Atlas Corp (ATCO) Exchange: NYSE
Data as of May 2, 2025
$15.48 ($0.00) 0.00%
Atlas Corp - Daily Information
Click for more stock information on Atlas Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.48 |
| Previous Close | $15.48 |
| High | $15.48 |
| Low | $15.48 |
| Adjusted Open | $15.48 |
| Previous Adjusted Close | $15.48 |
| Adjusted High | $15.48 |
| Adjusted Low | $15.48 |
About Atlas Corp (ATCO)
Atlas Corp, or ATCO, is a company committed to sustainability, delivering products and services to allow consumers to make eco-friendly choices. Founded in 2005, Atlas Corp has shown steady growth as it has sought to bring more sustainable technologies to a global marketplace. With offices on 4 continents and employing over 300 people, ATCO continues to expand its reach by partnering with leading environmental NGOs and sustainable businesses worldwide.
Invest in Atlas Corp (ATCO)
Historical Stock Data for Atlas Corp (ATCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2023-03-27 | $15.49 | $15.51 | $15.48 | $15.48 | $15.48 | 2,295,603 |
| 2023-03-24 | $15.48 | $15.50 | $15.48 | $15.48 | $15.48 | 5,163,976 |
| 2023-03-23 | $15.37 | $15.41 | $15.36 | $15.37 | $15.37 | 1,473,664 |
| 2023-03-22 | $15.43 | $15.43 | $15.35 | $15.35 | $15.35 | 2,987,392 |
| 2023-03-21 | $15.40 | $15.43 | $15.39 | $15.42 | $15.42 | 2,718,861 |
| 2023-03-20 | $15.39 | $15.43 | $15.39 | $15.43 | $15.43 | 1,665,805 |
| 2023-03-17 | $15.45 | $15.45 | $15.37 | $15.40 | $15.40 | 3,011,988 |
| 2023-03-16 | $15.39 | $15.49 | $15.37 | $15.47 | $15.35 | 4,844,697 |
| 2023-03-15 | $15.44 | $15.47 | $15.43 | $15.43 | $15.31 | 3,145,271 |
| 2023-03-14 | $15.47 | $15.47 | $15.42 | $15.46 | $15.34 | 2,648,743 |
| 2023-03-13 | $15.41 | $15.47 | $15.40 | $15.42 | $15.42 | 3,245,613 |
| 2023-03-10 | $15.40 | $15.43 | $15.36 | $15.37 | $15.37 | 1,963,174 |
| 2023-03-09 | $15.41 | $15.43 | $15.37 | $15.38 | $15.38 | 3,853,747 |
| 2023-03-08 | $15.41 | $15.41 | $15.38 | $15.40 | $15.40 | 3,334,517 |
| 2023-03-07 | $15.39 | $15.43 | $15.38 | $15.41 | $15.41 | 2,819,325 |
| 2023-03-06 | $15.39 | $15.39 | $15.36 | $15.38 | $15.38 | 963,817 |
| 2023-03-03 | $15.38 | $15.40 | $15.38 | $15.39 | $15.39 | 2,948,371 |
| 2023-03-02 | $15.37 | $15.41 | $15.36 | $15.39 | $15.39 | 1,263,384 |
| 2023-03-01 | $15.41 | $15.41 | $15.36 | $15.37 | $15.37 | 1,763,764 |
| 2023-02-28 | $15.40 | $15.43 | $15.36 | $15.36 | $15.36 | 3,299,218 |
| 2023-02-27 | $15.39 | $15.44 | $15.39 | $15.41 | $15.41 | 3,635,902 |
| 2023-02-24 | $15.39 | $15.42 | $15.37 | $15.37 | $15.37 | 1,912,226 |
| 2023-02-23 | $15.34 | $15.41 | $15.33 | $15.41 | $15.41 | 3,020,711 |
| 2023-02-22 | $15.34 | $15.37 | $15.33 | $15.33 | $15.33 | 1,018,445 |
| 2023-02-21 | $15.33 | $15.37 | $15.32 | $15.35 | $15.35 | 1,076,499 |
| 2023-02-17 | $15.33 | $15.34 | $15.30 | $15.30 | $15.30 | 954,193 |
| 2023-02-16 | $15.33 | $15.35 | $15.32 | $15.33 | $15.33 | 1,077,675 |
| 2023-02-15 | $15.33 | $15.37 | $15.33 | $15.34 | $15.34 | 946,758 |
| 2023-02-14 | $15.33 | $15.36 | $15.32 | $15.34 | $15.34 | 1,019,626 |
| 2023-02-13 | $15.35 | $15.39 | $15.33 | $15.34 | $15.34 | 882,858 |
| 2023-02-10 | $15.35 | $15.38 | $15.33 | $15.35 | $15.35 | 2,448,543 |
| 2023-02-09 | $15.31 | $15.40 | $15.31 | $15.36 | $15.36 | 3,586,777 |
| 2023-02-08 | $15.28 | $15.32 | $15.27 | $15.30 | $15.30 | 2,657,176 |
| 2023-02-07 | $15.27 | $15.32 | $15.27 | $15.28 | $15.28 | 3,446,710 |
| 2023-02-06 | $15.32 | $15.36 | $15.28 | $15.28 | $15.28 | 11,471,337 |
| 2023-02-03 | $15.02 | $15.08 | $14.95 | $15.02 | $15.02 | 2,213,578 |
| 2023-02-02 | $14.97 | $15.07 | $14.88 | $15.04 | $15.04 | 3,730,000 |
| 2023-02-01 | $14.80 | $14.93 | $14.75 | $14.89 | $14.89 | 2,665,644 |
| 2023-01-31 | $14.85 | $14.85 | $14.70 | $14.81 | $14.81 | 2,483,756 |
| 2023-01-30 | $14.81 | $14.85 | $14.79 | $14.82 | $14.82 | 1,308,363 |
| 2023-01-27 | $14.90 | $14.90 | $14.80 | $14.83 | $14.83 | 1,676,536 |
| 2023-01-26 | $15.02 | $15.02 | $14.85 | $14.91 | $14.91 | 3,770,944 |
| 2023-01-25 | $15.08 | $15.11 | $14.55 | $15.02 | $15.02 | 7,481,971 |
| 2023-01-24 | $15.15 | $15.16 | $15.07 | $15.11 | $15.11 | 4,607,798 |
| 2023-01-23 | $15.15 | $15.17 | $15.12 | $15.15 | $15.15 | 3,273,591 |
| 2023-01-20 | $15.19 | $15.19 | $15.11 | $15.13 | $15.13 | 4,372,150 |
| 2023-01-19 | $15.18 | $15.20 | $15.13 | $15.13 | $15.13 | 1,441,359 |
| 2023-01-18 | $15.32 | $15.34 | $15.26 | $15.27 | $15.14 | 4,069,208 |
| 2023-01-17 | $15.30 | $15.33 | $15.29 | $15.30 | $15.17 | 6,301,875 |
| 2023-01-13 | $15.30 | $15.32 | $15.27 | $15.27 | $15.14 | 3,945,302 |
| 2023-01-12 | $15.29 | $15.34 | $15.29 | $15.33 | $15.20 | 2,069,582 |
| 2023-01-11 | $15.25 | $15.31 | $15.25 | $15.31 | $15.18 | 1,867,555 |
| 2023-01-10 | $15.34 | $15.34 | $15.20 | $15.25 | $15.13 | 4,739,924 |
| 2023-01-09 | $15.35 | $15.36 | $15.34 | $15.34 | $15.21 | 3,764,953 |
| 2023-01-06 | $15.35 | $15.37 | $15.35 | $15.35 | $15.22 | 1,574,090 |
| 2023-01-05 | $15.34 | $15.36 | $15.33 | $15.33 | $15.20 | 1,522,020 |
| 2023-01-04 | $15.34 | $15.37 | $15.34 | $15.35 | $15.35 | 744,345 |
| 2023-01-03 | $15.34 | $15.35 | $15.34 | $15.34 | $15.34 | 772,514 |
| 2022-12-30 | $15.34 | $15.36 | $15.34 | $15.34 | $15.34 | 646,825 |
| 2022-12-29 | $15.34 | $15.35 | $15.33 | $15.34 | $15.34 | 445,105 |
| 2022-12-28 | $15.32 | $15.34 | $15.32 | $15.34 | $15.34 | 728,678 |
| 2022-12-27 | $15.30 | $15.33 | $15.29 | $15.33 | $15.33 | 338,349 |
| 2022-12-23 | $15.27 | $15.32 | $15.26 | $15.31 | $15.31 | 787,813 |
| 2022-12-22 | $15.25 | $15.28 | $15.24 | $15.27 | $15.27 | 464,827 |
| 2022-12-21 | $15.27 | $15.29 | $15.25 | $15.27 | $15.27 | 661,782 |
| 2022-12-20 | $15.26 | $15.29 | $15.24 | $15.24 | $15.24 | 2,300,791 |
| 2022-12-19 | $15.30 | $15.32 | $15.22 | $15.28 | $15.28 | 2,863,785 |
| 2022-12-16 | $15.33 | $15.33 | $15.31 | $15.31 | $15.31 | 2,843,215 |
| 2022-12-15 | $15.36 | $15.36 | $15.35 | $15.35 | $15.35 | 484,935 |
| 2022-12-14 | $15.35 | $15.36 | $15.34 | $15.35 | $15.35 | 559,853 |
| 2022-12-13 | $15.34 | $15.36 | $15.31 | $15.35 | $15.35 | 1,347,012 |
| 2022-12-12 | $15.32 | $15.34 | $15.31 | $15.34 | $15.34 | 701,247 |
| 2022-12-09 | $15.31 | $15.34 | $15.31 | $15.33 | $15.33 | 472,817 |
| 2022-12-08 | $15.34 | $15.35 | $15.29 | $15.32 | $15.32 | 1,539,065 |
| 2022-12-07 | $15.32 | $15.35 | $15.30 | $15.34 | $15.34 | 2,004,758 |
| 2022-12-06 | $15.34 | $15.35 | $15.32 | $15.34 | $15.34 | 637,802 |
| 2022-12-05 | $15.34 | $15.36 | $15.34 | $15.35 | $15.35 | 833,249 |
| 2022-12-02 | $15.36 | $15.37 | $15.35 | $15.36 | $15.36 | 425,959 |
| 2022-12-01 | $15.35 | $15.39 | $15.34 | $15.37 | $15.37 | 727,797 |
| 2022-11-30 | $15.33 | $15.39 | $15.30 | $15.37 | $15.37 | 2,323,049 |
| 2022-11-29 | $15.36 | $15.37 | $15.32 | $15.32 | $15.32 | 451,701 |
| 2022-11-28 | $15.37 | $15.38 | $15.35 | $15.36 | $15.36 | 935,811 |
| 2022-11-25 | $15.38 | $15.40 | $15.37 | $15.39 | $15.39 | 219,788 |
| 2022-11-23 | $15.35 | $15.41 | $15.35 | $15.39 | $15.39 | 534,190 |
| 2022-11-22 | $15.35 | $15.37 | $15.34 | $15.37 | $15.37 | 699,045 |
| 2022-11-21 | $15.31 | $15.37 | $15.31 | $15.36 | $15.36 | 3,074,299 |
| 2022-11-18 | $15.36 | $15.36 | $15.27 | $15.33 | $15.33 | 2,959,399 |
| 2022-11-17 | $15.31 | $15.38 | $15.31 | $15.37 | $15.37 | 1,461,682 |
| 2022-11-16 | $15.31 | $15.36 | $15.30 | $15.36 | $15.36 | 2,666,858 |
| 2022-11-15 | $15.30 | $15.32 | $15.29 | $15.32 | $15.32 | 2,709,835 |
| 2022-11-14 | $15.29 | $15.31 | $15.27 | $15.31 | $15.31 | 2,043,444 |
| 2022-11-11 | $15.29 | $15.30 | $15.27 | $15.27 | $15.27 | 2,959,740 |
| 2022-11-10 | $15.29 | $15.32 | $15.25 | $15.25 | $15.25 | 3,073,892 |
| 2022-11-09 | $15.30 | $15.32 | $15.25 | $15.25 | $15.25 | 2,109,225 |
| 2022-11-08 | $15.28 | $15.32 | $15.27 | $15.30 | $15.30 | 1,977,549 |
| 2022-11-07 | $15.29 | $15.33 | $15.26 | $15.26 | $15.26 | 3,529,342 |
| 2022-11-04 | $15.30 | $15.31 | $15.28 | $15.28 | $15.28 | 1,532,620 |
| 2022-11-03 | $15.28 | $15.30 | $15.27 | $15.28 | $15.28 | 2,187,265 |
| 2022-11-02 | $15.26 | $15.33 | $15.26 | $15.26 | $15.26 | 5,885,416 |
| 2022-11-01 | $15.27 | $15.29 | $15.24 | $15.27 | $15.27 | 40,702,387 |
| 2022-10-31 | $14.79 | $14.87 | $14.77 | $14.79 | $14.79 | 736,233 |
| 2022-10-28 | $14.77 | $14.85 | $14.68 | $14.80 | $14.80 | 818,783 |
| 2022-10-27 | $14.85 | $14.90 | $14.76 | $14.77 | $14.77 | 626,880 |
| 2022-10-26 | $14.85 | $15.00 | $14.82 | $14.84 | $14.84 | 852,352 |
| 2022-10-25 | $14.78 | $14.97 | $14.78 | $14.92 | $14.92 | 831,521 |
| 2022-10-24 | $14.79 | $14.85 | $14.75 | $14.81 | $14.81 | 791,413 |
| 2022-10-21 | $14.71 | $14.84 | $14.62 | $14.79 | $14.79 | 629,961 |
| 2022-10-20 | $14.80 | $14.86 | $14.61 | $14.72 | $14.72 | 1,034,593 |
| 2022-10-19 | $14.82 | $14.90 | $14.73 | $14.78 | $14.78 | 1,146,225 |
| 2022-10-18 | $14.89 | $14.99 | $14.84 | $14.91 | $14.78 | 2,018,679 |
| 2022-10-17 | $14.92 | $15.01 | $14.77 | $14.86 | $14.74 | 1,113,371 |
| 2022-10-14 | $14.80 | $14.92 | $14.76 | $14.85 | $14.73 | 1,108,428 |
| 2022-10-13 | $14.70 | $14.89 | $14.63 | $14.78 | $14.66 | 932,962 |
| 2022-10-12 | $14.70 | $14.84 | $14.70 | $14.77 | $14.65 | 1,762,283 |
| 2022-10-11 | $14.70 | $14.84 | $14.57 | $14.71 | $14.59 | 1,564,024 |
| 2022-10-10 | $14.87 | $14.88 | $14.68 | $14.70 | $14.58 | 3,298,203 |
| 2022-10-07 | $15.02 | $15.06 | $14.64 | $14.91 | $14.78 | 9,342,388 |
| 2022-10-06 | $14.06 | $14.09 | $13.87 | $14.05 | $13.93 | 1,766,401 |
| 2022-10-05 | $13.95 | $14.17 | $13.86 | $14.05 | $13.93 | 1,453,866 |
| 2022-10-04 | $13.95 | $14.16 | $13.95 | $14.00 | $13.88 | 977,792 |
| 2022-10-03 | $14.02 | $14.09 | $13.71 | $13.88 | $13.76 | 1,541,890 |
| 2022-09-30 | $13.96 | $14.10 | $13.87 | $13.90 | $13.78 | 4,508,781 |
| 2022-09-29 | $14.10 | $14.17 | $13.69 | $13.90 | $13.78 | 3,036,849 |
| 2022-09-28 | $14.00 | $14.15 | $13.94 | $14.10 | $13.98 | 2,303,171 |
| 2022-09-27 | $14.13 | $14.24 | $13.97 | $14.00 | $13.88 | 1,908,240 |
| 2022-09-26 | $14.41 | $14.42 | $13.78 | $13.95 | $13.83 | 4,829,395 |
| 2022-09-23 | $13.92 | $14.00 | $13.35 | $13.52 | $13.52 | 1,633,467 |
| 2022-09-22 | $14.07 | $14.19 | $14.00 | $14.05 | $14.05 | 865,388 |
| 2022-09-21 | $14.37 | $14.42 | $14.00 | $14.07 | $14.07 | 1,758,056 |
| 2022-09-20 | $14.50 | $14.61 | $14.33 | $14.34 | $14.34 | 986,107 |
| 2022-09-19 | $14.52 | $14.59 | $14.45 | $14.48 | $14.48 | 659,545 |
| 2022-09-16 | $14.50 | $14.62 | $14.45 | $14.57 | $14.57 | 758,632 |
| 2022-09-15 | $14.83 | $14.90 | $14.52 | $14.62 | $14.62 | 635,273 |
| 2022-09-14 | $14.67 | $14.92 | $14.53 | $14.91 | $14.91 | 819,579 |
| 2022-09-13 | $14.80 | $14.89 | $14.60 | $14.64 | $14.64 | 714,906 |
| 2022-09-12 | $14.80 | $14.91 | $14.78 | $14.86 | $14.86 | 1,247,734 |
| 2022-09-09 | $14.80 | $14.89 | $14.68 | $14.74 | $14.74 | 735,707 |
| 2022-09-08 | $14.57 | $14.69 | $14.54 | $14.66 | $14.66 | 831,004 |
| 2022-09-07 | $14.53 | $14.61 | $14.48 | $14.57 | $14.57 | 662,311 |
| 2022-09-06 | $14.32 | $14.62 | $14.30 | $14.57 | $14.57 | 1,225,862 |
| 2022-09-02 | $14.27 | $14.32 | $14.25 | $14.31 | $14.31 | 521,800 |
| 2022-09-01 | $14.26 | $14.30 | $14.21 | $14.25 | $14.25 | 715,495 |
| 2022-08-31 | $14.25 | $14.39 | $14.17 | $14.35 | $14.35 | 1,163,492 |
| 2022-08-30 | $14.29 | $14.29 | $14.14 | $14.25 | $14.25 | 667,630 |
| 2022-08-29 | $14.26 | $14.34 | $14.25 | $14.27 | $14.27 | 635,361 |
| 2022-08-26 | $14.41 | $14.42 | $14.29 | $14.32 | $14.32 | 739,867 |
| 2022-08-25 | $14.39 | $14.42 | $14.35 | $14.42 | $14.42 | 1,044,999 |
| 2022-08-24 | $14.24 | $14.43 | $14.24 | $14.41 | $14.41 | 888,272 |
| 2022-08-23 | $14.25 | $14.28 | $14.21 | $14.24 | $14.24 | 883,823 |
| 2022-08-22 | $14.20 | $14.27 | $14.20 | $14.23 | $14.23 | 825,743 |
| 2022-08-19 | $14.13 | $14.34 | $14.12 | $14.34 | $14.34 | 5,430,345 |
| 2022-08-18 | $14.30 | $14.30 | $14.14 | $14.19 | $14.19 | 1,365,985 |
| 2022-08-17 | $14.04 | $14.34 | $13.93 | $14.34 | $14.34 | 2,912,093 |
| 2022-08-16 | $14.00 | $14.17 | $13.99 | $14.04 | $14.04 | 1,783,107 |
| 2022-08-15 | $13.94 | $14.04 | $13.86 | $14.00 | $14.00 | 1,824,705 |
| 2022-08-12 | $14.00 | $14.02 | $13.91 | $14.00 | $14.00 | 1,466,652 |
| 2022-08-11 | $13.96 | $14.03 | $13.93 | $14.00 | $14.00 | 1,815,001 |
| 2022-08-10 | $14.00 | $14.08 | $13.90 | $13.93 | $13.93 | 2,206,552 |
| 2022-08-09 | $14.10 | $14.12 | $13.93 | $13.93 | $13.93 | 3,102,412 |
| 2022-08-08 | $14.26 | $14.33 | $14.04 | $14.06 | $14.06 | 4,475,148 |
| 2022-08-05 | $14.22 | $14.37 | $14.20 | $14.22 | $14.22 | 9,442,850 |
| 2022-08-04 | $11.81 | $11.85 | $11.56 | $11.57 | $11.57 | 455,693 |
| 2022-08-03 | $11.84 | $11.91 | $11.67 | $11.82 | $11.82 | 272,123 |
| 2022-08-02 | $11.75 | $11.86 | $11.45 | $11.70 | $11.70 | 347,561 |
| 2022-08-01 | $11.66 | $11.82 | $11.51 | $11.76 | $11.76 | 228,926 |
| 2022-07-29 | $11.57 | $11.76 | $11.44 | $11.68 | $11.68 | 302,518 |
| 2022-07-28 | $11.30 | $11.52 | $11.27 | $11.51 | $11.51 | 242,625 |
| 2022-07-27 | $11.13 | $11.30 | $11.03 | $11.27 | $11.27 | 256,784 |
| 2022-07-26 | $11.00 | $11.07 | $10.89 | $10.99 | $10.99 | 201,818 |
| 2022-07-25 | $10.95 | $11.12 | $10.90 | $11.07 | $11.07 | 347,549 |
| 2022-07-22 | $11.10 | $11.10 | $10.87 | $10.91 | $10.91 | 348,659 |
| 2022-07-21 | $11.13 | $11.15 | $10.85 | $11.09 | $11.09 | 332,815 |
| 2022-07-20 | $10.88 | $11.17 | $10.79 | $11.17 | $11.17 | 466,460 |
| 2022-07-19 | $10.73 | $10.99 | $10.57 | $10.86 | $10.86 | 341,722 |
| 2022-07-18 | $10.81 | $11.09 | $10.81 | $10.90 | $10.78 | 362,590 |
| 2022-07-15 | $10.41 | $10.59 | $10.32 | $10.57 | $10.45 | 177,471 |
| 2022-07-14 | $10.29 | $10.38 | $10.18 | $10.31 | $10.19 | 366,066 |
| 2022-07-13 | $10.45 | $10.62 | $10.38 | $10.50 | $10.38 | 386,259 |
| 2022-07-12 | $10.40 | $10.62 | $10.36 | $10.55 | $10.43 | 466,345 |
| 2022-07-11 | $10.37 | $10.47 | $10.30 | $10.36 | $10.24 | 414,526 |
| 2022-07-08 | $10.44 | $10.56 | $10.33 | $10.48 | $10.36 | 401,353 |
| 2022-07-07 | $10.32 | $10.67 | $10.32 | $10.38 | $10.26 | 641,487 |
| 2022-07-06 | $10.52 | $10.54 | $10.13 | $10.25 | $10.13 | 440,348 |
| 2022-07-05 | $10.50 | $10.59 | $10.30 | $10.53 | $10.41 | 375,806 |
| 2022-07-01 | $10.63 | $10.76 | $10.42 | $10.75 | $10.63 | 550,292 |
| 2022-06-30 | $10.62 | $10.80 | $10.55 | $10.71 | $10.59 | 259,531 |
| 2022-06-29 | $10.99 | $10.99 | $10.58 | $10.72 | $10.60 | 358,026 |
| 2022-06-28 | $11.10 | $11.23 | $10.90 | $10.94 | $10.82 | 409,230 |
| 2022-06-27 | $11.02 | $11.32 | $11.02 | $11.12 | $10.99 | 458,187 |
| 2022-06-24 | $10.74 | $11.21 | $10.63 | $10.97 | $10.85 | 469,353 |
| 2022-06-23 | $10.67 | $10.72 | $10.41 | $10.65 | $10.53 | 522,907 |
| 2022-06-22 | $11.23 | $11.28 | $10.69 | $10.72 | $10.60 | 528,989 |
| 2022-06-21 | $11.35 | $11.48 | $11.21 | $11.44 | $11.31 | 449,622 |
| 2022-06-17 | $11.15 | $11.31 | $10.99 | $11.16 | $11.03 | 672,819 |
| 2022-06-16 | $11.47 | $11.52 | $11.09 | $11.21 | $11.08 | 385,514 |
| 2022-06-15 | $11.62 | $11.82 | $11.52 | $11.75 | $11.62 | 367,854 |
| 2022-06-14 | $11.52 | $11.95 | $11.52 | $11.60 | $11.47 | 656,243 |
| 2022-06-13 | $12.00 | $12.00 | $11.41 | $11.43 | $11.30 | 853,525 |
| 2022-06-10 | $12.35 | $12.47 | $12.23 | $12.37 | $12.23 | 530,947 |
| 2022-06-09 | $12.61 | $12.61 | $12.23 | $12.35 | $12.21 | 590,430 |
| 2022-06-08 | $13.19 | $13.19 | $12.71 | $12.76 | $12.61 | 864,865 |
| 2022-06-07 | $13.16 | $13.37 | $13.13 | $13.31 | $13.16 | 863,047 |
| 2022-06-06 | $13.43 | $13.43 | $13.22 | $13.32 | $13.17 | 363,401 |
| 2022-06-03 | $13.17 | $13.38 | $13.15 | $13.27 | $13.12 | 304,348 |
| 2022-06-02 | $13.27 | $13.43 | $13.21 | $13.29 | $13.14 | 408,895 |
| 2022-06-01 | $13.20 | $13.28 | $12.94 | $13.22 | $13.07 | 482,414 |
| 2022-05-31 | $13.09 | $13.20 | $12.94 | $13.05 | $12.90 | 615,077 |
| 2022-05-27 | $13.01 | $13.19 | $12.91 | $13.11 | $12.96 | 424,126 |
| 2022-05-26 | $12.80 | $12.99 | $12.77 | $12.98 | $12.83 | 422,081 |
| 2022-05-25 | $12.59 | $12.90 | $12.52 | $12.72 | $12.58 | 384,889 |
| 2022-05-24 | $12.62 | $12.74 | $12.36 | $12.60 | $12.46 | 461,663 |
| 2022-05-23 | $12.58 | $12.86 | $12.42 | $12.72 | $12.58 | 439,101 |
| 2022-05-20 | $12.45 | $12.46 | $12.12 | $12.41 | $12.27 | 404,581 |
| 2022-05-19 | $12.05 | $12.46 | $12.05 | $12.29 | $12.15 | 503,676 |
| 2022-05-18 | $12.40 | $12.47 | $11.99 | $12.11 | $11.97 | 559,360 |
| 2022-05-17 | $13.01 | $13.13 | $12.46 | $12.53 | $12.39 | 1,110,119 |
| 2022-05-16 | $12.55 | $12.91 | $12.51 | $12.72 | $12.58 | 839,078 |
| 2022-05-13 | $11.79 | $12.55 | $11.79 | $12.51 | $12.37 | 1,579,713 |
| 2022-05-12 | $11.78 | $11.89 | $11.03 | $11.81 | $11.68 | 1,638,879 |
| 2022-05-11 | $12.79 | $12.90 | $12.29 | $12.32 | $12.18 | 657,502 |
| 2022-05-10 | $12.82 | $13.00 | $12.52 | $12.78 | $12.63 | 679,793 |
| 2022-05-09 | $12.55 | $12.70 | $12.36 | $12.62 | $12.48 | 1,219,046 |
| 2022-05-06 | $12.78 | $12.91 | $12.56 | $12.78 | $12.63 | 607,126 |
| 2022-05-05 | $12.89 | $13.05 | $12.44 | $12.78 | $12.63 | 545,556 |
| 2022-05-04 | $12.95 | $13.03 | $12.65 | $12.95 | $12.80 | 449,743 |
| 2022-05-03 | $12.66 | $12.88 | $12.64 | $12.87 | $12.72 | 520,556 |
| 2022-05-02 | $12.31 | $12.57 | $12.26 | $12.57 | $12.43 | 721,710 |
| 2022-04-29 | $12.68 | $12.71 | $12.34 | $12.36 | $12.22 | 748,131 |
| 2022-04-28 | $12.63 | $12.71 | $12.35 | $12.64 | $12.50 | 546,830 |
| 2022-04-27 | $12.31 | $12.65 | $12.27 | $12.57 | $12.43 | 833,380 |
| 2022-04-26 | $12.77 | $12.77 | $12.32 | $12.32 | $12.18 | 790,054 |
| 2022-04-25 | $12.82 | $12.90 | $12.26 | $12.88 | $12.73 | 1,530,689 |
| 2022-04-22 | $13.21 | $13.28 | $12.92 | $12.97 | $12.82 | 499,281 |
| 2022-04-21 | $13.73 | $13.78 | $13.11 | $13.19 | $13.04 | 530,907 |
| 2022-04-20 | $13.68 | $13.79 | $13.44 | $13.58 | $13.43 | 499,633 |
| 2022-04-19 | $13.63 | $13.89 | $13.50 | $13.56 | $13.41 | 599,811 |
| 2022-04-18 | $13.37 | $13.71 | $13.31 | $13.58 | $13.30 | 545,724 |
| 2022-04-14 | $13.35 | $13.54 | $13.31 | $13.45 | $13.18 | 866,418 |
| 2022-04-13 | $13.26 | $13.49 | $13.22 | $13.32 | $13.05 | 775,042 |
| 2022-04-12 | $13.14 | $13.28 | $13.04 | $13.20 | $12.93 | 624,789 |
| 2022-04-11 | $13.15 | $13.17 | $12.82 | $13.05 | $12.78 | 3,878,186 |
| 2022-04-08 | $13.30 | $13.46 | $13.16 | $13.22 | $12.95 | 738,275 |
| 2022-04-07 | $13.35 | $13.53 | $13.20 | $13.32 | $13.05 | 495,587 |
| 2022-04-06 | $13.62 | $13.63 | $13.32 | $13.41 | $13.14 | 1,022,245 |
| 2022-04-05 | $14.24 | $14.28 | $13.75 | $13.78 | $13.50 | 770,789 |
| 2022-04-04 | $14.56 | $14.73 | $14.13 | $14.32 | $14.03 | 751,998 |
| 2022-04-01 | $14.61 | $14.89 | $14.44 | $14.69 | $14.39 | 591,345 |
| 2022-03-31 | $15.52 | $15.59 | $14.66 | $14.68 | $14.38 | 962,602 |
| 2022-03-30 | $15.52 | $15.63 | $15.36 | $15.54 | $15.22 | 1,091,386 |
| 2022-03-29 | $15.43 | $15.51 | $15.03 | $15.50 | $15.18 | 611,795 |
| 2022-03-28 | $15.25 | $15.39 | $15.13 | $15.36 | $15.05 | 397,485 |
| 2022-03-25 | $15.15 | $15.21 | $14.95 | $15.20 | $14.89 | 800,961 |
| 2022-03-24 | $15.21 | $15.21 | $15.02 | $15.12 | $14.81 | 317,021 |
| 2022-03-23 | $15.20 | $15.45 | $15.19 | $15.22 | $14.91 | 478,494 |
| 2022-03-22 | $15.41 | $15.55 | $15.20 | $15.28 | $14.97 | 401,926 |
| 2022-03-21 | $15.23 | $15.41 | $15.11 | $15.28 | $14.97 | 500,486 |
| 2022-03-18 | $15.38 | $15.38 | $15.06 | $15.23 | $14.92 | 1,095,446 |
| 2022-03-17 | $15.12 | $15.43 | $15.12 | $15.40 | $15.09 | 621,044 |
| 2022-03-16 | $14.88 | $15.22 | $14.85 | $15.21 | $14.90 | 513,469 |
| 2022-03-15 | $14.83 | $14.83 | $14.43 | $14.76 | $14.46 | 510,085 |
| 2022-03-14 | $15.06 | $15.15 | $14.56 | $14.75 | $14.45 | 702,080 |
| 2022-03-11 | $15.20 | $15.55 | $15.08 | $15.10 | $14.79 | 1,111,838 |
| 2022-03-10 | $14.73 | $15.26 | $14.72 | $15.17 | $14.86 | 1,417,985 |
| 2022-03-09 | $14.68 | $14.94 | $14.62 | $14.81 | $14.51 | 990,273 |
| 2022-03-08 | $14.10 | $14.56 | $14.04 | $14.38 | $14.09 | 1,138,352 |
| 2022-03-07 | $14.51 | $14.64 | $14.01 | $14.03 | $13.74 | 1,117,520 |
| 2022-03-04 | $14.66 | $14.66 | $14.25 | $14.62 | $14.32 | 825,668 |
| 2022-03-03 | $14.50 | $14.82 | $14.50 | $14.72 | $14.42 | 658,852 |
| 2022-03-02 | $14.32 | $14.53 | $14.18 | $14.45 | $14.16 | 632,196 |
| 2022-03-01 | $14.44 | $14.57 | $14.11 | $14.17 | $13.88 | 836,845 |
| 2022-02-28 | $14.30 | $14.47 | $14.16 | $14.43 | $14.14 | 737,988 |
| 2022-02-25 | $14.22 | $14.61 | $14.22 | $14.54 | $14.24 | 723,945 |
| 2022-02-24 | $13.80 | $14.24 | $13.72 | $14.22 | $13.93 | 1,154,211 |
| 2022-02-23 | $14.54 | $14.57 | $14.16 | $14.29 | $14.00 | 634,175 |
| 2022-02-22 | $14.57 | $14.88 | $14.39 | $14.47 | $14.17 | 881,804 |
| 2022-02-18 | $14.57 | $14.73 | $14.37 | $14.67 | $14.37 | 1,608,026 |
| 2022-02-17 | $14.69 | $14.98 | $14.30 | $14.76 | $14.46 | 3,869,195 |
| 2022-02-16 | $15.90 | $16.23 | $15.86 | $16.06 | $15.73 | 582,071 |
| 2022-02-15 | $15.88 | $16.04 | $15.79 | $15.94 | $15.61 | 558,289 |
| 2022-02-14 | $15.53 | $15.72 | $15.40 | $15.67 | $15.35 | 560,760 |
| 2022-02-11 | $15.80 | $16.00 | $15.36 | $15.62 | $15.30 | 885,440 |
| 2022-02-10 | $15.90 | $16.18 | $15.78 | $15.87 | $15.55 | 796,336 |
| 2022-02-09 | $15.71 | $15.95 | $15.64 | $15.91 | $15.59 | 660,282 |
| 2022-02-08 | $15.63 | $15.69 | $15.38 | $15.56 | $15.24 | 683,934 |
| 2022-02-07 | $15.47 | $15.74 | $15.35 | $15.63 | $15.31 | 740,588 |
| 2022-02-04 | $15.24 | $15.42 | $15.13 | $15.35 | $15.04 | 473,752 |
| 2022-02-03 | $15.40 | $15.52 | $15.25 | $15.32 | $15.01 | 589,031 |
| 2022-02-02 | $14.96 | $15.54 | $14.95 | $15.41 | $15.10 | 870,942 |
| 2022-02-01 | $14.51 | $14.93 | $14.40 | $14.86 | $14.56 | 1,163,802 |
| 2022-01-31 | $14.40 | $14.62 | $14.14 | $14.46 | $14.16 | 557,914 |
| 2022-01-28 | $14.00 | $14.40 | $13.99 | $14.38 | $14.09 | 481,662 |
| 2022-01-27 | $13.94 | $14.24 | $13.87 | $13.99 | $13.70 | 450,019 |
| 2022-01-26 | $13.93 | $14.15 | $13.73 | $13.79 | $13.51 | 431,875 |
| 2022-01-25 | $13.60 | $13.77 | $13.42 | $13.72 | $13.44 | 470,560 |
| 2022-01-24 | $13.59 | $13.83 | $13.13 | $13.78 | $13.50 | 1,339,671 |
| 2022-01-21 | $14.02 | $14.26 | $13.69 | $13.84 | $13.56 | 826,479 |
| 2022-01-20 | $14.39 | $14.49 | $14.23 | $14.27 | $13.98 | 334,954 |
| 2022-01-19 | $14.64 | $14.75 | $14.35 | $14.39 | $14.10 | 736,557 |
| 2022-01-18 | $14.92 | $14.97 | $14.67 | $14.75 | $14.32 | 465,000 |
| 2022-01-14 | $14.75 | $14.95 | $14.66 | $14.87 | $14.44 | 540,942 |
| 2022-01-13 | $14.62 | $15.15 | $14.59 | $14.82 | $14.39 | 903,499 |
| 2022-01-12 | $14.66 | $14.71 | $14.41 | $14.62 | $14.20 | 345,343 |
| 2022-01-11 | $14.31 | $14.63 | $14.25 | $14.54 | $14.12 | 360,282 |
| 2022-01-10 | $14.38 | $14.53 | $14.18 | $14.35 | $13.94 | 647,499 |
| 2022-01-07 | $14.11 | $14.33 | $14.08 | $14.29 | $13.88 | 610,454 |
| 2022-01-06 | $14.23 | $14.33 | $14.00 | $14.12 | $13.71 | 323,004 |
| 2022-01-05 | $14.45 | $14.57 | $14.10 | $14.16 | $13.75 | 430,008 |
| 2022-01-04 | $14.29 | $14.43 | $14.16 | $14.37 | $13.96 | 530,362 |
| 2022-01-03 | $14.28 | $14.56 | $14.22 | $14.25 | $13.84 | 316,343 |
| 2021-12-31 | $14.00 | $14.25 | $13.88 | $14.18 | $13.77 | 278,697 |
| 2021-12-30 | $14.06 | $14.27 | $14.03 | $14.07 | $13.66 | 277,267 |
| 2021-12-29 | $14.14 | $14.23 | $14.00 | $14.06 | $13.65 | 418,153 |
| 2021-12-28 | $13.89 | $14.16 | $13.89 | $14.06 | $13.65 | 229,916 |
| 2021-12-27 | $13.90 | $14.00 | $13.80 | $13.99 | $13.59 | 377,345 |
| 2021-12-23 | $13.83 | $14.00 | $13.77 | $13.90 | $13.50 | 414,010 |
| 2021-12-22 | $13.70 | $13.84 | $13.66 | $13.80 | $13.40 | 246,999 |
| 2021-12-21 | $13.68 | $13.98 | $13.68 | $13.75 | $13.35 | 289,316 |
| 2021-12-20 | $13.52 | $13.67 | $13.30 | $13.63 | $13.24 | 653,235 |
| 2021-12-17 | $13.62 | $13.90 | $13.52 | $13.75 | $13.35 | 439,951 |
| 2021-12-16 | $13.76 | $14.02 | $13.66 | $13.74 | $13.34 | 338,843 |
| 2021-12-15 | $13.50 | $13.80 | $13.37 | $13.70 | $13.30 | 690,268 |
| 2021-12-14 | $13.53 | $13.74 | $13.49 | $13.57 | $13.18 | 531,604 |
| 2021-12-13 | $13.75 | $13.75 | $13.55 | $13.64 | $13.25 | 384,504 |
| 2021-12-10 | $13.93 | $14.09 | $13.71 | $13.86 | $13.46 | 231,563 |
| 2021-12-09 | $13.86 | $14.07 | $13.75 | $13.91 | $13.51 | 309,788 |
| 2021-12-08 | $14.00 | $14.19 | $13.88 | $13.98 | $13.58 | 308,656 |
| 2021-12-07 | $13.92 | $14.21 | $13.92 | $14.00 | $13.60 | 484,563 |
| 2021-12-06 | $13.72 | $13.95 | $13.50 | $13.72 | $13.32 | 349,758 |
| 2021-12-03 | $13.73 | $13.83 | $13.40 | $13.59 | $13.20 | 355,051 |
| 2021-12-02 | $13.19 | $13.86 | $13.19 | $13.76 | $13.36 | 488,006 |
| 2021-12-01 | $13.75 | $13.75 | $13.15 | $13.17 | $12.79 | 667,952 |
| 2021-11-30 | $13.77 | $13.83 | $13.50 | $13.51 | $13.12 | 583,776 |
| 2021-11-29 | $13.91 | $13.94 | $13.58 | $13.85 | $13.45 | 362,122 |
| 2021-11-26 | $13.53 | $13.81 | $13.33 | $13.80 | $13.40 | 479,147 |
| 2021-11-24 | $13.90 | $13.98 | $13.67 | $13.93 | $13.53 | 386,048 |
| 2021-11-23 | $13.99 | $14.14 | $13.98 | $13.99 | $13.59 | 496,083 |
| 2021-11-22 | $14.10 | $14.36 | $13.85 | $13.99 | $13.59 | 699,308 |
| 2021-11-19 | $14.00 | $14.19 | $13.91 | $14.09 | $13.68 | 528,569 |
| 2021-11-18 | $14.10 | $14.46 | $14.03 | $14.14 | $13.73 | 700,788 |
| 2021-11-17 | $13.85 | $14.20 | $13.85 | $14.00 | $13.60 | 423,291 |
| 2021-11-16 | $14.50 | $14.51 | $13.83 | $13.90 | $13.50 | 871,365 |
| 2021-11-15 | $14.67 | $14.74 | $14.31 | $14.50 | $14.08 | 614,751 |
| 2021-11-12 | $14.52 | $14.73 | $14.39 | $14.62 | $14.20 | 359,088 |
| 2021-11-11 | $14.71 | $14.84 | $14.53 | $14.62 | $14.20 | 516,152 |
| 2021-11-10 | $15.39 | $15.40 | $14.36 | $14.72 | $14.30 | 1,267,859 |
| 2021-11-09 | $15.15 | $15.70 | $14.93 | $15.40 | $14.96 | 1,548,100 |
| 2021-11-08 | $13.84 | $14.20 | $13.79 | $14.13 | $13.72 | 677,153 |
| 2021-11-05 | $13.93 | $14.13 | $13.74 | $13.75 | $13.35 | 584,479 |
| 2021-11-04 | $14.18 | $14.24 | $13.68 | $13.94 | $13.54 | 647,503 |
| 2021-11-03 | $14.04 | $14.24 | $13.92 | $14.16 | $13.75 | 290,765 |
| 2021-11-02 | $14.25 | $14.40 | $13.92 | $14.05 | $13.64 | 515,105 |
| 2021-11-01 | $14.09 | $14.38 | $14.09 | $14.35 | $13.94 | 384,019 |
| 2021-10-29 | $13.90 | $14.01 | $13.76 | $14.00 | $13.60 | 363,653 |
| 2021-10-28 | $13.92 | $14.00 | $13.80 | $13.94 | $13.54 | 346,041 |
| 2021-10-27 | $14.03 | $14.13 | $13.68 | $13.84 | $13.44 | 712,436 |
| 2021-10-26 | $14.52 | $14.58 | $14.04 | $14.12 | $13.71 | 444,591 |
| 2021-10-25 | $14.16 | $14.55 | $14.16 | $14.48 | $14.06 | 967,854 |
| 2021-10-22 | $14.50 | $14.52 | $14.14 | $14.26 | $13.85 | 319,397 |
| 2021-10-21 | $14.68 | $14.68 | $14.09 | $14.37 | $13.96 | 530,173 |
| 2021-10-20 | $14.57 | $14.62 | $14.28 | $14.60 | $14.18 | 678,449 |
| 2021-10-19 | $14.75 | $15.25 | $14.62 | $14.66 | $14.24 | 529,897 |
| 2021-10-18 | $14.55 | $14.86 | $14.47 | $14.80 | $14.25 | 1,204,327 |
| 2021-10-15 | $14.23 | $14.60 | $14.16 | $14.55 | $14.01 | 694,812 |
| 2021-10-14 | $14.53 | $14.62 | $14.14 | $14.18 | $13.65 | 674,876 |
| 2021-10-13 | $14.48 | $14.50 | $14.30 | $14.46 | $13.92 | 573,095 |
| 2021-10-12 | $14.41 | $14.56 | $14.36 | $14.50 | $13.96 | 290,034 |
| 2021-10-11 | $14.47 | $14.66 | $14.43 | $14.43 | $13.90 | 312,985 |
| 2021-10-08 | $14.55 | $14.62 | $14.34 | $14.42 | $13.89 | 293,137 |
| 2021-10-07 | $14.78 | $14.89 | $14.51 | $14.58 | $14.04 | 335,645 |
| 2021-10-06 | $14.42 | $14.71 | $14.27 | $14.64 | $14.10 | 360,828 |
| 2021-10-05 | $14.55 | $14.84 | $14.41 | $14.67 | $14.13 | 450,627 |
| 2021-10-04 | $15.14 | $15.20 | $14.17 | $14.45 | $13.91 | 978,518 |
| 2021-10-01 | $15.20 | $15.39 | $15.09 | $15.24 | $14.68 | 1,037,446 |
| 2021-09-30 | $15.25 | $15.33 | $15.06 | $15.19 | $14.63 | 386,794 |
| 2021-09-29 | $15.75 | $15.75 | $15.24 | $15.26 | $14.69 | 475,233 |
| 2021-09-28 | $15.76 | $15.96 | $15.43 | $15.60 | $15.02 | 475,008 |
| 2021-09-27 | $15.77 | $15.99 | $15.74 | $15.79 | $15.20 | 447,187 |
| 2021-09-24 | $15.41 | $15.81 | $15.39 | $15.67 | $15.09 | 3,401,934 |
| 2021-09-23 | $15.47 | $15.62 | $15.31 | $15.52 | $14.94 | 757,401 |
| 2021-09-22 | $15.08 | $15.49 | $15.08 | $15.34 | $14.77 | 304,202 |
| 2021-09-21 | $15.14 | $15.14 | $14.88 | $14.94 | $14.39 | 351,373 |
| 2021-09-20 | $15.32 | $15.35 | $14.63 | $14.90 | $14.35 | 1,197,948 |
| 2021-09-17 | $16.28 | $16.34 | $15.64 | $15.67 | $15.09 | 690,083 |
| 2021-09-16 | $16.29 | $16.49 | $16.28 | $16.32 | $15.72 | 1,252,685 |
| 2021-09-15 | $15.94 | $16.30 | $15.80 | $16.28 | $15.68 | 742,885 |
| 2021-09-14 | $15.92 | $15.93 | $15.63 | $15.88 | $15.29 | 598,312 |
| 2021-09-13 | $15.95 | $15.95 | $15.64 | $15.87 | $15.28 | 1,316,997 |
| 2021-09-10 | $15.60 | $15.91 | $15.59 | $15.78 | $15.20 | 900,638 |
| 2021-09-09 | $15.57 | $15.88 | $15.49 | $15.60 | $15.02 | 1,213,213 |
| 2021-09-08 | $15.55 | $15.67 | $15.32 | $15.57 | $14.99 | 1,294,282 |
| 2021-09-07 | $15.49 | $15.69 | $15.40 | $15.65 | $15.07 | 585,053 |
| 2021-09-03 | $15.50 | $15.54 | $15.22 | $15.42 | $14.85 | 538,312 |
| 2021-09-02 | $15.35 | $15.58 | $15.18 | $15.47 | $14.90 | 1,078,782 |
| 2021-09-01 | $15.11 | $15.23 | $15.00 | $15.23 | $14.67 | 469,033 |
| 2021-08-31 | $14.76 | $15.05 | $14.62 | $15.01 | $14.45 | 1,041,246 |
| 2021-08-30 | $14.85 | $14.85 | $14.60 | $14.80 | $14.25 | 673,672 |
| 2021-08-27 | $14.37 | $14.78 | $14.28 | $14.75 | $14.20 | 864,493 |
| 2021-08-26 | $14.21 | $14.31 | $14.16 | $14.30 | $13.77 | 733,423 |
| 2021-08-25 | $14.15 | $14.35 | $13.99 | $14.26 | $13.73 | 799,461 |
| 2021-08-24 | $13.97 | $14.23 | $13.92 | $14.18 | $13.65 | 945,687 |
| 2021-08-23 | $13.62 | $13.92 | $13.61 | $13.87 | $13.36 | 2,136,421 |
| 2021-08-20 | $13.59 | $13.73 | $13.40 | $13.51 | $13.01 | 1,354,387 |
| 2021-08-19 | $14.07 | $14.07 | $13.53 | $13.69 | $13.18 | 528,886 |
| 2021-08-18 | $14.17 | $14.34 | $14.14 | $14.21 | $13.68 | 348,108 |
| 2021-08-17 | $14.09 | $14.32 | $14.00 | $14.13 | $13.61 | 342,752 |
| 2021-08-16 | $14.20 | $14.30 | $13.96 | $14.26 | $13.73 | 370,262 |
| 2021-08-13 | $14.26 | $14.37 | $14.10 | $14.23 | $13.70 | 322,979 |
| 2021-08-12 | $14.31 | $14.34 | $14.12 | $14.22 | $13.69 | 423,920 |
| 2021-08-11 | $14.08 | $14.43 | $13.86 | $14.38 | $13.85 | 711,000 |
| 2021-08-10 | $13.62 | $14.14 | $13.51 | $13.90 | $13.38 | 914,555 |
| 2021-08-09 | $13.42 | $13.42 | $13.15 | $13.20 | $12.71 | 726,521 |
| 2021-08-06 | $13.50 | $13.62 | $13.24 | $13.47 | $12.97 | 874,784 |
| 2021-08-05 | $13.11 | $13.48 | $13.11 | $13.44 | $12.94 | 408,955 |
| 2021-08-04 | $13.14 | $13.21 | $13.03 | $13.10 | $12.61 | 371,015 |
| 2021-08-03 | $13.21 | $13.27 | $12.89 | $13.23 | $12.74 | 413,213 |
| 2021-08-02 | $13.13 | $13.43 | $13.08 | $13.25 | $12.76 | 869,113 |
| 2021-07-30 | $13.10 | $13.18 | $12.96 | $13.07 | $12.59 | 822,905 |
| 2021-07-29 | $13.02 | $13.18 | $12.96 | $13.15 | $12.66 | 397,673 |
| 2021-07-28 | $12.96 | $13.07 | $12.76 | $12.94 | $12.46 | 335,678 |
| 2021-07-27 | $12.97 | $12.97 | $12.66 | $12.83 | $12.35 | 844,210 |
| 2021-07-26 | $13.04 | $13.31 | $12.98 | $13.14 | $12.65 | 528,088 |
| 2021-07-23 | $13.16 | $13.16 | $12.90 | $12.99 | $12.51 | 427,486 |
| 2021-07-22 | $13.31 | $13.31 | $12.95 | $13.08 | $12.60 | 326,136 |
| 2021-07-21 | $12.91 | $13.46 | $12.91 | $13.34 | $12.85 | 571,815 |
| 2021-07-20 | $12.79 | $12.99 | $12.62 | $12.90 | $12.42 | 599,665 |
| 2021-07-19 | $12.58 | $12.72 | $12.35 | $12.63 | $12.16 | 1,136,828 |
| 2021-07-16 | $13.47 | $13.47 | $12.97 | $13.00 | $12.40 | 1,260,130 |
| 2021-07-15 | $13.30 | $13.67 | $13.30 | $13.47 | $12.84 | 458,282 |
| 2021-07-14 | $13.48 | $13.63 | $13.19 | $13.33 | $12.71 | 699,666 |
| 2021-07-13 | $13.78 | $13.83 | $13.33 | $13.36 | $12.74 | 1,071,492 |
| 2021-07-12 | $13.82 | $14.42 | $13.61 | $13.85 | $13.21 | 851,415 |
| 2021-07-09 | $13.74 | $13.87 | $13.46 | $13.82 | $13.18 | 701,590 |
| 2021-07-08 | $13.64 | $13.70 | $13.30 | $13.30 | $12.68 | 806,850 |
| 2021-07-07 | $14.03 | $14.20 | $13.68 | $13.89 | $13.24 | 764,368 |
| 2021-07-06 | $14.40 | $14.40 | $13.95 | $14.12 | $13.46 | 408,415 |
| 2021-07-02 | $14.23 | $14.29 | $13.97 | $14.26 | $13.60 | 403,804 |
| 2021-07-01 | $14.34 | $14.45 | $14.16 | $14.23 | $13.57 | 632,608 |
| 2021-06-30 | $13.75 | $14.33 | $13.66 | $14.25 | $13.59 | 644,810 |
| 2021-06-29 | $14.00 | $14.07 | $13.66 | $13.77 | $13.13 | 581,977 |
| 2021-06-28 | $14.48 | $14.51 | $13.77 | $14.01 | $13.36 | 972,435 |
| 2021-06-25 | $14.52 | $14.87 | $14.47 | $14.51 | $13.84 | 1,098,160 |
| 2021-06-24 | $13.71 | $14.50 | $13.59 | $14.39 | $13.72 | 1,866,188 |
| 2021-06-23 | $13.66 | $13.76 | $13.47 | $13.59 | $12.96 | 561,002 |
| 2021-06-22 | $13.50 | $13.64 | $13.35 | $13.60 | $12.97 | 500,488 |
| 2021-06-21 | $13.45 | $13.72 | $13.43 | $13.56 | $12.93 | 586,187 |
| 2021-06-18 | $13.19 | $13.42 | $13.03 | $13.28 | $12.66 | 827,863 |
| 2021-06-17 | $13.85 | $13.89 | $13.18 | $13.40 | $12.78 | 745,071 |
| 2021-06-16 | $13.88 | $13.99 | $13.77 | $13.89 | $13.24 | 430,198 |
| 2021-06-15 | $13.85 | $13.88 | $13.53 | $13.87 | $13.23 | 438,725 |
| 2021-06-14 | $14.01 | $14.26 | $13.84 | $13.88 | $13.23 | 608,596 |
| 2021-06-11 | $13.75 | $13.98 | $13.63 | $13.97 | $13.32 | 657,802 |
| 2021-06-10 | $13.67 | $13.75 | $13.33 | $13.62 | $12.99 | 586,967 |
| 2021-06-09 | $13.65 | $13.76 | $13.52 | $13.59 | $12.96 | 572,933 |
| 2021-06-08 | $13.68 | $13.70 | $13.54 | $13.65 | $13.02 | 406,515 |
| 2021-06-07 | $13.67 | $13.92 | $13.62 | $13.74 | $13.10 | 697,652 |
| 2021-06-04 | $13.57 | $13.62 | $13.44 | $13.60 | $12.97 | 505,838 |
| 2021-06-03 | $13.74 | $13.80 | $13.47 | $13.51 | $12.88 | 450,962 |
| 2021-06-02 | $13.87 | $14.03 | $13.66 | $13.79 | $13.15 | 558,703 |
| 2021-06-01 | $14.00 | $14.03 | $13.79 | $13.89 | $13.24 | 546,883 |
| 2021-05-28 | $13.58 | $13.93 | $13.52 | $13.88 | $13.23 | 685,124 |
| 2021-05-27 | $13.77 | $13.79 | $13.59 | $13.60 | $12.97 | 714,315 |
| 2021-05-26 | $13.52 | $13.65 | $13.46 | $13.63 | $13.00 | 233,225 |
| 2021-05-25 | $13.97 | $13.97 | $13.49 | $13.50 | $12.87 | 453,280 |
| 2021-05-24 | $13.82 | $13.97 | $13.66 | $13.84 | $13.20 | 481,061 |
| 2021-05-21 | $13.66 | $13.87 | $13.55 | $13.71 | $13.07 | 335,800 |
| 2021-05-20 | $13.67 | $13.67 | $13.36 | $13.59 | $12.96 | 342,175 |
| 2021-05-19 | $13.74 | $13.74 | $13.39 | $13.61 | $12.98 | 344,631 |
| 2021-05-18 | $13.87 | $13.94 | $13.71 | $13.79 | $13.15 | 247,326 |
| 2021-05-17 | $13.70 | $13.86 | $13.56 | $13.80 | $13.16 | 340,999 |
| 2021-05-14 | $13.37 | $13.87 | $13.31 | $13.74 | $13.10 | 439,916 |
| 2021-05-13 | $13.47 | $13.89 | $13.24 | $13.37 | $12.75 | 348,611 |
| 2021-05-12 | $13.66 | $13.75 | $13.18 | $13.36 | $12.74 | 861,777 |
| 2021-05-11 | $14.15 | $14.15 | $13.61 | $13.75 | $13.11 | 1,002,320 |
| 2021-05-10 | $14.22 | $14.82 | $14.22 | $14.35 | $13.68 | 713,602 |
| 2021-05-07 | $13.96 | $14.20 | $13.95 | $14.16 | $13.50 | 335,432 |
| 2021-05-06 | $14.06 | $14.13 | $13.85 | $14.05 | $13.40 | 697,416 |
| 2021-05-05 | $14.22 | $14.29 | $14.04 | $14.06 | $13.41 | 973,000 |
| 2021-05-04 | $14.21 | $14.34 | $13.70 | $13.97 | $13.32 | 874,089 |
| 2021-05-03 | $13.80 | $14.49 | $13.80 | $14.32 | $13.65 | 890,260 |
| 2021-04-30 | $13.85 | $13.90 | $13.72 | $13.78 | $13.14 | 623,331 |
| 2021-04-29 | $13.95 | $14.05 | $13.76 | $13.86 | $13.22 | 809,004 |
| 2021-04-28 | $14.08 | $14.09 | $13.95 | $13.97 | $13.32 | 471,178 |
| 2021-04-27 | $14.15 | $14.23 | $13.86 | $14.09 | $13.43 | 563,592 |
| 2021-04-26 | $14.12 | $14.32 | $14.03 | $14.03 | $13.38 | 430,942 |
| 2021-04-23 | $14.04 | $14.19 | $13.94 | $14.12 | $13.46 | 379,504 |
| 2021-04-22 | $14.17 | $14.23 | $13.91 | $14.02 | $13.37 | 459,770 |
| 2021-04-21 | $13.91 | $14.23 | $13.78 | $14.20 | $13.54 | 605,349 |
| 2021-04-20 | $14.17 | $14.25 | $13.64 | $13.80 | $13.16 | 829,558 |
| 2021-04-19 | $14.03 | $14.35 | $14.02 | $14.33 | $13.66 | 725,733 |
| 2021-04-16 | $14.10 | $14.40 | $14.00 | $14.27 | $13.49 | 485,464 |
| 2021-04-15 | $14.23 | $14.25 | $14.00 | $14.08 | $13.31 | 334,505 |
| 2021-04-14 | $13.90 | $14.29 | $13.86 | $14.16 | $13.38 | 443,541 |
| 2021-04-13 | $13.99 | $13.99 | $13.74 | $13.84 | $13.08 | 466,000 |
| 2021-04-12 | $14.25 | $14.25 | $13.95 | $14.05 | $13.28 | 390,852 |
| 2021-04-09 | $14.00 | $14.15 | $13.85 | $14.14 | $13.37 | 458,891 |
| 2021-04-08 | $14.06 | $14.10 | $13.75 | $14.06 | $13.29 | 309,002 |
| 2021-04-07 | $14.06 | $14.18 | $13.93 | $14.01 | $13.24 | 610,191 |
| 2021-04-06 | $13.97 | $14.11 | $13.79 | $13.97 | $13.21 | 569,985 |
| 2021-04-05 | $14.20 | $14.28 | $13.94 | $13.99 | $13.22 | 452,049 |
| 2021-04-01 | $13.73 | $14.11 | $13.58 | $14.04 | $13.27 | 1,226,497 |
| 2021-03-31 | $13.69 | $13.87 | $13.60 | $13.65 | $12.90 | 428,926 |
| 2021-03-30 | $13.65 | $13.93 | $13.57 | $13.75 | $13.00 | 519,414 |
| 2021-03-29 | $14.10 | $14.11 | $13.66 | $13.66 | $12.91 | 449,122 |
| 2021-03-26 | $14.43 | $14.49 | $14.00 | $14.28 | $13.50 | 402,044 |
| 2021-03-25 | $13.95 | $14.29 | $13.63 | $14.20 | $13.42 | 636,678 |
| 2021-03-24 | $14.08 | $14.51 | $13.92 | $13.94 | $13.18 | 578,767 |
| 2021-03-23 | $14.25 | $14.46 | $13.76 | $13.90 | $13.14 | 861,877 |
| 2021-03-22 | $14.60 | $14.60 | $14.29 | $14.38 | $13.59 | 527,469 |
| 2021-03-19 | $14.19 | $14.49 | $14.00 | $14.48 | $13.69 | 1,471,643 |
| 2021-03-18 | $14.40 | $14.76 | $14.17 | $14.20 | $13.42 | 531,127 |
| 2021-03-17 | $14.16 | $14.36 | $13.95 | $14.30 | $13.52 | 458,405 |
| 2021-03-16 | $14.67 | $14.67 | $14.09 | $14.31 | $13.53 | 1,136,210 |
| 2021-03-15 | $14.52 | $14.69 | $14.17 | $14.62 | $13.82 | 636,954 |
| 2021-03-12 | $14.52 | $14.71 | $14.34 | $14.57 | $13.77 | 641,157 |
| 2021-03-11 | $14.60 | $14.83 | $14.29 | $14.64 | $13.84 | 850,253 |
| 2021-03-10 | $13.68 | $14.73 | $13.65 | $14.50 | $13.71 | 1,276,496 |
| 2021-03-09 | $14.09 | $14.29 | $13.25 | $13.57 | $12.83 | 993,290 |
| 2021-03-08 | $14.36 | $14.48 | $14.15 | $14.38 | $13.59 | 698,814 |
| 2021-03-05 | $14.38 | $14.40 | $13.60 | $14.12 | $13.35 | 668,734 |
| 2021-03-04 | $14.18 | $14.68 | $13.79 | $14.02 | $13.25 | 969,246 |
| 2021-03-03 | $13.90 | $14.21 | $13.81 | $14.07 | $13.30 | 603,625 |
| 2021-03-02 | $13.50 | $13.97 | $13.47 | $13.78 | $13.03 | 851,282 |
| 2021-03-01 | $13.65 | $13.84 | $13.47 | $13.47 | $12.73 | 473,894 |
| 2021-02-26 | $13.39 | $13.60 | $13.15 | $13.43 | $12.69 | 763,450 |
| 2021-02-25 | $13.71 | $13.87 | $13.26 | $13.30 | $12.57 | 613,048 |
| 2021-02-24 | $13.80 | $14.17 | $13.66 | $13.70 | $12.95 | 759,677 |
| 2021-02-23 | $13.48 | $13.72 | $13.07 | $13.71 | $12.96 | 688,492 |
| 2021-02-22 | $13.43 | $13.70 | $13.35 | $13.58 | $12.84 | 513,945 |
| 2021-02-19 | $13.30 | $13.53 | $13.29 | $13.41 | $12.68 | 401,550 |
| 2021-02-18 | $13.32 | $13.50 | $13.05 | $13.25 | $12.52 | 668,895 |
| 2021-02-17 | $13.25 | $13.47 | $12.97 | $13.45 | $12.71 | 729,249 |
| 2021-02-16 | $13.50 | $13.52 | $13.15 | $13.22 | $12.50 | 839,105 |
| 2021-02-12 | $12.85 | $13.17 | $12.70 | $13.14 | $12.42 | 645,071 |
| 2021-02-11 | $12.83 | $12.84 | $12.43 | $12.80 | $12.10 | 573,189 |
| 2021-02-10 | $12.93 | $13.07 | $12.60 | $12.72 | $12.02 | 580,370 |
| 2021-02-09 | $12.68 | $12.86 | $12.45 | $12.78 | $12.08 | 598,849 |
| 2021-02-08 | $12.34 | $12.81 | $12.25 | $12.70 | $12.00 | 1,107,029 |
| 2021-02-05 | $12.25 | $12.35 | $12.12 | $12.25 | $11.58 | 500,407 |
| 2021-02-04 | $12.05 | $12.42 | $11.97 | $12.19 | $11.52 | 708,753 |
| 2021-02-03 | $11.64 | $11.95 | $11.62 | $11.82 | $11.17 | 1,173,953 |
| 2021-02-02 | $11.64 | $11.70 | $11.38 | $11.60 | $10.97 | 626,508 |
| 2021-02-01 | $11.36 | $11.66 | $11.30 | $11.51 | $10.88 | 688,542 |
| 2021-01-29 | $11.50 | $11.50 | $11.15 | $11.24 | $10.62 | 632,930 |
| 2021-01-28 | $11.50 | $11.54 | $11.28 | $11.43 | $10.80 | 824,801 |
| 2021-01-27 | $11.00 | $11.48 | $10.90 | $11.45 | $10.82 | 969,960 |
| 2021-01-26 | $10.95 | $11.18 | $10.82 | $11.08 | $10.47 | 572,570 |
| 2021-01-25 | $11.32 | $11.34 | $10.77 | $10.92 | $10.32 | 1,221,087 |
| 2021-01-22 | $10.77 | $11.39 | $10.70 | $11.38 | $10.76 | 1,893,263 |
| 2021-01-21 | $11.13 | $11.15 | $10.79 | $10.91 | $10.31 | 1,511,364 |
| 2021-01-20 | $11.30 | $11.30 | $10.80 | $11.14 | $10.53 | 2,106,907 |
| 2021-01-19 | $11.21 | $11.30 | $10.85 | $11.17 | $10.56 | 1,545,578 |
| 2021-01-15 | $11.45 | $11.52 | $11.06 | $11.14 | $10.41 | 554,342 |
| 2021-01-14 | $11.24 | $11.66 | $11.20 | $11.60 | $10.84 | 1,733,414 |
| 2021-01-13 | $11.69 | $11.71 | $11.15 | $11.20 | $10.47 | 652,625 |
| 2021-01-12 | $11.48 | $11.76 | $11.38 | $11.66 | $10.90 | 845,799 |
| 2021-01-11 | $11.00 | $11.34 | $10.91 | $11.34 | $10.60 | 762,095 |
| 2021-01-08 | $10.90 | $11.11 | $10.76 | $11.00 | $10.28 | 882,684 |
| 2021-01-07 | $10.84 | $10.91 | $10.79 | $10.86 | $10.15 | 414,531 |
| 2021-01-06 | $10.84 | $10.95 | $10.71 | $10.81 | $10.11 | 459,315 |
| 2021-01-05 | $10.64 | $10.84 | $10.50 | $10.82 | $10.11 | 781,427 |
| 2021-01-04 | $10.95 | $10.98 | $10.44 | $10.62 | $9.93 | 470,825 |
| 2020-12-31 | $10.59 | $10.84 | $10.56 | $10.84 | $10.13 | 405,953 |
| 2020-12-30 | $10.44 | $10.79 | $10.42 | $10.67 | $9.97 | 345,705 |
| 2020-12-29 | $10.55 | $10.60 | $10.29 | $10.42 | $9.74 | 423,660 |
| 2020-12-28 | $10.62 | $10.65 | $10.38 | $10.50 | $9.82 | 417,598 |
| 2020-12-24 | $10.50 | $10.61 | $10.32 | $10.57 | $9.88 | 441,949 |
| 2020-12-23 | $10.12 | $10.56 | $10.00 | $10.50 | $9.82 | 826,144 |
| 2020-12-22 | $10.30 | $10.30 | $9.92 | $10.04 | $9.39 | 701,504 |
| 2020-12-21 | $9.97 | $10.36 | $9.97 | $10.30 | $9.63 | 1,070,803 |
| 2020-12-18 | $10.30 | $10.43 | $10.12 | $10.17 | $9.51 | 981,504 |
| 2020-12-17 | $10.16 | $10.25 | $9.78 | $10.25 | $9.58 | 5,494,697 |
| 2020-12-16 | $10.94 | $10.95 | $10.05 | $10.20 | $9.53 | 4,178,051 |
| 2020-12-15 | $11.10 | $11.69 | $11.06 | $11.51 | $10.76 | 305,842 |
| 2020-12-14 | $11.30 | $11.43 | $11.01 | $11.03 | $10.31 | 308,796 |
| 2020-12-11 | $11.27 | $11.35 | $11.13 | $11.25 | $10.52 | 266,101 |
| 2020-12-10 | $11.05 | $11.47 | $10.96 | $11.46 | $10.71 | 372,822 |
| 2020-12-09 | $11.20 | $11.39 | $11.05 | $11.09 | $10.37 | 603,559 |
| 2020-12-08 | $11.25 | $11.50 | $11.13 | $11.22 | $10.49 | 406,437 |
| 2020-12-07 | $11.29 | $11.35 | $11.06 | $11.25 | $10.52 | 467,155 |
| 2020-12-04 | $11.25 | $11.50 | $11.23 | $11.46 | $10.71 | 458,799 |
| 2020-12-03 | $11.06 | $11.50 | $11.05 | $11.21 | $10.48 | 409,070 |
| 2020-12-02 | $10.79 | $11.03 | $10.63 | $10.95 | $10.24 | 1,013,936 |
| 2020-12-01 | $11.50 | $11.50 | $10.78 | $10.83 | $10.12 | 522,933 |
| 2020-11-30 | $11.69 | $11.69 | $11.26 | $11.32 | $10.58 | 3,450,900 |
| 2020-11-27 | $11.92 | $11.92 | $11.69 | $11.70 | $10.94 | 234,306 |
| 2020-11-25 | $11.72 | $11.97 | $11.59 | $11.92 | $11.14 | 340,197 |
| 2020-11-24 | $11.75 | $12.10 | $11.69 | $11.77 | $11.00 | 586,605 |
| 2020-11-23 | $11.93 | $11.93 | $11.65 | $11.75 | $10.98 | 291,009 |
| 2020-11-20 | $11.66 | $11.89 | $11.53 | $11.76 | $10.99 | 514,967 |
| 2020-11-19 | $11.50 | $11.80 | $11.41 | $11.72 | $10.96 | 317,858 |
| 2020-11-18 | $11.80 | $12.00 | $11.47 | $11.51 | $10.76 | 593,410 |
| 2020-11-17 | $11.27 | $11.74 | $11.18 | $11.70 | $10.94 | 322,806 |
| 2020-11-16 | $11.37 | $11.49 | $11.12 | $11.44 | $10.69 | 610,180 |
| 2020-11-13 | $10.49 | $11.14 | $10.47 | $11.03 | $10.31 | 401,432 |
| 2020-11-12 | $10.90 | $11.06 | $10.39 | $10.44 | $9.76 | 569,253 |
| 2020-11-11 | $10.58 | $11.00 | $10.50 | $10.95 | $10.24 | 642,693 |
| 2020-11-10 | $10.61 | $10.69 | $10.02 | $10.51 | $9.82 | 558,374 |
| 2020-11-09 | $10.05 | $10.54 | $9.84 | $10.51 | $9.82 | 977,866 |
| 2020-11-06 | $9.57 | $9.67 | $9.41 | $9.47 | $8.85 | 369,875 |
| 2020-11-05 | $9.40 | $9.73 | $9.40 | $9.57 | $8.95 | 390,678 |
| 2020-11-04 | $9.47 | $9.56 | $9.17 | $9.37 | $8.76 | 581,019 |
| 2020-11-03 | $9.20 | $9.56 | $9.19 | $9.51 | $8.89 | 308,416 |
| 2020-11-02 | $8.78 | $9.15 | $8.75 | $9.10 | $8.51 | 305,233 |
| 2020-10-30 | $8.86 | $8.86 | $8.58 | $8.63 | $8.07 | 290,230 |
| 2020-10-29 | $8.50 | $8.92 | $8.46 | $8.87 | $8.29 | 264,602 |
| 2020-10-28 | $9.04 | $9.17 | $8.50 | $8.56 | $8.00 | 633,525 |
| 2020-10-27 | $9.06 | $9.29 | $8.94 | $9.26 | $8.66 | 336,103 |
| 2020-10-26 | $9.31 | $9.31 | $8.95 | $8.99 | $8.40 | 323,578 |
| 2020-10-23 | $9.30 | $9.51 | $9.23 | $9.37 | $8.76 | 263,864 |
| 2020-10-22 | $9.40 | $9.55 | $9.26 | $9.30 | $8.69 | 283,206 |
| 2020-10-21 | $9.56 | $9.59 | $9.27 | $9.31 | $8.70 | 327,710 |
| 2020-10-20 | $9.34 | $9.59 | $9.34 | $9.55 | $8.93 | 370,026 |
| 2020-10-19 | $9.62 | $9.66 | $9.28 | $9.30 | $8.69 | 337,783 |
| 2020-10-16 | $10.06 | $10.18 | $9.57 | $9.71 | $8.96 | 573,565 |
| 2020-10-15 | $9.38 | $10.06 | $9.27 | $10.03 | $9.25 | 495,441 |
| 2020-10-14 | $9.21 | $9.67 | $9.21 | $9.49 | $8.75 | 355,490 |
| 2020-10-13 | $9.35 | $9.45 | $9.20 | $9.34 | $8.62 | 300,685 |
| 2020-10-12 | $9.29 | $9.47 | $9.17 | $9.35 | $8.62 | 269,920 |
| 2020-10-09 | $9.36 | $9.41 | $9.09 | $9.28 | $8.56 | 469,370 |
| 2020-10-08 | $9.29 | $9.29 | $9.06 | $9.25 | $8.53 | 378,320 |
| 2020-10-07 | $8.96 | $9.27 | $8.91 | $9.16 | $8.45 | 414,859 |
| 2020-10-06 | $9.32 | $9.32 | $8.82 | $8.85 | $8.16 | 346,837 |
| 2020-10-05 | $9.21 | $9.32 | $9.20 | $9.25 | $8.53 | 343,105 |
| 2020-10-02 | $8.86 | $9.07 | $8.86 | $9.05 | $8.35 | 343,600 |
| 2020-10-01 | $8.94 | $9.06 | $8.90 | $9.05 | $8.35 | 301,533 |
| 2020-09-30 | $8.76 | $9.23 | $8.76 | $8.94 | $8.25 | 337,795 |
| 2020-09-29 | $8.78 | $8.97 | $8.68 | $8.76 | $8.08 | 296,370 |
| 2020-09-28 | $8.80 | $8.99 | $8.62 | $8.70 | $8.02 | 228,106 |
| 2020-09-25 | $8.88 | $8.94 | $8.66 | $8.73 | $8.05 | 188,283 |
| 2020-09-24 | $8.72 | $9.03 | $8.56 | $8.91 | $8.22 | 392,571 |
| 2020-09-23 | $8.83 | $9.00 | $8.67 | $8.70 | $8.02 | 301,613 |
| 2020-09-22 | $9.06 | $9.07 | $8.83 | $8.84 | $8.15 | 320,487 |
| 2020-09-21 | $9.47 | $9.52 | $8.93 | $8.93 | $8.24 | 464,734 |
| 2020-09-18 | $9.72 | $9.80 | $9.48 | $9.78 | $9.02 | 281,236 |
| 2020-09-17 | $9.72 | $9.86 | $9.57 | $9.74 | $8.98 | 313,078 |
| 2020-09-16 | $9.66 | $9.96 | $9.52 | $9.82 | $9.06 | 388,117 |
| 2020-09-15 | $9.68 | $9.80 | $9.49 | $9.68 | $8.93 | 464,687 |
| 2020-09-14 | $9.46 | $9.51 | $9.30 | $9.40 | $8.67 | 292,637 |
| 2020-09-11 | $9.10 | $9.45 | $9.10 | $9.33 | $8.61 | 358,340 |
| 2020-09-10 | $8.92 | $9.55 | $8.92 | $9.23 | $8.51 | 621,687 |
| 2020-09-09 | $8.70 | $9.02 | $8.69 | $8.91 | $8.22 | 404,891 |
| 2020-09-08 | $8.90 | $8.92 | $8.62 | $8.65 | $7.98 | 251,054 |
| 2020-09-04 | $8.60 | $9.00 | $8.57 | $8.94 | $8.25 | 438,428 |
| 2020-09-03 | $8.50 | $8.78 | $8.50 | $8.59 | $7.92 | 341,341 |
| 2020-09-02 | $8.49 | $8.66 | $8.40 | $8.53 | $7.87 | 331,507 |
| 2020-09-01 | $8.51 | $8.57 | $8.31 | $8.55 | $7.89 | 251,511 |
| 2020-08-31 | $8.68 | $8.72 | $8.51 | $8.63 | $7.96 | 557,813 |
| 2020-08-28 | $8.25 | $8.61 | $8.25 | $8.59 | $7.92 | 216,478 |
| 2020-08-27 | $8.55 | $8.58 | $8.18 | $8.25 | $7.61 | 282,322 |
| 2020-08-26 | $8.19 | $8.72 | $8.19 | $8.55 | $7.89 | 630,070 |
| 2020-08-25 | $8.39 | $8.51 | $8.15 | $8.21 | $7.57 | 317,790 |
| 2020-08-24 | $8.28 | $8.50 | $8.20 | $8.38 | $7.73 | 285,008 |
| 2020-08-21 | $8.17 | $8.23 | $8.12 | $8.17 | $7.54 | 231,603 |
| 2020-08-20 | $8.12 | $8.24 | $8.09 | $8.19 | $7.55 | 331,983 |
| 2020-08-19 | $8.47 | $8.51 | $8.11 | $8.22 | $7.58 | 443,049 |
| 2020-08-18 | $8.57 | $8.61 | $8.43 | $8.47 | $7.81 | 355,489 |
| 2020-08-17 | $8.84 | $8.86 | $8.45 | $8.63 | $7.96 | 413,694 |
| 2020-08-14 | $8.37 | $8.85 | $8.36 | $8.78 | $8.10 | 465,761 |
| 2020-08-13 | $8.22 | $8.62 | $8.20 | $8.47 | $7.81 | 482,123 |
| 2020-08-12 | $8.89 | $8.89 | $8.19 | $8.35 | $7.70 | 495,929 |
| 2020-08-11 | $8.50 | $8.98 | $8.27 | $8.50 | $7.84 | 701,109 |
| 2020-08-10 | $7.61 | $7.94 | $7.60 | $7.77 | $7.17 | 440,768 |
| 2020-08-07 | $7.30 | $7.63 | $7.26 | $7.55 | $6.96 | 294,581 |
| 2020-08-06 | $7.16 | $7.39 | $7.16 | $7.29 | $6.72 | 330,927 |
| 2020-08-05 | $7.07 | $7.24 | $7.02 | $7.19 | $6.63 | 240,567 |
| 2020-08-04 | $6.99 | $7.24 | $6.98 | $7.11 | $6.56 | 236,269 |
| 2020-08-03 | $7.11 | $7.18 | $6.96 | $7.04 | $6.49 | 376,072 |
| 2020-07-31 | $7.04 | $7.17 | $6.92 | $7.11 | $6.56 | 656,453 |
| 2020-07-30 | $7.12 | $7.20 | $7.00 | $7.10 | $6.55 | 274,820 |
| 2020-07-29 | $7.24 | $7.33 | $7.09 | $7.24 | $6.68 | 235,264 |
| 2020-07-28 | $7.27 | $7.35 | $7.09 | $7.20 | $6.64 | 239,107 |
| 2020-07-27 | $7.24 | $7.43 | $7.16 | $7.32 | $6.75 | 216,459 |
| 2020-07-24 | $7.65 | $7.80 | $7.23 | $7.27 | $6.71 | 442,690 |
| 2020-07-23 | $7.22 | $7.69 | $7.10 | $7.64 | $7.05 | 1,200,811 |
| 2020-07-22 | $7.01 | $7.12 | $7.01 | $7.08 | $6.53 | 200,776 |
| 2020-07-21 | $7.10 | $7.24 | $7.00 | $7.10 | $6.55 | 380,392 |
| 2020-07-20 | $7.26 | $7.34 | $7.02 | $7.07 | $6.52 | 536,019 |
| 2020-07-17 | $7.39 | $7.52 | $7.34 | $7.34 | $6.77 | 263,785 |
| 2020-07-16 | $7.41 | $7.58 | $7.35 | $7.52 | $6.82 | 311,609 |
| 2020-07-15 | $7.31 | $7.58 | $7.31 | $7.49 | $6.79 | 355,906 |
| 2020-07-14 | $7.12 | $7.30 | $7.04 | $7.23 | $6.56 | 216,151 |
| 2020-07-13 | $7.15 | $7.25 | $6.97 | $7.10 | $6.44 | 398,150 |
| 2020-07-10 | $6.98 | $7.22 | $6.98 | $7.15 | $6.48 | 380,877 |
| 2020-07-09 | $7.18 | $7.25 | $6.91 | $7.05 | $6.39 | 550,321 |
| 2020-07-08 | $7.24 | $7.35 | $7.05 | $7.18 | $6.51 | 409,348 |
| 2020-07-07 | $7.49 | $7.49 | $7.05 | $7.24 | $6.57 | 435,453 |
| 2020-07-06 | $7.28 | $7.61 | $7.25 | $7.50 | $6.80 | 470,697 |
| 2020-07-02 | $7.62 | $7.70 | $7.15 | $7.17 | $6.50 | 368,976 |
| 2020-07-01 | $7.54 | $7.74 | $7.40 | $7.47 | $6.77 | 274,481 |
| 2020-06-30 | $7.49 | $7.76 | $7.33 | $7.60 | $6.89 | 452,502 |
| 2020-06-29 | $7.15 | $7.50 | $7.13 | $7.49 | $6.79 | 582,185 |
| 2020-06-26 | $7.20 | $7.26 | $7.05 | $7.22 | $6.55 | 453,062 |
| 2020-06-25 | $7.16 | $7.34 | $7.05 | $7.31 | $6.63 | 386,667 |
| 2020-06-24 | $7.80 | $7.80 | $7.02 | $7.25 | $6.58 | 661,158 |
| 2020-06-23 | $7.41 | $7.83 | $7.41 | $7.80 | $7.07 | 393,304 |
| 2020-06-22 | $7.65 | $7.70 | $7.16 | $7.42 | $6.73 | 520,855 |
| 2020-06-19 | $7.55 | $7.77 | $7.52 | $7.62 | $6.91 | 907,796 |
| 2020-06-18 | $7.42 | $7.58 | $7.34 | $7.46 | $6.77 | 440,761 |
| 2020-06-17 | $7.59 | $7.67 | $7.42 | $7.55 | $6.85 | 221,190 |
| 2020-06-16 | $7.80 | $7.95 | $7.59 | $7.66 | $6.95 | 220,505 |
| 2020-06-15 | $7.36 | $7.69 | $7.27 | $7.63 | $6.92 | 538,495 |
| 2020-06-12 | $7.83 | $7.95 | $7.36 | $7.58 | $6.87 | 361,621 |
| 2020-06-11 | $7.76 | $7.91 | $7.41 | $7.56 | $6.86 | 436,591 |
| 2020-06-10 | $8.45 | $8.45 | $7.96 | $8.08 | $7.33 | 303,942 |
| 2020-06-09 | $8.86 | $8.86 | $8.33 | $8.56 | $7.76 | 332,724 |
| 2020-06-08 | $8.53 | $9.04 | $8.52 | $8.99 | $8.15 | 3,026,030 |
| 2020-06-05 | $7.91 | $8.64 | $7.89 | $8.51 | $7.72 | 625,680 |
| 2020-06-04 | $7.75 | $7.84 | $7.56 | $7.82 | $7.09 | 293,517 |
| 2020-06-03 | $7.50 | $7.89 | $7.46 | $7.75 | $7.03 | 418,739 |
| 2020-06-02 | $7.45 | $7.53 | $7.28 | $7.45 | $6.76 | 340,598 |
| 2020-06-01 | $7.05 | $7.44 | $7.02 | $7.37 | $6.68 | 251,101 |
| 2020-05-29 | $7.25 | $7.34 | $7.00 | $7.09 | $6.43 | 541,051 |
| 2020-05-28 | $7.73 | $7.74 | $7.39 | $7.39 | $6.70 | 386,318 |
| 2020-05-27 | $7.59 | $7.85 | $7.56 | $7.73 | $7.01 | 329,574 |
| 2020-05-26 | $7.44 | $7.65 | $7.38 | $7.56 | $6.86 | 324,731 |
| 2020-05-22 | $7.40 | $7.42 | $7.19 | $7.30 | $6.62 | 239,077 |
| 2020-05-21 | $7.50 | $7.54 | $7.20 | $7.33 | $6.65 | 413,240 |
| 2020-05-20 | $7.37 | $7.55 | $7.28 | $7.55 | $6.85 | 504,230 |
| 2020-05-19 | $7.16 | $7.28 | $6.87 | $7.20 | $6.53 | 705,042 |
| 2020-05-18 | $6.65 | $6.89 | $6.50 | $6.85 | $6.21 | 353,218 |
| 2020-05-15 | $6.25 | $6.45 | $6.20 | $6.35 | $5.76 | 346,188 |
| 2020-05-14 | $6.34 | $6.40 | $6.00 | $6.27 | $5.69 | 337,801 |
| 2020-05-13 | $6.49 | $6.56 | $6.25 | $6.42 | $5.82 | 531,318 |
| 2020-05-12 | $6.73 | $6.79 | $6.56 | $6.61 | $5.99 | 442,118 |
| 2020-05-11 | $7.05 | $7.05 | $6.65 | $6.70 | $6.08 | 342,915 |
| 2020-05-08 | $6.74 | $7.16 | $6.74 | $7.14 | $6.48 | 500,300 |
| 2020-05-07 | $6.60 | $6.84 | $6.59 | $6.68 | $6.06 | 395,537 |
| 2020-05-06 | $6.60 | $6.74 | $6.48 | $6.48 | $5.88 | 931,912 |
| 2020-05-05 | $7.10 | $7.38 | $6.71 | $7.07 | $6.41 | 757,071 |
| 2020-05-04 | $7.00 | $7.04 | $6.67 | $6.83 | $6.19 | 397,410 |
| 2020-05-01 | $7.26 | $7.52 | $7.06 | $7.11 | $6.45 | 244,654 |
| 2020-04-30 | $7.57 | $7.73 | $7.42 | $7.46 | $6.77 | 532,222 |
| 2020-04-29 | $7.40 | $7.85 | $7.40 | $7.78 | $7.06 | 314,978 |
| 2020-04-28 | $7.56 | $7.68 | $7.28 | $7.32 | $6.64 | 182,164 |
| 2020-04-27 | $7.05 | $7.49 | $6.96 | $7.45 | $6.76 | 224,593 |
| 2020-04-24 | $7.10 | $7.22 | $7.01 | $7.10 | $6.44 | 283,486 |
| 2020-04-23 | $6.99 | $7.23 | $6.91 | $7.09 | $6.43 | 338,884 |
| 2020-04-22 | $6.92 | $6.95 | $6.80 | $6.88 | $6.24 | 222,396 |
| 2020-04-21 | $7.26 | $7.26 | $6.72 | $6.77 | $6.14 | 304,514 |
| 2020-04-20 | $7.00 | $7.24 | $6.92 | $7.09 | $6.43 | 360,335 |
| 2020-04-17 | $6.90 | $7.15 | $6.88 | $7.13 | $6.47 | 324,635 |
| 2020-04-16 | $7.02 | $7.13 | $6.85 | $6.90 | $6.15 | 362,559 |
| 2020-04-15 | $7.21 | $7.28 | $6.90 | $7.01 | $6.25 | 320,473 |
| 2020-04-14 | $7.33 | $7.49 | $7.06 | $7.45 | $6.64 | 362,365 |
| 2020-04-13 | $7.03 | $7.32 | $6.90 | $7.28 | $6.49 | 798,805 |
| 2020-04-09 | $7.31 | $7.68 | $6.90 | $7.09 | $6.32 | 752,791 |
| 2020-04-08 | $6.47 | $7.26 | $6.44 | $7.20 | $6.42 | 753,648 |
| 2020-04-07 | $7.17 | $7.26 | $6.32 | $6.38 | $5.69 | 1,021,527 |
| 2020-04-06 | $6.83 | $7.24 | $6.78 | $6.89 | $6.14 | 423,936 |
| 2020-04-03 | $6.76 | $6.95 | $6.40 | $6.54 | $5.83 | 609,729 |
| 2020-04-02 | $7.21 | $7.50 | $6.90 | $6.94 | $6.19 | 412,759 |
| 2020-04-01 | $7.50 | $7.57 | $7.04 | $7.21 | $6.43 | 726,583 |
| 2020-03-31 | $8.00 | $8.14 | $7.50 | $7.69 | $6.85 | 446,895 |
| 2020-03-30 | $8.36 | $8.38 | $7.86 | $8.00 | $7.13 | 637,215 |
| 2020-03-27 | $8.42 | $8.74 | $8.01 | $8.50 | $7.58 | 537,314 |
| 2020-03-26 | $7.05 | $8.70 | $7.02 | $8.65 | $7.71 | 897,553 |
| 2020-03-25 | $6.57 | $7.13 | $6.15 | $7.06 | $6.29 | 916,114 |
| 2020-03-24 | $6.64 | $6.78 | $6.21 | $6.56 | $5.85 | 636,394 |
| 2020-03-23 | $6.50 | $6.54 | $6.00 | $6.28 | $5.60 | 394,599 |
| 2020-03-20 | $6.63 | $7.17 | $6.57 | $6.72 | $5.99 | 604,944 |
| 2020-03-19 | $6.19 | $6.75 | $5.92 | $6.60 | $5.88 | 615,217 |
| 2020-03-18 | $7.17 | $7.21 | $5.39 | $6.30 | $5.62 | 931,175 |
| 2020-03-17 | $7.41 | $8.01 | $7.00 | $7.88 | $7.02 | 582,593 |
| 2020-03-16 | $6.50 | $7.67 | $6.50 | $7.41 | $6.60 | 904,068 |
| 2020-03-13 | $7.69 | $8.05 | $7.40 | $7.74 | $6.90 | 1,167,458 |
| 2020-03-12 | $7.95 | $8.30 | $7.36 | $7.50 | $6.68 | 1,023,003 |
| 2020-03-11 | $8.54 | $8.86 | $8.13 | $8.63 | $7.69 | 874,973 |
| 2020-03-10 | $8.77 | $8.92 | $8.54 | $8.82 | $7.86 | 682,360 |
| 2020-03-09 | $8.81 | $9.49 | $6.68 | $8.52 | $7.59 | 1,023,357 |
| 2020-03-06 | $9.58 | $9.72 | $9.23 | $9.62 | $8.57 | 800,158 |
| 2020-03-05 | $10.00 | $10.20 | $9.58 | $9.70 | $8.65 | 646,148 |
| 2020-03-04 | $10.32 | $10.32 | $9.98 | $10.16 | $9.06 | 669,604 |
| 2020-03-03 | $10.00 | $10.35 | $9.84 | $10.26 | $9.15 | 575,434 |
| 2020-03-02 | $10.11 | $10.25 | $9.88 | $10.07 | $8.98 | 1,062,967 |
| 2020-02-28 | $10.10 | $10.10 | $9.30 | $9.72 | $8.66 | 704,098 |
Atlas Corp (ATCO) News Headlines
Recent Atlas Corp (ATCO) News
Similar Companies to Atlas Corp (ATCO) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |