622 |
| 2023-11-21 | $18.88 | $19.06 | $18.75 | $18.98 | $18.55 | 23,333 |
| 2023-11-20 | $18.80 | $19.05 | $18.58 | $18.90 | $18.48 | 67,977 |
| 2023-11-17 | $19.13 | $19.13 | $18.75 | $18.85 | $18.43 | 35,673 |
| 2023-11-16 | $19.10 | $19.19 | $18.86 | $18.96 | $18.53 | 36,796 |
| 2023-11-15 | $18.95 | $19.14 | $18.95 | $19.06 | $18.63 | 36,974 |
| 2023-11-14 | $19.07 | $19.37 | $18.89 | $19.00 | $18.57 | 42,753 |
| 2023-11-13 | $19.09 | $19.09 | $18.69 | $18.88 | $18.46 | 13,444 |
| 2023-11-10 | $19.07 | $19.15 | $19.04 | $19.09 | $18.66 | 3,447 |
| 2023-11-09 | $19.21 | $19.41 | $19.01 | $19.07 | $18.64 | 10,807 |
| 2023-11-08 | $19.44 | $19.47 | $19.28 | $19.30 | $18.87 | 8,276 |
| 2023-11-07 | $19.50 | $19.51 | $19.21 | $19.38 | $18.95 | 13,225 |
| 2023-11-06 | $19.80 | $19.80 | $19.50 | $19.58 | $19.14 | 15,313 |
| 2023-11-03 | $19.35 | $19.78 | $19.32 | $19.68 | $19.24 | 17,095 |
| 2023-11-02 | $18.97 | $19.46 | $18.97 | $19.25 | $18.81 | 16,634 |
| 2023-11-01 | $18.61 | $18.89 | $18.30 | $18.89 | $18.47 | 14,642 |
| 2023-10-31 | $18.45 | $18.63 | $18.15 | $18.61 | $18.19 | 13,969 |
| 2023-10-30 | $18.20 | $18.20 | $18.12 | $18.12 | $17.71 | 4,019 |
| 2023-10-27 | $18.28 | $18.29 | $18.04 | $18.10 | $17.69 | 8,963 |
| 2023-10-26 | $18.15 | $18.40 | $18.12 | $18.30 | $17.89 | 7,948 |
| 2023-10-25 | $18.14 | $18.21 | $18.03 | $18.12 | $17.71 | 7,037 |
| 2023-10-24 | $18.31 | $18.37 | $18.07 | $18.14 | $17.73 | 24,350 |
| 2023-10-23 | $18.35 | $18.40 | $18.20 | $18.30 | $17.89 | 16,797 |
| 2023-10-20 | $18.32 | $18.50 | $18.20 | $18.50 | $18.50 | 12,458 |
| 2023-10-19 | $18.68 | $18.68 | $18.20 | $18.20 | $18.20 | 17,294 |
| 2023-10-18 | $18.81 | $18.84 | $18.50 | $18.60 | $18.60 | 17,491 |
| 2023-10-17 | $18.81 | $18.96 | $18.73 | $18.84 | $18.84 | 15,638 |
| 2023-10-16 | $18.99 | $18.99 | $18.74 | $18.81 | $18.81 | 13,182 |
| 2023-10-13 | $18.87 | $18.90 | $18.78 | $18.90 | $18.90 | 10,992 |
| 2023-10-12 | $18.90 | $18.90 | $18.73 | $18.80 | $18.80 | 14,567 |
| 2023-10-11 | $18.94 | $18.99 | $18.80 | $18.90 | $18.90 | 10,859 |
| 2023-10-10 | $18.72 | $18.93 | $18.66 | $18.88 | $18.88 | 13,332 |
| 2023-10-09 | $18.75 | $18.93 | $18.68 | $18.68 | $18.68 | 20,804 |
| 2023-10-06 | $18.59 | $18.85 | $18.56 | $18.75 | $18.75 | 12,570 |
| 2023-10-05 | $18.89 | $18.90 | $18.61 | $18.78 | $18.78 | 17,781 |
| 2023-10-04 | $18.76 | $18.92 | $18.58 | $18.75 | $18.75 | 10,850 |
| 2023-10-03 | $19.14 | $19.14 | $18.56 | $18.68 | $18.68 | 23,106 |
| 2023-10-02 | $19.82 | $19.82 | $19.03 | $19.28 | $19.28 | 21,902 |
| 2023-09-29 | $19.95 | $20.00 | $19.77 | $19.79 | $19.79 | 26,623 |
| 2023-09-28 | $19.95 | $20.00 | $19.76 | $19.87 | $19.87 | 33,862 |
| 2023-09-27 | $20.07 | $20.18 | $20.01 | $20.08 | $19.62 | 13,453 |
| 2023-09-26 | $20.07 | $20.16 | $20.02 | $20.02 | $19.56 | 11,804 |
| 2023-09-25 | $20.07 | $20.19 | $20.07 | $20.14 | $19.68 | 11,816 |
| 2023-09-22 | $20.00 | $20.22 | $20.00 | $20.20 | $20.20 | 21,477 |
| 2023-09-21 | $20.05 | $20.14 | $20.00 | $20.00 | $20.00 | 21,030 |
| 2023-09-20 | $20.03 | $20.32 | $20.03 | $20.23 | $20.23 | 30,716 |
| 2023-09-19 | $19.89 | $20.03 | $19.83 | $19.92 | $19.92 | 26,051 |
| 2023-09-18 | $19.89 | $19.92 | $19.77 | $19.83 | $19.83 | 30,211 |
| 2023-09-15 | $19.81 | $19.95 | $19.81 | $19.90 | $19.90 | 15,870 |
| 2023-09-14 | $19.95 | $20.08 | $19.89 | $19.91 | $19.91 | 45,191 |
| 2023-09-13 | $19.70 | $19.92 | $19.69 | $19.92 | $19.92 | 14,158 |
| 2023-09-12 | $19.70 | $19.89 | $19.69 | $19.69 | $19.69 | 19,405 |
| 2023-09-11 | $19.67 | $19.95 | $19.67 | $19.78 | $19.78 | 24,258 |
| 2023-09-08 | $19.67 | $19.95 | $19.67 | $19.74 | $19.74 | 19,013 |
| 2023-09-07 | $19.76 | $19.92 | $19.50 | $19.68 | $19.68 | 24,955 |
| 2023-09-06 | $20.11 | $20.35 | $20.00 | $20.00 | $20.00 | 27,633 |
| 2023-09-05 | $20.25 | $20.26 | $20.17 | $20.20 | $20.20 | 15,977 |
| 2023-09-01 | $20.60 | $20.60 | $20.19 | $20.45 | $20.45 | 21,700 |
| 2023-08-31 | $19.97 | $20.84 | $19.85 | $20.73 | $20.73 | 74,265 |
| 2023-08-30 | $20.10 | $20.10 | $19.88 | $19.97 | $19.97 | 13,883 |
| 2023-08-29 | $19.89 | $20.18 | $19.89 | $20.14 | $20.14 | 9,845 |
| 2023-08-28 | $19.95 | $19.97 | $19.84 | $19.89 | $19.89 | 7,418 |
| 2023-08-25 | $19.45 | $19.83 | $19.45 | $19.79 | $19.79 | 15,138 |
| 2023-08-24 | $19.45 | $19.50 | $19.28 | $19.50 | $19.50 | 17,156 |
| 2023-08-23 | $19.40 | $19.45 | $19.23 | $19.29 | $19.29 | 27,600 |
| 2023-08-22 | $19.40 | $19.47 | $19.35 | $19.41 | $19.41 | 5,140 |
| 2023-08-21 | $19.69 | $19.69 | $19.32 | $19.38 | $19.38 | 12,097 |
| 2023-08-18 | $19.56 | $19.96 | $19.45 | $19.45 | $19.45 | 11,623 |
| 2023-08-17 | $19.85 | $19.85 | $19.62 | $19.63 | $19.63 | 12,859 |
| 2023-08-16 | $19.68 | $19.82 | $19.67 | $19.76 | $19.76 | 4,524 |
| 2023-08-15 | $19.79 | $19.93 | $19.70 | $19.77 | $19.77 | 7,249 |
| 2023-08-14 | $19.58 | $19.81 | $19.58 | $19.69 | $19.69 | 8,903 |
| 2023-08-11 | $19.57 | $19.99 | $19.50 | $19.57 | $19.57 | 12,318 |
| 2023-08-10 | $19.70 | $20.00 | $19.70 | $19.71 | $19.71 | 10,659 |
| 2023-08-09 | $19.71 | $19.74 | $19.60 | $19.65 | $19.65 | 9,309 |
| 2023-08-08 | $19.82 | $19.82 | $19.70 | $19.70 | $19.70 | 9,151 |
| 2023-08-07 | $20.00 | $20.21 | $19.90 | $19.90 | $19.90 | 12,572 |
| 2023-08-04 | $20.15 | $20.35 | $19.88 | $19.88 | $19.88 | 31,859 |
| 2023-08-03 | $20.09 | $20.47 | $20.00 | $20.47 | $20.47 | 18,658 |
| 2023-08-02 | $20.13 | $20.13 | $19.91 | $20.10 | $20.10 | 10,168 |
| 2023-08-01 | $20.12 | $20.27 | $20.00 | $20.14 | $20.14 | 9,252 |
| 2023-07-31 | $20.40 | $20.40 | $20.04 | $20.35 | $20.35 | 31,318 |
| 2023-07-28 | $20.01 | $20.20 | $19.80 | $20.12 | $20.12 | 27,940 |
| 2023-07-27 | $19.91 | $20.17 | $19.76 | $19.90 | $19.90 | 32,259 |
| 2023-07-26 | $19.50 | $19.84 | $19.50 | $19.80 | $19.80 | 9,613 |
| 2023-07-25 | $19.40 | $19.73 | $19.40 | $19.64 | $19.64 | 24,768 |
| 2023-07-24 | $19.72 | $19.72 | $19.26 | $19.50 | $19.50 | 34,936 |
| 2023-07-21 | $19.27 | $19.46 | $19.26 | $19.30 | $19.30 | 9,947 |
| 2023-07-20 | $19.40 | $19.40 | $19.26 | $19.26 | $19.26 | 43,380 |
| 2023-07-19 | $19.50 | $19.55 | $19.25 | $19.36 | $19.36 | 33,137 |
| 2023-07-18 | $19.65 | $19.72 | $19.30 | $19.30 | $19.30 | 44,281 |
| 2023-07-17 | $19.50 | $19.70 | $19.41 | $19.42 | $19.42 | 37,619 |
| 2023-07-14 | $19.39 | $19.48 | $19.23 | $19.36 | $19.36 | 39,126 |
| 2023-07-13 | $19.39 | $19.45 | $19.31 | $19.34 | $19.34 | 48,148 |
| 2023-07-12 | $19.33 | $19.49 | $19.26 | $19.28 | $19.28 | 50,385 |
| 2023-07-11 | $19.42 | $19.55 | $19.17 | $19.20 | $19.20 | 41,670 |
| 2023-07-10 | $19.20 | $19.31 | $19.13 | $19.24 | $19.24 | 47,565 |
| 2023-07-07 | $19.29 | $19.30 | $19.19 | $19.20 | $19.20 | 23,823 |
| 2023-07-06 | $19.54 | $19.54 | $19.15 | $19.30 | $19.30 | 41,757 |
| 2023-07-05 | $19.60 | $19.70 | $19.51 | $19.69 | $19.69 | 50,434 |
| 2023-07-03 | $19.72 | $19.72 | $19.54 | $19.65 | $19.65 | 23,483 |
| 2023-06-30 | $19.90 | $20.09 | $19.64 | $19.72 | $19.72 | 80,529 |
| 2023-06-29 | $19.60 | $19.88 | $19.50 | $19.88 | $19.88 | 10,476 |
| 2023-06-28 | $20.04 | $20.14 | $20.04 | $20.06 | $19.60 | 14,624 |
| 2023-06-27 | $20.00 | $20.19 | $20.00 | $20.02 | $19.56 | 10,459 |
| 2023-06-26 | $19.90 | $20.00 | $19.84 | $20.00 | $19.54 | 6,812 |
| 2023-06-23 | $19.86 | $19.98 | $19.84 | $19.84 | $19.38 | 10,109 |
| 2023-06-22 | $20.05 | $20.09 | $19.85 | $19.85 | $19.39 | 11,799 |
| 2023-06-21 | $19.87 | $20.20 | $19.87 | $20.04 | $19.58 | 11,450 |
| 2023-06-20 | $20.15 | $20.15 | $19.95 | $20.00 | $19.54 | 11,542 |
| 2023-06-16 | $20.02 | $20.28 | $20.02 | $20.04 | $19.58 | 11,536 |
| 2023-06-15 | $19.71 | $20.12 | $19.71 | $20.02 | $19.56 | 16,998 |
| 2023-06-14 | $19.86 | $19.93 | $19.61 | $19.75 | $19.30 | 9,450 |
| 2023-06-13 | $19.90 | $20.15 | $19.86 | $20.09 | $19.63 | 8,108 |
| 2023-06-12 | $19.80 | $20.15 | $19.80 | $19.89 | $19.43 | 5,733 |
| 2023-06-09 | $19.96 | $19.96 | $19.56 | $19.78 | $19.32 | 8,028 |
| 2023-06-08 | $19.95 | $19.95 | $19.55 | $19.55 | $19.10 | 17,044 |
| 2023-06-07 | $19.79 | $19.98 | $19.79 | $19.95 | $19.49 | 8,559 |
| 2023-06-06 | $19.73 | $19.89 | $19.54 | $19.80 | $19.34 | 9,725 |
| 2023-06-05 | $19.34 | $19.75 | $19.34 | $19.48 | $19.03 | 7,130 |
| 2023-06-02 | $19.20 | $19.79 | $19.20 | $19.75 | $19.75 | 21,227 |
| 2023-06-01 | $19.30 | $19.65 | $19.21 | $19.22 | $19.22 | 58,189 |
| 2023-05-31 | $18.93 | $19.30 | $18.93 | $19.29 | $19.29 | 142,670 |
| 2023-05-30 | $18.99 | $19.11 | $18.97 | $19.11 | $19.11 | 79,696 |
| 2023-05-26 | $18.80 | $19.19 | $18.80 | $18.99 | $18.99 | 69,921 |
| 2023-05-25 | $18.80 | $18.86 | $18.69 | $18.75 | $18.75 | 5,438 |
| 2023-05-24 | $19.03 | $19.24 | $18.75 | $18.75 | $18.75 | 23,730 |
| 2023-05-23 | $18.96 | $19.34 | $18.90 | $18.92 | $18.92 | 47,501 |
| 2023-05-22 | $18.85 | $18.98 | $18.85 | $18.93 | $18.93 | 50,140 |
| 2023-05-19 | $18.77 | $18.96 | $18.76 | $18.85 | $18.85 | 11,128 |
| 2023-05-18 | $18.60 | $18.96 | $18.60 | $18.88 | $18.88 | 13,152 |
| 2023-05-17 | $18.59 | $18.94 | $18.59 | $18.67 | $18.67 | 10,429 |
| 2023-05-16 | $18.68 | $18.68 | $18.39 | $18.54 | $18.54 | 10,507 |
| 2023-05-15 | $18.58 | $18.80 | $18.58 | $18.69 | $18.69 | 4,777 |
| 2023-05-12 | $18.62 | $18.81 | $18.36 | $18.58 | $18.58 | 29,202 |
| 2023-05-11 | $19.14 | $19.14 | $18.65 | $18.85 | $18.85 | 3,737 |
| 2023-05-10 | $19.07 | $19.07 | $18.65 | $18.75 | $18.75 | 5,781 |
| 2023-05-09 | $18.75 | $18.80 | $18.50 | $18.62 | $18.62 | 12,784 |
| 2023-05-08 | $18.82 | $19.00 | $18.74 | $18.89 | $18.89 | 4,779 |
| 2023-05-05 | $19.50 | $19.50 | $18.74 | $18.82 | $18.82 | 9,981 |
| 2023-05-04 | $18.83 | $18.92 | $18.70 | $18.70 | $18.70 | 14,290 |
| 2023-05-03 | $19.62 | $19.62 | $19.00 | $19.00 | $19.00 | 3,687 |
| 2023-05-02 | $19.29 | $19.29 | $18.61 | $19.10 | $19.10 | 15,128 |
| 2023-05-01 | $19.55 | $19.70 | $19.25 | $19.40 | $19.40 | 13,684 |
| 2023-04-28 | $18.77 | $19.75 | $18.75 | $19.72 | $19.72 | 34,958 |
| 2023-04-27 | $18.93 | $18.96 | $18.69 | $18.70 | $18.70 | 11,876 |
| 2023-04-26 | $18.99 | $18.99 | $18.75 | $18.81 | $18.81 | 3,409 |
| 2023-04-25 | $18.77 | $19.07 | $18.75 | $18.79 | $18.79 | 15,929 |
| 2023-04-24 | $18.92 | $18.93 | $18.89 | $18.93 | $18.93 | 4,783 |
| 2023-04-21 | $18.97 | $19.11 | $18.88 | $18.88 | $18.88 | 13,190 |
| 2023-04-20 | $18.91 | $19.33 | $18.90 | $18.98 | $18.98 | 26,519 |
| 2023-04-19 | $19.05 | $19.05 | $18.75 | $18.84 | $18.84 | 16,008 |
| 2023-04-18 | $19.05 | $19.14 | $18.84 | $18.84 | $18.84 | 18,024 |
| 2023-04-17 | $18.75 | $19.06 | $18.75 | $18.79 | $18.79 | 18,082 |
| 2023-04-14 | $19.13 | $19.33 | $18.76 | $18.76 | $18.76 | 14,940 |
| 2023-04-13 | $19.04 | $19.33 | $18.78 | $18.99 | $18.99 | 24,414 |
| 2023-04-12 | $18.95 | $19.08 | $18.65 | $18.95 | $18.95 | 8,152 |
| 2023-04-11 | $18.90 | $19.20 | $18.65 | $18.65 | $18.65 | 22,173 |
| 2023-04-10 | $18.95 | $19.48 | $18.85 | $18.86 | $18.86 | 14,767 |
| 2023-04-06 | $18.75 | $19.01 | $18.36 | $18.90 | $18.90 | 92,086 |
| 2023-04-05 | $18.79 | $19.05 | $18.70 | $18.90 | $18.90 | 10,817 |
| 2023-04-04 | $19.11 | $19.39 | $18.56 | $18.94 | $18.94 | 7,932 |
| 2023-04-03 | $19.33 | $19.40 | $19.19 | $19.21 | $19.21 | 17,131 |
| 2023-03-31 | $18.86 | $19.40 | $18.86 | $19.34 | $19.34 | 12,461 |
| 2023-03-30 | $19.12 | $19.12 | $18.70 | $18.85 | $18.85 | 10,334 |
| 2023-03-29 | $18.83 | $19.40 | $18.77 | $19.18 | $18.71 | 14,324 |
| 2023-03-28 | $18.70 | $19.00 | $18.61 | $18.80 | $18.34 | 18,707 |
| 2023-03-27 | $18.86 | $18.86 | $18.51 | $18.69 | $18.24 | 40,120 |
| 2023-03-24 | $18.95 | $19.20 | $18.50 | $18.63 | $18.63 | 20,064 |
| 2023-03-23 | $19.30 | $19.50 | $18.87 | $19.02 | $19.02 | 14,680 |
| 2023-03-22 | $19.20 | $19.50 | $19.13 | $19.25 | $19.25 | 19,647 |
| 2023-03-21 | $18.68 | $19.22 | $18.68 | $19.03 | $19.03 | 9,579 |
| 2023-03-20 | $18.74 | $18.98 | $18.50 | $18.70 | $18.70 | 16,035 |
| 2023-03-17 | $19.27 | $19.27 | $18.61 | $18.63 | $18.63 | 36,698 |
| 2023-03-16 | $18.92 | $19.45 | $18.75 | $19.23 | $19.23 | 22,421 |
| 2023-03-15 | $19.06 | $19.59 | $18.95 | $19.08 | $19.08 | 24,779 |
| 2023-03-14 | $18.98 | $20.45 | $18.91 | $19.49 | $19.49 | 29,323 |
| 2023-03-13 | $19.00 | $19.75 | $18.02 | $18.85 | $18.85 | 22,404 |
| 2023-03-10 | $19.65 | $20.48 | $19.10 | $19.35 | $19.35 | 21,180 |
| 2023-03-09 | $20.86 | $20.86 | $19.57 | $19.57 | $19.57 | 29,797 |
| 2023-03-08 | $20.71 | $20.81 | $20.61 | $20.81 | $20.81 | 11,736 |
| 2023-03-07 | $20.70 | $20.84 | $20.48 | $20.50 | $20.50 | 13,454 |
| 2023-03-06 | $20.60 | $20.90 | $20.41 | $20.41 | $20.41 | 14,611 |
| 2023-03-03 | $20.51 | $20.78 | $20.40 | $20.47 | $20.47 | 23,483 |
| 2023-03-02 | $20.80 | $20.80 | $20.50 | $20.55 | $20.55 | 7,828 |
| 2023-03-01 | $21.01 | $21.14 | $20.51 | $20.84 | $20.84 | 12,042 |
| 2023-02-28 | $20.50 | $21.30 | $20.50 | $21.15 | $21.15 | 37,137 |
| 2023-02-27 | $20.66 | $20.78 | $20.51 | $20.51 | $20.51 | 22,569 |
| 2023-02-24 | $20.44 | $20.82 | $20.40 | $20.65 | $20.65 | 12,450 |
| 2023-02-23 | $20.55 | $20.70 | $20.45 | $20.66 | $20.66 | 17,926 |
| 2023-02-22 | $20.30 | $20.89 | $20.20 | $20.45 | $20.45 | 12,236 |
| 2023-02-21 | $20.63 | $20.63 | $20.25 | $20.30 | $20.30 | 20,526 |
| 2023-02-17 | $20.42 | $20.90 | $20.41 | $20.51 | $20.51 | 12,288 |
| 2023-02-16 | $20.65 | $20.95 | $20.41 | $20.55 | $20.55 | 6,790 |
| 2023-02-15 | $20.80 | $20.80 | $20.61 | $20.80 | $20.80 | 8,787 |
| 2023-02-14 | $20.95 | $20.95 | $20.70 | $20.89 | $20.89 | 9,142 |
| 2023-02-13 | $20.80 | $20.89 | $20.61 | $20.72 | $20.72 | 8,237 |
| 2023-02-10 | $20.87 | $20.95 | $20.68 | $20.68 | $20.68 | 17,842 |
| 2023-02-09 | $20.95 | $21.15 | $20.75 | $20.81 | $20.81 | 10,405 |
| 2023-02-08 | $21.14 | $21.14 | $20.98 | $20.98 | $20.98 | 7,413 |
| 2023-02-07 | $21.15 | $21.15 | $21.00 | $21.10 | $21.10 | 17,777 |
| 2023-02-06 | $21.35 | $21.35 | $21.01 | $21.09 | $21.09 | 13,933 |
| 2023-02-03 | $21.50 | $21.51 | $21.15 | $21.35 | $21.35 | 21,472 |
| 2023-02-02 | $21.34 | $21.58 | $21.34 | $21.51 | $21.51 | 25,414 |
| 2023-02-01 | $21.24 | $21.54 | $21.24 | $21.39 | $21.39 | 18,710 |
| 2023-01-31 | $21.20 | $21.29 | $21.11 | $21.24 | $21.24 | 17,500 |
| 2023-01-30 | $21.58 | $21.58 | $21.00 | $21.15 | $21.15 | 12,048 |
| 2023-01-27 | $21.10 | $21.29 | $21.10 | $21.27 | $21.27 | 6,286 |
| 2023-01-26 | $20.96 | $21.42 | $20.85 | $21.28 | $21.28 | 10,419 |
| 2023-01-25 | $20.80 | $20.95 | $20.80 | $20.85 | $20.85 | 5,762 |
| 2023-01-24 | $20.83 | $20.96 | $20.70 | $20.81 | $20.81 | 10,164 |
| 2023-01-23 | $20.64 | $20.81 | $20.58 | $20.69 | $20.69 | 15,593 |
| 2023-01-20 | $20.55 | $20.70 | $20.50 | $20.58 | $20.58 | 9,452 |
| 2023-01-19 | $20.28 | $20.60 | $20.27 | $20.50 | $20.50 | 14,255 |
| 2023-01-18 | $20.55 | $20.66 | $20.25 | $20.38 | $20.38 | 34,551 |
| 2023-01-17 | $20.14 | $20.40 | $19.90 | $20.10 | $20.10 | 25,089 |
| 2023-01-13 | $20.15 | $20.38 | $19.91 | $20.08 | $20.08 | 12,275 |
| 2023-01-12 | $20.06 | $20.34 | $19.90 | $20.25 | $20.25 | 25,322 |
| 2023-01-11 | $19.63 | $20.25 | $19.14 | $19.94 | $19.94 | 48,944 |
| 2023-01-10 | $19.12 | $19.96 | $19.12 | $19.63 | $19.63 | 43,925 |
| 2023-01-09 | $19.06 | $19.29 | $18.74 | $19.25 | $19.25 | 11,378 |
| 2023-01-06 | $18.75 | $19.25 | $18.74 | $19.04 | $19.04 | 19,454 |
| 2023-01-05 | $18.74 | $18.97 | $18.71 | $18.89 | $18.89 | 15,575 |
| 2023-01-04 | $18.34 | $18.75 | $18.31 | $18.70 | $18.70 | 24,428 |
| 2023-01-03 | $17.97 | $18.35 | $17.97 | $18.28 | $18.28 | 21,259 |
| 2022-12-30 | $17.76 | $18.07 | $17.76 | $17.84 | $17.84 | 24,395 |
| 2022-12-29 | $17.84 | $18.25 | $17.84 | $17.92 | $17.92 | 25,696 |
| 2022-12-28 | $18.34 | $18.46 | $18.30 | $18.33 | $17.86 | 15,306 |
| 2022-12-27 | $18.50 | $18.65 | $18.38 | $18.45 | $17.97 | 24,018 |
| 2022-12-23 | $18.55 | $18.77 | $18.47 | $18.47 | $18.00 | 27,957 |
| 2022-12-22 | $18.41 | $18.66 | $18.25 | $18.49 | $18.49 | 38,208 |
| 2022-12-21 | $18.80 | $19.00 | $18.55 | $18.55 | $18.55 | 27,725 |
| 2022-12-20 | $18.60 | $18.80 | $18.60 | $18.70 | $18.70 | 18,197 |
| 2022-12-19 | $18.70 | $18.80 | $18.57 | $18.65 | $18.65 | 11,099 |
| 2022-12-16 | $18.81 | $19.04 | $18.70 | $18.70 | $18.70 | 21,412 |
| 2022-12-15 | $18.80 | $19.15 | $18.79 | $18.85 | $18.85 | 27,887 |
| 2022-12-14 | $19.03 | $19.03 | $18.73 | $18.86 | $18.86 | 27,014 |
| 2022-12-13 | $18.90 | $19.25 | $18.65 | $19.13 | $19.13 | 42,223 |
| 2022-12-12 | $18.60 | $18.65 | $18.39 | $18.46 | $18.46 | 22,073 |
| 2022-12-09 | $18.86 | $18.92 | $18.51 | $18.51 | $18.51 | 18,249 |
| 2022-12-08 | $19.05 | $19.18 | $18.80 | $18.85 | $18.85 | 21,936 |
| 2022-12-07 | $18.91 | $19.12 | $18.87 | $19.00 | $19.00 | 15,088 |
| 2022-12-06 | $19.05 | $19.14 | $18.87 | $18.96 | $18.96 | 39,879 |
| 2022-12-05 | $19.00 | $19.25 | $18.82 | $18.87 | $18.87 | 27,709 |
| 2022-12-02 | $18.95 | $19.16 | $18.95 | $19.07 | $19.07 | 35,289 |
| 2022-12-01 | $18.91 | $19.00 | $18.74 | $18.88 | $18.88 | 24,835 |
| 2022-11-30 | $18.76 | $18.91 | $18.53 | $18.89 | $18.89 | 22,187 |
| 2022-11-29 | $18.82 | $18.89 | $18.63 | $18.80 | $18.80 | 24,511 |
| 2022-11-28 | $19.10 | $19.24 | $18.72 | $18.73 | $18.73 | 29,427 |
| 2022-11-25 | $19.21 | $19.28 | $18.91 | $18.95 | $18.95 | 9,836 |
| 2022-11-23 | $19.01 | $19.26 | $19.00 | $19.25 | $19.25 | 31,422 |
| 2022-11-22 | $18.73 | $19.45 | $18.73 | $19.18 | $19.18 | 29,264 |
| 2022-11-21 | $18.80 | $18.95 | $18.71 | $18.76 | $18.76 | 20,749 |
| 2022-11-18 | $19.00 | $19.17 | $18.67 | $18.80 | $18.80 | 37,249 |
| 2022-11-17 | $18.57 | $19.09 | $18.48 | $18.94 | $18.94 | 63,867 |
| 2022-11-16 | $18.56 | $18.60 | $18.06 | $18.55 | $18.55 | 37,615 |
| 2022-11-15 | $18.75 | $19.15 | $18.50 | $18.52 | $18.52 | 13,277 |
| 2022-11-14 | $18.28 | $18.76 | $18.26 | $18.31 | $18.31 | 20,779 |
| 2022-11-11 | $18.50 | $18.65 | $18.27 | $18.27 | $18.27 | 22,956 |
| 2022-11-10 | $17.41 | $18.50 | $17.41 | $18.20 | $18.20 | 52,154 |
| 2022-11-09 | $17.05 | $17.40 | $17.05 | $17.40 | $17.40 | 16,706 |
| 2022-11-08 | $17.20 | $17.50 | $17.20 | $17.37 | $17.37 | 14,198 |
| 2022-11-07 | $17.06 | $17.50 | $17.05 | $17.20 | $17.20 | 16,074 |
| 2022-11-04 | $16.87 | $17.32 | $16.86 | $17.17 | $17.17 | 33,423 |
| 2022-11-03 | $17.01 | $17.10 | $16.62 | $16.62 | $16.62 | 27,599 |
| 2022-11-02 | $17.08 | $17.12 | $16.84 | $16.89 | $16.89 | 7,400 |
| 2022-11-01 | $17.18 | $17.22 | $16.81 | $16.86 | $16.86 | 10,886 |
| 2022-10-31 | $17.40 | $17.41 | $17.01 | $17.02 | $17.02 | 17,672 |
| 2022-10-28 | $17.30 | $17.41 | $17.05 | $17.35 | $17.35 | 35,487 |
| 2022-10-27 | $17.10 | $17.30 | $17.10 | $17.22 | $17.22 | 20,517 |
| 2022-10-26 | $17.02 | $17.37 | $17.00 | $17.02 | $17.02 | 41,267 |
| 2022-10-25 | $17.19 | $17.19 | $16.98 | $17.01 | $17.01 | 21,597 |
| 2022-10-24 | $17.12 | $17.38 | $17.00 | $17.06 | $17.06 | 19,652 |
| 2022-10-21 | $17.23 | $17.27 | $16.85 | $17.15 | $17.15 | 20,641 |
| 2022-10-20 | $17.51 | $18.18 | $17.25 | $17.55 | $17.55 | 15,094 |
| 2022-10-19 | $17.50 | $17.70 | $17.12 | $17.27 | $17.27 | 19,512 |
| 2022-10-18 | $17.63 | $17.95 | $17.55 | $17.65 | $17.65 | 22,008 |
| 2022-10-17 | $18.14 | $18.14 | $17.50 | $17.75 | $17.75 | 25,564 |
| 2022-10-14 | $16.88 | $17.69 | $16.80 | $17.49 | $17.49 | 16,304 |
| 2022-10-13 | $16.60 | $17.27 | $16.60 | $16.99 | $16.99 | 17,219 |
| 2022-10-12 | $16.87 | $16.87 | $16.32 | $16.78 | $16.78 | 23,405 |
| 2022-10-11 | $16.46 | $17.49 | $16.46 | $16.87 | $16.87 | 16,242 |
| 2022-10-10 | $17.44 | $17.55 | $16.80 | $16.90 | $16.90 | 13,304 |
| 2022-10-07 | $17.60 | $17.84 | $17.25 | $17.53 | $17.53 | 16,244 |
| 2022-10-06 | $17.73 | $18.53 | $17.64 | $17.84 | $17.84 | 22,518 |
| 2022-10-05 | $18.30 | $18.30 | $17.77 | $17.86 | $17.86 | 14,133 |
| 2022-10-04 | $18.35 | $18.50 | $18.30 | $18.50 | $18.50 | 28,507 |
| 2022-10-03 | $18.20 | $18.66 | $18.15 | $18.20 | $18.20 | 16,571 |
| 2022-09-30 | $18.10 | $18.32 | $17.55 | $18.32 | $18.32 | 55,126 |
| 2022-09-29 | $17.72 | $17.85 | $17.28 | $17.76 | $17.76 | 24,097 |
| 2022-09-28 | $18.00 | $18.50 | $17.90 | $18.22 | $17.75 | 37,790 |
| 2022-09-27 | $18.00 | $18.46 | $17.76 | $17.86 | $17.40 | 8,508 |
| 2022-09-26 | $18.50 | $18.50 | $17.32 | $17.98 | $17.52 | 31,080 |
| 2022-09-23 | $18.72 | $18.98 | $18.08 | $18.46 | $17.98 | 36,008 |
| 2022-09-22 | $19.13 | $19.19 | $18.72 | $18.79 | $18.31 | 31,831 |
| 2022-09-21 | $19.25 | $19.42 | $19.14 | $19.24 | $18.75 | 9,837 |
| 2022-09-20 | $19.31 | $19.50 | $19.03 | $19.15 | $18.66 | 30,666 |
| 2022-09-19 | $19.37 | $19.65 | $19.37 | $19.48 | $18.98 | 25,163 |
| 2022-09-16 | $19.51 | $19.53 | $19.34 | $19.48 | $18.98 | 14,417 |
| 2022-09-15 | $19.60 | $19.80 | $19.50 | $19.50 | $19.00 | 9,710 |
| 2022-09-14 | $19.60 | $20.80 | $19.59 | $19.64 | $19.13 | 9,452 |
| 2022-09-13 | $19.51 | $19.70 | $19.51 | $19.52 | $19.02 | 11,799 |
| 2022-09-12 | $19.71 | $20.10 | $19.59 | $19.74 | $19.23 | 37,591 |
| 2022-09-09 | $19.70 | $19.85 | $19.65 | $19.67 | $19.67 | 38,865 |
| 2022-09-08 | $19.75 | $19.85 | $19.58 | $19.75 | $19.75 | 17,884 |
| 2022-09-07 | $19.90 | $19.95 | $19.80 | $19.80 | $19.80 | 14,970 |
| 2022-09-06 | $20.05 | $20.10 | $19.79 | $19.90 | $19.90 | 27,062 |
| 2022-09-02 | $20.14 | $20.39 | $20.03 | $20.05 | $20.05 | 11,244 |
| 2022-09-01 | $20.35 | $20.50 | $20.12 | $20.19 | $20.19 | 16,497 |
| 2022-08-31 | $20.50 | $20.58 | $20.37 | $20.42 | $20.42 | 39,410 |
| 2022-08-30 | $20.70 | $21.01 | $20.37 | $20.63 | $20.63 | 8,335 |
| 2022-08-29 | $20.80 | $20.99 | $20.70 | $20.80 | $20.80 | 8,357 |
| 2022-08-26 | $21.05 | $21.11 | $20.79 | $20.85 | $20.85 | 16,658 |
| 2022-08-25 | $21.21 | $21.22 | $21.06 | $21.15 | $21.15 | 9,720 |
| 2022-08-24 | $21.14 | $21.23 | $21.02 | $21.10 | $21.10 | 10,151 |
| 2022-08-23 | $21.14 | $21.35 | $21.10 | $21.14 | $21.14 | 10,162 |
| 2022-08-22 | $21.35 | $21.59 | $21.35 | $21.35 | $21.35 | 4,370 |
| 2022-08-19 | $21.13 | $21.62 | $21.13 | $21.40 | $21.40 | 10,907 |
| 2022-08-18 | $21.46 | $21.70 | $21.28 | $21.54 | $21.54 | 18,276 |
| 2022-08-17 | $21.59 | $21.72 | $21.55 | $21.56 | $21.56 | 4,965 |
| 2022-08-16 | $21.70 | $21.74 | $21.40 | $21.72 | $21.72 | 17,620 |
| 2022-08-15 | $21.70 | $21.76 | $21.68 | $21.70 | $21.70 | 15,877 |
| 2022-08-12 | $21.76 | $21.76 | $21.65 | $21.76 | $21.76 | 9,165 |
| 2022-08-11 | $21.95 | $21.95 | $21.61 | $21.69 | $21.69 | 12,291 |
| 2022-08-10 | $21.60 | $22.00 | $21.60 | $21.88 | $21.88 | 34,934 |
| 2022-08-09 | $21.73 | $21.73 | $21.41 | $21.53 | $21.53 | 10,677 |
| 2022-08-08 | $21.49 | $21.58 | $21.41 | $21.51 | $21.51 | 10,993 |
| 2022-08-05 | $21.67 | $21.67 | $21.34 | $21.35 | $21.35 | 10,409 |
| 2022-08-04 | $21.71 | $21.83 | $21.68 | $21.68 | $21.68 | 6,640 |
| 2022-08-03 | $21.17 | $21.80 | $21.17 | $21.70 | $21.70 | 28,309 |
| 2022-08-02 | $21.55 | $21.55 | $21.06 | $21.16 | $21.16 | 30,021 |
| 2022-08-01 | $21.35 | $21.57 | $21.30 | $21.47 | $21.47 | 12,787 |
| 2022-07-29 | $21.26 | $21.31 | $20.65 | $21.30 | $21.30 | 64,673 |
| 2022-07-28 | $20.75 | $21.15 | $20.73 | $21.14 | $21.14 | 26,918 |
| 2022-07-27 | $20.88 | $20.90 | $20.57 | $20.69 | $20.69 | 30,167 |
| 2022-07-26 | $20.84 | $21.00 | $20.62 | $20.84 | $20.84 | 22,022 |
| 2022-07-25 | $20.43 | $20.92 | $20.42 | $20.89 | $20.89 | 18,722 |
| 2022-07-22 | $20.45 | $20.58 | $20.35 | $20.47 | $20.47 | 7,511 |
| 2022-07-21 | $20.06 | $20.50 | $20.06 | $20.35 | $20.35 | 26,757 |
| 2022-07-20 | $20.17 | $20.27 | $20.05 | $20.17 | $20.17 | 17,543 |
| 2022-07-19 | $20.25 | $20.35 | $20.13 | $20.17 | $20.17 | 43,682 |
| 2022-07-18 | $20.30 | $20.30 | $20.25 | $20.25 | $20.25 | 14,834 |
| 2022-07-15 | $20.20 | $20.30 | $20.01 | $20.30 | $20.30 | 10,607 |
| 2022-07-14 | $20.21 | $20.21 | $19.85 | $19.90 | $19.90 | 3,037 |
| 2022-07-13 | $20.00 | $20.24 | $20.00 | $20.22 | $20.22 | 11,893 |
| 2022-07-12 | $20.00 | $20.29 | $20.00 | $20.15 | $20.15 | 11,138 |
| 2022-07-11 | $20.09 | $20.45 | $20.00 | $20.23 | $20.23 | 10,074 |
| 2022-07-08 | $20.83 | $20.83 | $20.26 | $20.26 | $20.26 | 22,983 |
| 2022-07-07 | $20.45 | $20.95 | $20.33 | $20.50 | $20.50 | 11,907 |
| 2022-07-06 | $21.00 | $21.00 | $20.50 | $20.50 | $20.50 | 13,725 |
| 2022-07-05 | $20.75 | $20.80 | $20.54 | $20.75 | $20.75 | 59,136 |
| 2022-07-01 | $20.81 | $20.91 | $20.52 | $20.79 | $20.79 | 4,129 |
| 2022-06-30 | $20.58 | $20.82 | $20.58 | $20.74 | $20.74 | 2,162 |
| 2022-06-29 | $20.72 | $20.86 | $20.52 | $20.82 | $20.82 | 6,360 |
| 2022-06-28 | $21.20 | $21.55 | $21.03 | $21.09 | $20.63 | 11,444 |
| 2022-06-27 | $21.24 | $21.39 | $20.98 | $21.02 | $20.56 | 20,109 |
| 2022-06-24 | $20.69 | $20.95 | $20.65 | $20.90 | $20.44 | 13,263 |
| 2022-06-23 | $20.47 | $20.87 | $20.47 | $20.80 | $20.34 | 30,014 |
| 2022-06-22 | $20.24 | $20.64 | $20.09 | $20.50 | $20.05 | 25,432 |
| 2022-06-21 | $20.04 | $20.69 | $20.03 | $20.25 | $19.80 | 29,881 |
| 2022-06-17 | $20.04 | $20.43 | $19.65 | $20.13 | $19.69 | 31,449 |
| 2022-06-16 | $20.60 | $20.74 | $19.20 | $19.97 | $19.53 | 60,282 |
| 2022-06-15 | $20.90 | $20.90 | $20.60 | $20.90 | $20.44 | 18,702 |
| 2022-06-14 | $20.90 | $21.00 | $20.27 | $20.31 | $19.86 | 18,485 |
| 2022-06-13 | $21.15 | $21.18 | $20.49 | $20.81 | $20.35 | 39,870 |
| 2022-06-10 | $22.17 | $22.17 | $21.30 | $21.35 | $20.88 | 52,504 |
| 2022-06-09 | $21.98 | $22.54 | $21.98 | $22.34 | $21.85 | 15,273 |
| 2022-06-08 | $22.24 | $22.58 | $22.10 | $22.10 | $21.61 | 16,873 |
| 2022-06-07 | $22.13 | $22.40 | $22.13 | $22.27 | $21.78 | 4,541 |
| 2022-06-06 | $22.20 | $22.61 | $22.10 | $22.40 | $21.91 | 15,767 |
| 2022-06-03 | $21.93 | $22.19 | $21.93 | $22.14 | $21.65 | 29,930 |
| 2022-06-02 | $22.06 | $22.20 | $21.98 | $21.98 | $21.50 | 12,985 |
| 2022-06-01 | $21.99 | $23.10 | $21.98 | $21.98 | $21.50 | 12,107 |
| 2022-05-31 | $21.80 | $22.10 | $21.58 | $22.07 | $21.58 | 27,346 |
| 2022-05-27 | $21.47 | $21.85 | $21.33 | $21.80 | $21.32 | 37,089 |
| 2022-05-26 | $21.30 | $21.45 | $21.16 | $21.38 | $20.91 | 40,586 |
| 2022-05-25 | $21.19 | $21.30 | $21.05 | $21.20 | $20.73 | 35,031 |
| 2022-05-24 | $21.17 | $21.18 | $21.05 | $21.16 | $20.69 | 7,955 |
| 2022-05-23 | $21.26 | $21.26 | $21.15 | $21.15 | $20.68 | 14,858 |
| 2022-05-20 | $21.35 | $21.43 | $21.05 | $21.08 | $20.61 | 8,784 |
| 2022-05-19 | $21.09 | $21.24 | $20.76 | $21.10 | $20.63 | 14,184 |
| 2022-05-18 | $21.19 | $21.23 | $20.90 | $20.95 | $20.49 | 9,208 |
| 2022-05-17 | $21.11 | $21.55 | $21.08 | $21.08 | $20.62 | 7,415 |
| 2022-05-16 | $21.08 | $21.42 | $21.00 | $21.05 | $20.59 | 13,911 |
| 2022-05-13 | $21.30 | $21.47 | $21.03 | $21.20 | $20.73 | 34,457 |
| 2022-05-12 | $21.30 | $21.30 | $20.78 | $21.25 | $20.78 | 71,612 |
| 2022-05-11 | $21.00 | $21.84 | $20.98 | $21.30 | $20.83 | 5,638 |
| 2022-05-10 | $21.48 | $21.76 | $21.00 | $21.09 | $20.63 | 37,092 |
| 2022-05-09 | $21.86 | $21.86 | $21.51 | $21.51 | $21.04 | 15,346 |
| 2022-05-06 | $22.05 | $22.18 | $21.74 | $21.82 | $21.34 | 6,539 |
| 2022-05-05 | $22.15 | $22.16 | $21.90 | $22.10 | $21.61 | 9,792 |
| 2022-05-04 | $22.00 | $22.22 | $21.88 | $22.19 | $21.70 | 19,325 |
| 2022-05-03 | $21.78 | $22.00 | $21.66 | $21.87 | $21.39 | 29,860 |
| 2022-05-02 | $22.59 | $22.59 | $21.77 | $21.77 | $21.29 | 24,920 |
| 2022-04-29 | $22.06 | $22.56 | $21.82 | $22.54 | $22.04 | 44,254 |
| 2022-04-28 | $22.05 | $22.26 | $21.79 | $22.26 | $21.77 | 8,246 |
| 2022-04-27 | $22.22 | $22.34 | $21.90 | $21.95 | $21.47 | 9,632 |
| 2022-04-26 | $21.85 | $22.22 | $21.85 | $22.17 | $21.68 | 11,926 |
| 2022-04-25 | $21.83 | $22.12 | $21.69 | $22.00 | $21.52 | 14,533 |
| 2022-04-22 | $21.97 | $21.99 | $21.86 | $21.96 | $21.48 | 19,000 |
| 2022-04-21 | $22.09 | $22.11 | $21.90 | $21.97 | $21.49 | 16,150 |
| 2022-04-20 | $21.91 | $22.19 | $21.91 | $22.09 | $21.60 | 27,631 |
| 2022-04-19 | $21.94 | $22.01 | $21.91 | $21.94 | $21.46 | 20,989 |
| 2022-04-18 | $22.29 | $22.49 | $21.99 | $22.01 | $21.53 | 18,093 |
| 2022-04-14 | $22.42 | $22.42 | $22.13 | $22.20 | $21.71 | 17,801 |
| 2022-04-13 | $22.65 | $22.99 | $22.25 | $22.40 | $21.91 | 24,014 |
| 2022-04-12 | $22.73 | $22.89 | $22.41 | $22.52 | $22.02 | 19,523 |
| 2022-04-11 | $22.90 | $22.90 | $22.68 | $22.68 | $22.18 | 17,724 |
| 2022-04-08 | $22.95 | $23.18 | $22.78 | $22.87 | $22.37 | 23,924 |
| 2022-04-07 | $23.15 | $23.19 | $22.91 | $22.95 | $22.44 | 19,635 |
| 2022-04-06 | $23.20 | $23.31 | $23.20 | $23.25 | $22.74 | 6,733 |
| 2022-04-05 | $23.22 | $23.31 | $23.19 | $23.22 | $22.71 | 7,720 |
| 2022-04-04 | $23.30 | $23.56 | $23.25 | $23.29 | $22.78 | 15,576 |
| 2022-04-01 | $23.19 | $23.35 | $23.13 | $23.27 | $22.76 | 15,278 |
| 2022-03-31 | $23.44 | $23.80 | $23.25 | $23.35 | $22.84 | 23,459 |
| 2022-03-30 | $23.59 | $23.73 | $23.42 | $23.55 | $23.03 | 28,381 |
| 2022-03-29 | $23.94 | $24.00 | $23.80 | $23.80 | $22.82 | 20,456 |
| 2022-03-28 | $23.51 | $23.94 | $23.51 | $23.85 | $22.87 | 7,175 |
| 2022-03-25 | $23.86 | $23.86 | $23.63 | $23.64 | $22.67 | 19,920 |
| 2022-03-24 | $23.68 | $23.96 | $23.66 | $23.95 | $22.97 | 17,512 |
| 2022-03-23 | $23.78 | $23.90 | $23.71 | $23.78 | $22.80 | 20,597 |
| 2022-03-22 | $23.71 | $23.79 | $23.59 | $23.70 | $22.73 | 22,689 |
| 2022-03-21 | $23.61 | $23.80 | $23.45 | $23.56 | $22.59 | 5,233 |
| 2022-03-18 | $23.44 | $23.79 | $23.40 | $23.72 | $22.74 | 9,618 |
| 2022-03-17 | $23.28 | $23.52 | $23.28 | $23.41 | $22.44 | 16,884 |
| 2022-03-16 | $23.21 | $23.39 | $23.15 | $23.29 | $22.33 | 25,214 |
| 2022-03-15 | $23.05 | $23.48 | $23.05 | $23.27 | $22.31 | 16,093 |
| 2022-03-14 | $23.31 | $23.51 | $23.05 | $23.06 | $22.11 | 16,569 |
| 2022-03-11 | $23.37 | $23.62 | $23.30 | $23.30 | $22.34 | 9,744 |
| 2022-03-10 | $23.08 | $23.42 | $23.08 | $23.36 | $22.40 | 7,082 |
| 2022-03-09 | $23.22 | $23.72 | $23.22 | $23.45 | $22.49 | 7,095 |
| 2022-03-08 | $23.25 | $23.36 | $23.11 | $23.20 | $22.25 | 13,169 |
| 2022-03-07 | $23.25 | $23.48 | $23.05 | $23.25 | $22.29 | 13,396 |
| 2022-03-04 | $23.27 | $23.54 | $23.17 | $23.34 | $22.38 | 24,561 |
| 2022-03-03 | $23.65 | $23.76 | $23.32 | $23.36 | $22.40 | 31,570 |
| 2022-03-02 | $23.50 | $23.86 | $23.40 | $23.64 | $22.67 | 41,757 |
| 2022-03-01 | $23.20 | $23.55 | $23.20 | $23.47 | $22.51 | 55,415 |
| 2022-02-28 | $24.06 | $24.07 | $22.87 | $23.11 | $22.16 | 54,575 |
| 2022-02-25 | $23.81 | $24.24 | $23.81 | $24.00 | $23.01 | 11,509 |
| 2022-02-24 | $23.42 | $24.19 | $23.40 | $23.65 | $22.68 | 12,070 |
| 2022-02-23 | $23.61 | $23.86 | $23.55 | $23.55 | $22.58 | 13,866 |
| 2022-02-22 | $23.76 | $23.85 | $23.30 | $23.48 | $22.51 | 23,790 |
| 2022-02-18 | $23.80 | $24.08 | $23.80 | $23.85 | $22.87 | 18,787 |
| 2022-02-17 | $24.08 | $24.11 | $23.70 | $23.76 | $22.78 | 17,902 |
| 2022-02-16 | $23.95 | $24.25 | $23.81 | $24.01 | $23.02 | 18,764 |
| 2022-02-15 | $24.18 | $24.24 | $23.85 | $23.86 | $22.88 | 64,204 |
| 2022-02-14 | $24.10 | $24.20 | $24.02 | $24.12 | $23.12 | 17,919 |
| 2022-02-11 | $24.34 | $24.37 | $24.08 | $24.08 | $23.09 | 29,267 |
| 2022-02-10 | $24.42 | $24.57 | $24.30 | $24.44 | $23.44 | 17,057 |
| 2022-02-09 | $24.70 | $24.70 | $24.41 | $24.47 | $23.46 | 14,006 |
| 2022-02-08 | $24.51 | $24.55 | $24.44 | $24.44 | $23.44 | 8,757 |
| 2022-02-07 | $24.42 | $24.65 | $24.42 | $24.51 | $23.50 | 12,933 |
| 2022-02-04 | $24.69 | $24.69 | $24.28 | $24.45 | $23.44 | 28,031 |
| 2022-02-03 | $24.71 | $24.91 | $24.66 | $24.75 | $23.73 | 11,872 |
| 2022-02-02 | $24.95 | $24.95 | $24.67 | $24.72 | $23.70 | 19,026 |
| 2022-02-01 | $24.99 | $24.99 | $24.87 | $24.90 | $23.88 | 6,161 |
| 2022-01-31 | $24.82 | $25.03 | $24.81 | $25.03 | $24.00 | 37,668 |
| 2022-01-28 | $24.66 | $24.85 | $24.66 | $24.80 | $23.78 | 13,466 |
| 2022-01-27 | $24.86 | $24.90 | $24.71 | $24.71 | $23.69 | 27,216 |
| 2022-01-26 | $25.00 | $25.01 | $24.78 | $24.85 | $23.83 | 27,745 |
| 2022-01-25 | $24.90 | $25.03 | $24.90 | $24.99 | $23.96 | 14,267 |
| 2022-01-24 | $25.00 | $25.04 | $24.76 | $24.95 | $23.92 | 49,671 |
| 2022-01-21 | $25.06 | $25.14 | $25.01 | $25.05 | $24.02 | 20,847 |
| 2022-01-20 | $25.12 | $25.14 | $25.05 | $25.08 | $24.04 | 7,625 |
| 2022-01-19 | $25.11 | $25.14 | $25.02 | $25.05 | $24.02 | 16,583 |
| 2022-01-18 | $25.10 | $25.14 | $25.05 | $25.14 | $24.11 | 20,386 |
| 2022-01-14 | $25.11 | $25.15 | $25.03 | $25.10 | $24.07 | 11,012 |
| 2022-01-13 | $25.17 | $25.17 | $25.05 | $25.16 | $24.13 | 11,503 |
| 2022-01-12 | $25.08 | $25.10 | $25.05 | $25.10 | $24.07 | 7,086 |
| 2022-01-11 | $25.01 | $25.09 | $25.01 | $25.09 | $24.06 | 2,530 |
| 2022-01-10 | $25.06 | $25.07 | $25.01 | $25.01 | $23.98 | 6,924 |
| 2022-01-07 | $25.04 | $25.10 | $25.04 | $25.06 | $24.03 | 13,608 |
| 2022-01-06 | $25.05 | $25.07 | $25.00 | $25.03 | $24.00 | 5,700 |
| 2022-01-05 | $25.09 | $25.18 | $25.03 | $25.04 | $24.01 | 12,527 |
| 2022-01-04 | $25.06 | $25.09 | $24.96 | $25.04 | $24.01 | 10,287 |
| 2022-01-03 | $25.21 | $25.24 | $25.00 | $25.06 | $24.03 | 28,051 |
| 2021-12-31 | $25.07 | $25.32 | $25.07 | $25.32 | $24.28 | 31,091 |
| 2021-12-30 | $25.03 | $25.08 | $25.00 | $25.06 | $24.03 | 32,593 |
| 2021-12-29 | $25.31 | $25.41 | $25.25 | $25.40 | $23.91 | 10,379 |
| 2021-12-28 | $25.23 | $25.24 | $25.19 | $25.24 | $23.76 | 15,212 |
| 2021-12-27 | $25.25 | $25.29 | $25.18 | $25.20 | $23.72 | 5,722 |
| 2021-12-23 | $25.05 | $25.24 | $25.05 | $25.19 | $23.71 | 11,117 |
| 2021-12-22 | $25.19 | $25.23 | $25.10 | $25.18 | $23.70 | 16,113 |
| 2021-12-21 | $25.02 | $25.30 | $25.02 | $25.20 | $23.72 | 18,087 |
| 2021-12-20 | $25.00 | $25.24 | $25.00 | $25.11 | $23.64 | 8,096 |
| 2021-12-17 | $25.04 | $25.14 | $25.04 | $25.14 | $23.67 | 6,440 |
| 2021-12-16 | $25.10 | $25.16 | $25.01 | $25.14 | $23.66 | 17,876 |
| 2021-12-15 | $25.06 | $25.13 | $25.00 | $25.13 | $23.65 | 30,251 |
| 2021-12-14 | $25.12 | $25.12 | $25.05 | $25.07 | $23.60 | 17,348 |
| 2021-12-13 | $25.19 | $25.19 | $25.13 | $25.17 | $23.69 | 7,241 |
| 2021-12-10 | $25.13 | $25.20 | $25.11 | $25.20 | $23.72 | 9,803 |
| 2021-12-09 | $25.18 | $25.20 | $25.15 | $25.18 | $23.70 | 4,064 |
| 2021-12-08 | $25.10 | $25.24 | $25.09 | $25.24 | $23.76 | 7,344 |
| 2021-12-07 | $25.10 | $25.12 | $25.06 | $25.10 | $23.63 | 11,094 |
| 2021-12-06 | $25.07 | $25.09 | $25.06 | $25.08 | $23.60 | 13,119 |
| 2021-12-03 | $25.14 | $25.14 | $25.08 | $25.08 | $23.61 | 2,069 |
| 2021-12-02 | $25.10 | $25.15 | $24.98 | $25.15 | $23.67 | 14,074 |
| 2021-12-01 | $24.85 | $25.12 | $24.85 | $25.05 | $23.58 | 10,596 |
| 2021-11-30 | $25.09 | $25.32 | $24.65 | $24.65 | $23.20 | 22,662 |
| 2021-11-29 | $25.13 | $25.24 | $25.08 | $25.10 | $23.63 | 16,094 |
| 2021-11-26 | $25.16 | $25.20 | $25.06 | $25.18 | $23.70 | 14,904 |
| 2021-11-24 | $25.18 | $25.34 | $25.17 | $25.34 | $23.85 | 2,469 |
| 2021-11-23 | $25.16 | $25.19 | $25.13 | $25.17 | $23.69 | 9,694 |
| 2021-11-22 | $25.20 | $25.33 | $25.10 | $25.16 | $23.68 | 17,857 |
| 2021-11-19 | $25.14 | $25.17 | $25.14 | $25.15 | $23.67 | 2,340 |
| 2021-11-18 | $25.14 | $25.19 | $25.14 | $25.19 | $23.71 | 5,349 |
| 2021-11-17 | $25.12 | $25.17 | $25.08 | $25.13 | $23.66 | 20,491 |
| 2021-11-16 | $25.16 | $25.17 | $25.10 | $25.12 | $23.65 | 7,497 |
| 2021-11-15 | $25.12 | $25.17 | $25.08 | $25.17 | $23.69 | 9,376 |
| 2021-11-12 | $25.15 | $25.16 | $25.12 | $25.14 | $23.66 | 6,614 |
| 2021-11-11 | $25.19 | $25.19 | $25.10 | $25.13 | $23.65 | 12,010 |
| 2021-11-10 | $25.16 | $25.20 | $25.15 | $25.18 | $23.70 | 7,188 |
| 2021-11-09 | $25.17 | $25.19 | $25.16 | $25.17 | $23.69 | 22,775 |
| 2021-11-08 | $25.18 | $25.20 | $25.16 | $25.20 | $23.72 | 14,085 |
| 2021-11-05 | $25.23 | $25.25 | $25.16 | $25.20 | $23.72 | 17,766 |
| 2021-11-04 | $25.20 | $25.23 | $25.18 | $25.23 | $23.75 | 10,836 |
| 2021-11-03 | $25.16 | $25.22 | $25.15 | $25.22 | $23.74 | 12,756 |
| 2021-11-02 | $25.19 | $25.20 | $25.17 | $25.17 | $23.69 | 11,304 |
| 2021-11-01 | $25.17 | $25.21 | $25.15 | $25.18 | $23.70 | 51,025 |
| 2021-10-29 | $25.25 | $25.41 | $25.13 | $25.13 | $23.65 | 89,747 |
| 2021-10-28 | $25.45 | $25.50 | $25.28 | $25.42 | $23.93 | 63,368 |
| 2021-10-27 | $25.33 | $25.41 | $25.32 | $25.39 | $23.90 | 9,052 |
| 2021-10-26 | $25.26 | $25.51 | $25.26 | $25.35 | $23.86 | 12,703 |
| 2021-10-25 | $25.15 | $25.47 | $25.15 | $25.35 | $23.86 | 16,454 |
| 2021-10-22 | $25.07 | $25.24 | $25.07 | $25.23 | $23.75 | 11,962 |
| 2021-10-21 | $25.15 | $25.18 | $25.08 | $25.14 | $23.66 | 15,522 |
| 2021-10-20 | $25.10 | $25.18 | $25.05 | $25.13 | $23.65 | 23,200 |
| 2021-10-19 | $25.00 | $25.13 | $25.00 | $25.13 | $23.65 | 1,254 |
Franklin BSP Realty Trust Inc (FBRT-P-E) News Headlines
Recent Franklin BSP Realty Trust Inc (FBRT-P-E) News
Similar Companies to Franklin BSP Realty Trust Inc (FBRT-P-E) 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 | -- | -- | -- |