Atlas Corp (ATCO-P-H) Exchange: NYSE
Data as of Aug. 22, 2025
$26.17 ($0.00) 0.00%
Atlas Corp - Daily Information
Click for more stock information on Atlas Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $26.17 |
| Previous Close | $26.17 |
| High | $26.17 |
| Low | $26.17 |
| Adjusted Open | $26.17 |
| Previous Adjusted Close | $26.17 |
| Adjusted High | $26.17 |
| Adjusted Low | $26.17 |
About Atlas Corp (ATCO-P-H)
Atlas Corp. 7.875 Series H
Invest in Atlas Corp (ATCO-P-H)
Historical Stock Data for Atlas Corp (ATCO-P-H)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 27 |
| 2025-08-21 | $26.19 | $26.48 | $26.17 | $26.17 | $26.17 | 1,272 |
| 2025-08-20 | $25.98 | $25.98 | $25.95 | $25.95 | $25.95 | 769 |
| 2025-08-19 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 192 |
| 2025-08-18 | $25.98 | $26.01 | $25.91 | $25.91 | $25.91 | 2,024 |
| 2025-08-15 | $25.66 | $25.97 | $25.66 | $25.89 | $25.89 | 1,769 |
| 2025-08-14 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 220 |
| 2025-08-13 | $25.74 | $25.92 | $25.71 | $25.86 | $25.86 | 651 |
| 2025-08-12 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 172 |
| 2025-08-11 | $25.70 | $25.80 | $25.70 | $25.77 | $25.77 | 710 |
| 2025-08-08 | $25.90 | $25.90 | $25.76 | $25.76 | $25.76 | 762 |
| 2025-08-07 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 441 |
| 2025-08-06 | $25.54 | $25.89 | $25.54 | $25.73 | $25.73 | 2,027 |
| 2025-08-05 | $25.63 | $26.30 | $25.50 | $25.69 | $25.69 | 19,763 |
| 2025-08-04 | $25.99 | $25.99 | $25.70 | $25.80 | $25.80 | 2,472 |
| 2025-08-01 | $26.40 | $26.40 | $25.77 | $26.01 | $26.01 | 3,575 |
| 2025-07-31 | $27.59 | $27.59 | $26.33 | $26.45 | $26.45 | 17,304 |
| 2025-07-30 | $26.90 | $26.90 | $26.70 | $26.73 | $26.73 | 2,489 |
| 2025-07-29 | $26.40 | $27.00 | $26.40 | $26.70 | $26.70 | 7,510 |
| 2025-07-28 | $27.44 | $27.44 | $26.40 | $26.40 | $25.92 | 3,282 |
| 2025-07-25 | $27.14 | $27.14 | $26.90 | $26.90 | $26.41 | 1,999 |
| 2025-07-24 | $26.69 | $26.69 | $26.10 | $26.25 | $26.25 | 4,950 |
| 2025-07-23 | $26.01 | $26.20 | $26.01 | $26.18 | $26.18 | 2,813 |
| 2025-07-22 | $26.13 | $26.19 | $26.10 | $26.10 | $26.10 | 2,141 |
| 2025-07-21 | $27.05 | $27.20 | $26.26 | $26.28 | $26.28 | 14,505 |
| 2025-07-18 | $27.21 | $27.93 | $27.05 | $27.27 | $27.27 | 5,122 |
| 2025-07-17 | $28.36 | $28.36 | $27.21 | $27.21 | $27.21 | 4,159 |
| 2025-07-16 | $34.31 | $34.31 | $29.58 | $29.58 | $29.58 | 7,995 |
| 2025-07-15 | $34.00 | $34.54 | $31.61 | $34.14 | $34.14 | 26,151 |
| 2025-07-14 | $36.18 | $38.46 | $32.61 | $34.99 | $34.99 | 23,701 |
| 2025-07-11 | $26.00 | $38.83 | $25.95 | $38.46 | $38.46 | 58,242 |
| 2025-07-10 | $25.60 | $26.30 | $25.47 | $25.99 | $25.99 | 7,213 |
| 2025-07-09 | $25.35 | $25.74 | $25.35 | $25.74 | $25.74 | 15,717 |
| 2025-07-08 | $25.48 | $25.52 | $25.48 | $25.50 | $25.12 | 1,229 |
| 2025-07-07 | $25.51 | $25.51 | $25.50 | $25.51 | $25.14 | 92,164 |
| 2025-07-03 | $25.53 | $25.53 | $25.50 | $25.51 | $25.14 | 2,261 |
| 2025-07-02 | $25.51 | $25.51 | $25.49 | $25.51 | $25.14 | 15,136 |
| 2025-07-01 | $25.80 | $25.84 | $25.47 | $25.48 | $25.11 | 14,832 |
| 2025-06-30 | $25.40 | $25.59 | $25.36 | $25.55 | $25.18 | 82,645 |
| 2025-06-27 | $25.45 | $27.47 | $25.35 | $25.49 | $25.49 | 22,885 |
| 2025-06-26 | $25.33 | $25.44 | $25.30 | $25.40 | $25.40 | 83,322 |
| 2025-06-25 | $25.33 | $25.33 | $25.28 | $25.32 | $25.32 | 55,373 |
| 2025-06-24 | $25.31 | $25.33 | $25.30 | $25.32 | $25.32 | 69,337 |
| 2025-06-23 | $25.32 | $25.32 | $25.30 | $25.30 | $25.30 | 29,670 |
| 2025-06-20 | $25.26 | $25.30 | $25.25 | $25.28 | $25.28 | 123,649 |
| 2025-06-18 | $25.02 | $25.06 | $25.02 | $25.05 | $25.05 | 14,343 |
| 2025-06-17 | $25.04 | $25.06 | $25.03 | $25.05 | $25.05 | 15,142 |
| 2025-06-16 | $25.01 | $25.05 | $25.00 | $25.03 | $25.03 | 9,503 |
| 2025-06-13 | $24.96 | $24.99 | $24.96 | $24.98 | $24.98 | 9,362 |
| 2025-06-12 | $24.96 | $24.97 | $24.93 | $24.93 | $24.93 | 11,230 |
| 2025-06-11 | $24.99 | $25.01 | $24.96 | $24.96 | $24.96 | 10,043 |
| 2025-06-10 | $25.00 | $25.00 | $24.97 | $24.98 | $24.98 | 2,739 |
| 2025-06-09 | $25.00 | $25.03 | $24.92 | $25.00 | $25.00 | 10,591 |
| 2025-06-06 | $24.95 | $25.03 | $24.93 | $25.01 | $25.01 | 15,436 |
| 2025-06-05 | $24.95 | $24.98 | $24.92 | $24.95 | $24.95 | 4,903 |
| 2025-06-04 | $24.92 | $24.97 | $24.83 | $24.92 | $24.92 | 8,858 |
| 2025-06-03 | $24.96 | $25.02 | $24.83 | $25.00 | $25.00 | 17,119 |
| 2025-06-02 | $24.83 | $25.00 | $24.83 | $24.96 | $24.96 | 9,753 |
| 2025-05-30 | $25.02 | $25.02 | $24.75 | $24.95 | $24.95 | 38,293 |
| 2025-05-29 | $24.95 | $24.98 | $24.91 | $24.98 | $24.98 | 4,209 |
| 2025-05-28 | $24.84 | $25.00 | $24.84 | $25.00 | $25.00 | 9,643 |
| 2025-05-27 | $25.00 | $25.00 | $24.93 | $24.96 | $24.96 | 6,777 |
| 2025-05-23 | $24.85 | $25.04 | $24.85 | $25.00 | $25.00 | 6,852 |
| 2025-05-22 | $24.99 | $25.04 | $24.79 | $25.01 | $25.01 | 14,018 |
| 2025-05-21 | $24.99 | $25.01 | $24.95 | $25.01 | $25.01 | 33,235 |
| 2025-05-20 | $24.97 | $24.99 | $24.95 | $24.99 | $24.99 | 16,604 |
| 2025-05-19 | $24.89 | $24.97 | $24.80 | $24.97 | $24.97 | 26,587 |
| 2025-05-16 | $24.75 | $24.88 | $24.72 | $24.86 | $24.86 | 20,771 |
| 2025-05-15 | $24.64 | $24.85 | $24.62 | $24.74 | $24.74 | 21,084 |
| 2025-05-14 | $24.60 | $24.73 | $24.56 | $24.64 | $24.64 | 22,690 |
| 2025-05-13 | $24.50 | $24.70 | $24.50 | $24.65 | $24.65 | 34,897 |
| 2025-05-12 | $24.44 | $24.66 | $24.33 | $24.47 | $24.47 | 58,077 |
| 2025-05-09 | $24.71 | $24.73 | $24.50 | $24.57 | $24.57 | 46,145 |
| 2025-05-08 | $24.80 | $24.80 | $24.70 | $24.77 | $24.77 | 11,583 |
| 2025-05-07 | $24.90 | $24.93 | $24.75 | $24.85 | $24.85 | 9,386 |
| 2025-05-06 | $24.94 | $25.00 | $24.79 | $24.92 | $24.92 | 39,263 |
| 2025-05-05 | $24.47 | $24.64 | $24.42 | $24.52 | $24.52 | 9,194 |
| 2025-05-02 | $24.70 | $24.70 | $24.50 | $24.50 | $24.50 | 13,090 |
| 2025-05-01 | $24.52 | $24.57 | $24.33 | $24.50 | $24.50 | 6,830 |
| 2025-04-30 | $24.51 | $24.60 | $24.27 | $24.45 | $24.45 | 24,956 |
| 2025-04-29 | $24.75 | $24.85 | $24.56 | $24.57 | $24.57 | 10,469 |
| 2025-04-28 | $25.05 | $25.11 | $25.05 | $25.10 | $24.60 | 9,465 |
| 2025-04-25 | $25.00 | $25.06 | $24.95 | $25.05 | $24.56 | 10,969 |
| 2025-04-24 | $24.85 | $25.00 | $24.85 | $25.00 | $24.51 | 12,605 |
| 2025-04-23 | $24.94 | $24.98 | $24.67 | $24.98 | $24.98 | 16,746 |
| 2025-04-22 | $24.69 | $24.76 | $24.69 | $24.73 | $24.73 | 3,434 |
| 2025-04-21 | $24.80 | $24.80 | $24.50 | $24.58 | $24.58 | 22,789 |
| 2025-04-17 | $24.50 | $24.74 | $24.50 | $24.70 | $24.70 | 5,126 |
| 2025-04-16 | $24.35 | $24.69 | $24.35 | $24.55 | $24.55 | 9,824 |
| 2025-04-15 | $24.40 | $24.49 | $24.30 | $24.42 | $24.42 | 8,488 |
| 2025-04-14 | $24.05 | $24.43 | $24.01 | $24.32 | $24.32 | 4,102 |
| 2025-04-11 | $24.17 | $24.20 | $23.88 | $24.14 | $24.14 | 10,188 |
| 2025-04-10 | $24.13 | $24.15 | $23.97 | $24.04 | $24.04 | 15,127 |
| 2025-04-09 | $23.86 | $24.29 | $23.78 | $24.20 | $24.20 | 14,523 |
| 2025-04-08 | $24.00 | $24.25 | $23.97 | $24.00 | $24.00 | 31,121 |
| 2025-04-07 | $24.44 | $24.45 | $23.83 | $24.00 | $24.00 | 27,547 |
| 2025-04-04 | $24.77 | $24.81 | $24.50 | $24.62 | $24.62 | 19,811 |
| 2025-04-03 | $24.60 | $25.00 | $24.60 | $24.77 | $24.77 | 31,508 |
| 2025-04-02 | $24.84 | $24.97 | $24.80 | $24.80 | $24.80 | 11,748 |
| 2025-04-01 | $24.76 | $24.92 | $24.76 | $24.81 | $24.81 | 8,390 |
| 2025-03-31 | $24.98 | $24.98 | $24.70 | $24.70 | $24.70 | 52,246 |
| 2025-03-28 | $25.00 | $25.03 | $24.96 | $24.98 | $24.98 | 8,384 |
| 2025-03-27 | $25.00 | $25.01 | $25.00 | $25.01 | $25.01 | 2,769 |
| 2025-03-26 | $25.00 | $25.14 | $25.00 | $25.04 | $25.04 | 5,411 |
| 2025-03-25 | $24.99 | $25.06 | $24.98 | $25.00 | $25.00 | 17,201 |
| 2025-03-24 | $25.04 | $25.07 | $25.04 | $25.06 | $25.06 | 3,216 |
| 2025-03-21 | $24.97 | $25.06 | $24.97 | $25.00 | $25.00 | 3,969 |
| 2025-03-20 | $25.09 | $25.09 | $24.90 | $25.03 | $25.03 | 7,522 |
| 2025-03-19 | $24.98 | $25.06 | $24.98 | $25.02 | $25.02 | 7,549 |
| 2025-03-18 | $24.98 | $25.09 | $24.90 | $25.09 | $25.09 | 5,470 |
| 2025-03-17 | $24.89 | $25.13 | $24.89 | $24.93 | $24.93 | 6,270 |
| 2025-03-14 | $24.90 | $25.00 | $24.85 | $24.90 | $24.90 | 7,702 |
| 2025-03-13 | $25.00 | $25.04 | $25.00 | $25.00 | $25.00 | 3,723 |
| 2025-03-12 | $24.93 | $25.01 | $24.92 | $25.01 | $25.01 | 4,105 |
| 2025-03-11 | $25.02 | $25.02 | $24.90 | $24.91 | $24.91 | 5,676 |
| 2025-03-10 | $25.05 | $25.08 | $24.97 | $25.08 | $25.08 | 4,047 |
| 2025-03-07 | $24.99 | $25.12 | $24.99 | $25.12 | $25.12 | 13,231 |
| 2025-03-06 | $25.00 | $25.00 | $24.90 | $24.90 | $24.90 | 6,376 |
| 2025-03-05 | $24.97 | $25.11 | $24.97 | $25.10 | $25.10 | 8,229 |
| 2025-03-04 | $24.95 | $25.03 | $24.92 | $24.97 | $24.97 | 6,780 |
| 2025-03-03 | $25.02 | $25.12 | $24.90 | $24.92 | $24.92 | 10,939 |
| 2025-02-28 | $25.06 | $25.14 | $24.96 | $25.14 | $25.14 | 10,334 |
| 2025-02-27 | $25.01 | $25.06 | $25.01 | $25.02 | $25.02 | 6,534 |
| 2025-02-26 | $25.05 | $25.13 | $24.96 | $25.07 | $25.07 | 7,066 |
| 2025-02-25 | $24.96 | $25.02 | $24.92 | $25.02 | $25.02 | 4,918 |
| 2025-02-24 | $25.00 | $25.05 | $24.91 | $24.92 | $24.92 | 9,924 |
| 2025-02-21 | $25.03 | $25.03 | $24.92 | $24.92 | $24.92 | 5,771 |
| 2025-02-20 | $25.00 | $25.09 | $24.96 | $25.05 | $25.05 | 6,762 |
| 2025-02-19 | $24.95 | $25.07 | $24.91 | $24.91 | $24.91 | 8,001 |
| 2025-02-18 | $25.00 | $25.05 | $24.90 | $25.02 | $25.02 | 5,661 |
| 2025-02-14 | $25.10 | $25.10 | $24.90 | $24.90 | $24.90 | 6,056 |
| 2025-02-13 | $24.95 | $25.12 | $24.90 | $25.00 | $25.00 | 7,612 |
| 2025-02-12 | $25.05 | $25.05 | $24.85 | $24.95 | $24.95 | 12,306 |
| 2025-02-11 | $25.05 | $25.13 | $25.05 | $25.06 | $25.06 | 3,836 |
| 2025-02-10 | $25.05 | $25.05 | $24.98 | $25.04 | $25.04 | 10,868 |
| 2025-02-07 | $25.14 | $25.14 | $25.06 | $25.06 | $25.06 | 4,688 |
| 2025-02-06 | $24.96 | $25.03 | $24.90 | $25.01 | $25.01 | 3,454 |
| 2025-02-05 | $24.94 | $25.07 | $24.93 | $25.04 | $25.04 | 6,323 |
| 2025-02-04 | $24.83 | $25.04 | $24.83 | $24.94 | $24.94 | 7,192 |
| 2025-02-03 | $24.90 | $24.95 | $24.90 | $24.91 | $24.91 | 7,746 |
| 2025-01-31 | $25.01 | $25.08 | $24.81 | $24.87 | $24.87 | 7,747 |
| 2025-01-30 | $25.00 | $25.09 | $24.98 | $24.98 | $24.98 | 9,706 |
| 2025-01-29 | $24.97 | $25.02 | $24.73 | $24.90 | $24.90 | 20,514 |
| 2025-01-28 | $25.25 | $25.31 | $25.25 | $25.31 | $24.82 | 8,912 |
| 2025-01-27 | $25.28 | $25.28 | $25.21 | $25.27 | $24.78 | 2,978 |
| 2025-01-24 | $25.25 | $25.36 | $25.12 | $25.12 | $25.12 | 13,268 |
| 2025-01-23 | $25.19 | $25.25 | $25.09 | $25.24 | $25.24 | 6,845 |
| 2025-01-22 | $25.33 | $25.34 | $25.10 | $25.17 | $25.17 | 5,859 |
| 2025-01-21 | $25.15 | $25.34 | $25.15 | $25.34 | $25.34 | 13,116 |
| 2025-01-17 | $25.13 | $25.22 | $25.09 | $25.13 | $25.13 | 5,633 |
| 2025-01-16 | $25.19 | $25.19 | $24.88 | $25.12 | $25.12 | 8,453 |
| 2025-01-15 | $25.07 | $25.21 | $25.02 | $25.12 | $25.12 | 8,182 |
| 2025-01-14 | $25.00 | $25.10 | $25.00 | $25.08 | $25.08 | 5,409 |
| 2025-01-13 | $25.15 | $25.15 | $24.90 | $24.95 | $24.95 | 12,495 |
| 2025-01-10 | $25.00 | $25.15 | $25.00 | $25.11 | $25.11 | 18,685 |
| 2025-01-08 | $25.14 | $25.14 | $24.76 | $25.00 | $25.00 | 11,910 |
| 2025-01-07 | $25.05 | $25.09 | $25.02 | $25.06 | $25.06 | 4,070 |
| 2025-01-06 | $25.10 | $25.15 | $25.03 | $25.08 | $25.08 | 6,683 |
| 2025-01-03 | $25.00 | $25.09 | $25.00 | $25.09 | $25.09 | 5,567 |
| 2025-01-02 | $24.72 | $25.00 | $24.72 | $24.97 | $24.97 | 13,199 |
| 2024-12-31 | $24.86 | $24.88 | $24.60 | $24.64 | $24.64 | 90,973 |
| 2024-12-30 | $24.90 | $24.99 | $24.86 | $24.94 | $24.94 | 13,630 |
| 2024-12-27 | $25.04 | $25.04 | $24.80 | $24.86 | $24.86 | 23,129 |
| 2024-12-26 | $24.98 | $25.04 | $24.98 | $25.04 | $25.04 | 1,733 |
| 2024-12-24 | $25.00 | $25.10 | $24.95 | $24.95 | $24.95 | 4,947 |
| 2024-12-23 | $24.96 | $25.14 | $24.94 | $24.99 | $24.99 | 6,016 |
| 2024-12-20 | $25.00 | $25.00 | $24.90 | $24.96 | $24.96 | 11,692 |
| 2024-12-19 | $25.02 | $25.08 | $25.00 | $25.02 | $25.02 | 3,439 |
| 2024-12-18 | $25.00 | $25.09 | $25.00 | $25.04 | $25.04 | 16,915 |
| 2024-12-17 | $24.98 | $25.06 | $24.96 | $24.99 | $24.99 | 8,978 |
| 2024-12-16 | $25.00 | $25.12 | $25.00 | $25.10 | $25.10 | 4,212 |
| 2024-12-13 | $25.04 | $25.06 | $24.95 | $24.97 | $24.97 | 3,317 |
| 2024-12-12 | $25.15 | $25.20 | $25.15 | $25.18 | $25.18 | 3,967 |
| 2024-12-11 | $25.04 | $25.15 | $25.00 | $25.00 | $25.00 | 8,654 |
| 2024-12-10 | $25.03 | $25.09 | $25.03 | $25.06 | $25.06 | 6,478 |
| 2024-12-09 | $25.07 | $25.09 | $25.03 | $25.08 | $25.08 | 3,189 |
| 2024-12-06 | $25.10 | $25.21 | $25.09 | $25.20 | $25.20 | 9,003 |
| 2024-12-05 | $25.08 | $25.15 | $25.05 | $25.14 | $25.14 | 6,323 |
| 2024-12-04 | $25.06 | $25.12 | $25.02 | $25.08 | $25.08 | 17,365 |
| 2024-12-03 | $25.00 | $25.08 | $24.98 | $25.02 | $25.02 | 7,220 |
| 2024-12-02 | $25.15 | $25.15 | $25.03 | $25.08 | $25.08 | 11,323 |
| 2024-11-29 | $24.95 | $25.18 | $24.95 | $25.18 | $25.18 | 33,570 |
| 2024-11-27 | $25.05 | $25.06 | $24.88 | $24.90 | $24.90 | 5,332 |
| 2024-11-26 | $25.06 | $25.07 | $25.06 | $25.06 | $25.06 | 4,777 |
| 2024-11-25 | $25.07 | $25.07 | $24.98 | $25.00 | $25.00 | 8,774 |
| 2024-11-22 | $25.15 | $25.16 | $25.05 | $25.07 | $25.07 | 11,451 |
| 2024-11-21 | $25.00 | $25.02 | $24.90 | $24.97 | $24.97 | 23,005 |
| 2024-11-20 | $24.94 | $25.08 | $24.78 | $24.78 | $24.78 | 30,028 |
| 2024-11-19 | $25.01 | $25.14 | $24.95 | $25.01 | $25.01 | 10,827 |
| 2024-11-18 | $25.10 | $25.18 | $25.10 | $25.10 | $25.10 | 9,680 |
| 2024-11-15 | $25.00 | $25.10 | $24.98 | $25.01 | $25.01 | 12,728 |
| 2024-11-14 | $25.18 | $25.18 | $25.10 | $25.10 | $25.10 | 2,973 |
| 2024-11-13 | $25.00 | $25.18 | $24.95 | $25.00 | $25.00 | 9,583 |
| 2024-11-12 | $25.00 | $25.04 | $25.00 | $25.00 | $25.00 | 5,878 |
| 2024-11-11 | $25.01 | $25.05 | $25.00 | $25.00 | $25.00 | 10,928 |
| 2024-11-08 | $24.96 | $25.10 | $24.96 | $25.03 | $25.03 | 7,396 |
| 2024-11-07 | $24.94 | $25.14 | $24.92 | $24.98 | $24.98 | 9,334 |
| 2024-11-06 | $24.99 | $25.09 | $24.83 | $24.94 | $24.94 | 20,453 |
| 2024-11-05 | $24.90 | $25.05 | $24.90 | $25.04 | $25.04 | 11,251 |
| 2024-11-04 | $24.92 | $25.05 | $24.92 | $25.00 | $25.00 | 22,946 |
| 2024-11-01 | $25.00 | $25.01 | $24.87 | $25.00 | $25.00 | 8,293 |
| 2024-10-31 | $24.85 | $24.95 | $24.76 | $24.90 | $24.90 | 14,182 |
| 2024-10-30 | $24.90 | $24.90 | $24.70 | $24.80 | $24.80 | 18,883 |
| 2024-10-29 | $25.12 | $25.12 | $24.90 | $24.90 | $24.90 | 16,825 |
| 2024-10-28 | $25.35 | $25.48 | $25.35 | $25.35 | $24.86 | 14,110 |
| 2024-10-25 | $25.28 | $25.46 | $25.28 | $25.32 | $24.83 | 10,557 |
| 2024-10-24 | $25.36 | $25.40 | $25.29 | $25.29 | $24.80 | 8,635 |
| 2024-10-23 | $25.31 | $25.34 | $25.30 | $25.32 | $24.83 | 10,113 |
| 2024-10-22 | $25.28 | $25.36 | $25.25 | $25.35 | $24.86 | 4,247 |
| 2024-10-21 | $25.23 | $25.27 | $25.23 | $25.24 | $24.75 | 14,135 |
| 2024-10-18 | $25.19 | $25.41 | $25.19 | $25.21 | $24.72 | 30,416 |
| 2024-10-17 | $25.44 | $25.48 | $25.13 | $25.13 | $24.64 | 26,069 |
| 2024-10-16 | $25.40 | $25.49 | $25.35 | $25.44 | $24.95 | 12,976 |
| 2024-10-15 | $25.30 | $25.38 | $25.30 | $25.33 | $24.84 | 9,783 |
| 2024-10-14 | $25.31 | $25.35 | $25.26 | $25.29 | $24.80 | 6,791 |
| 2024-10-11 | $25.23 | $25.30 | $25.20 | $25.30 | $24.81 | 10,599 |
| 2024-10-10 | $25.20 | $25.24 | $25.17 | $25.24 | $24.75 | 7,572 |
| 2024-10-09 | $25.18 | $25.20 | $25.15 | $25.18 | $24.69 | 5,605 |
| 2024-10-08 | $25.11 | $25.18 | $25.11 | $25.15 | $24.66 | 8,970 |
| 2024-10-07 | $25.10 | $25.20 | $25.09 | $25.18 | $24.70 | 8,975 |
| 2024-10-04 | $25.15 | $25.15 | $25.08 | $25.11 | $24.62 | 6,910 |
| 2024-10-03 | $25.25 | $25.30 | $25.08 | $25.08 | $24.59 | 4,734 |
| 2024-10-02 | $25.16 | $25.22 | $25.11 | $25.20 | $24.71 | 8,978 |
| 2024-10-01 | $24.99 | $25.19 | $24.99 | $25.17 | $24.68 | 8,752 |
| 2024-09-30 | $25.20 | $25.20 | $24.90 | $24.91 | $24.43 | 50,651 |
| 2024-09-27 | $25.14 | $25.20 | $25.14 | $25.18 | $24.69 | 3,818 |
| 2024-09-26 | $25.20 | $25.20 | $25.16 | $25.20 | $24.71 | 5,326 |
| 2024-09-25 | $25.01 | $25.19 | $24.87 | $25.15 | $24.66 | 4,927 |
| 2024-09-24 | $25.01 | $25.20 | $25.01 | $25.20 | $24.71 | 7,860 |
| 2024-09-23 | $25.16 | $25.18 | $25.09 | $25.15 | $24.66 | 3,892 |
| 2024-09-20 | $25.14 | $25.24 | $25.14 | $25.18 | $24.69 | 8,188 |
| 2024-09-19 | $25.10 | $25.30 | $25.07 | $25.30 | $24.81 | 4,619 |
| 2024-09-18 | $25.07 | $25.10 | $25.00 | $25.09 | $24.60 | 8,627 |
| 2024-09-17 | $25.05 | $25.08 | $25.03 | $25.04 | $24.55 | 8,922 |
| 2024-09-16 | $25.05 | $25.13 | $25.01 | $25.13 | $24.64 | 5,896 |
| 2024-09-13 | $24.88 | $25.12 | $24.88 | $25.11 | $24.62 | 16,569 |
| 2024-09-12 | $25.00 | $25.00 | $24.99 | $25.00 | $24.52 | 5,761 |
| 2024-09-11 | $25.00 | $25.00 | $24.85 | $24.99 | $24.50 | 8,148 |
| 2024-09-10 | $24.98 | $24.99 | $24.97 | $24.99 | $24.51 | 4,910 |
| 2024-09-09 | $24.90 | $24.98 | $24.87 | $24.97 | $24.49 | 5,150 |
| 2024-09-06 | $24.90 | $24.98 | $24.90 | $24.95 | $24.47 | 5,385 |
| 2024-09-05 | $24.87 | $24.87 | $24.81 | $24.85 | $24.37 | 11,925 |
| 2024-09-04 | $24.80 | $24.87 | $24.70 | $24.75 | $24.27 | 6,514 |
| 2024-09-03 | $24.79 | $24.87 | $24.65 | $24.80 | $24.32 | 13,658 |
| 2024-08-30 | $24.75 | $24.78 | $24.65 | $24.65 | $24.17 | 12,477 |
| 2024-08-29 | $24.67 | $24.80 | $24.67 | $24.74 | $24.26 | 4,460 |
| 2024-08-28 | $24.71 | $24.74 | $24.70 | $24.70 | $24.22 | 4,987 |
| 2024-08-27 | $24.80 | $24.81 | $24.72 | $24.72 | $24.24 | 2,577 |
| 2024-08-26 | $24.76 | $24.83 | $24.75 | $24.79 | $24.31 | 5,796 |
| 2024-08-23 | $24.72 | $24.82 | $24.70 | $24.82 | $24.34 | 2,688 |
| 2024-08-22 | $24.69 | $24.70 | $24.57 | $24.57 | $24.09 | 2,916 |
| 2024-08-21 | $24.63 | $24.66 | $24.51 | $24.56 | $24.08 | 10,558 |
| 2024-08-20 | $24.69 | $24.73 | $24.54 | $24.66 | $24.18 | 5,350 |
| 2024-08-19 | $24.75 | $24.75 | $24.52 | $24.64 | $24.16 | 13,297 |
| 2024-08-16 | $24.60 | $24.75 | $24.55 | $24.65 | $24.17 | 15,167 |
| 2024-08-15 | $24.60 | $24.75 | $24.54 | $24.63 | $24.15 | 5,684 |
| 2024-08-14 | $24.50 | $24.60 | $24.50 | $24.60 | $24.12 | 6,226 |
| 2024-08-13 | $24.40 | $24.50 | $24.35 | $24.46 | $23.99 | 8,386 |
| 2024-08-12 | $24.35 | $24.40 | $24.20 | $24.35 | $23.88 | 7,420 |
| 2024-08-09 | $24.24 | $24.47 | $24.21 | $24.40 | $23.93 | 8,375 |
| 2024-08-08 | $24.16 | $24.35 | $24.14 | $24.33 | $23.86 | 8,740 |
| 2024-08-07 | $24.28 | $24.40 | $24.20 | $24.30 | $23.83 | 11,394 |
| 2024-08-06 | $24.02 | $24.42 | $23.98 | $24.24 | $23.77 | 11,835 |
| 2024-08-05 | $23.95 | $24.26 | $23.30 | $23.96 | $23.49 | 25,508 |
| 2024-08-02 | $24.15 | $24.40 | $24.10 | $24.39 | $23.92 | 12,751 |
| 2024-08-01 | $24.21 | $24.31 | $24.00 | $24.22 | $23.75 | 22,070 |
| 2024-07-31 | $24.57 | $24.80 | $23.90 | $24.07 | $23.60 | 98,825 |
| 2024-07-30 | $24.75 | $24.95 | $24.54 | $24.63 | $24.15 | 12,178 |
| 2024-07-29 | $25.00 | $25.13 | $24.69 | $24.75 | $24.27 | 39,093 |
| 2024-07-26 | $25.35 | $25.45 | $25.34 | $25.42 | $25.42 | 27,465 |
| 2024-07-25 | $25.30 | $25.39 | $25.19 | $25.34 | $25.34 | 22,451 |
| 2024-07-24 | $25.26 | $25.30 | $25.20 | $25.23 | $25.23 | 16,915 |
| 2024-07-23 | $25.29 | $25.29 | $25.10 | $25.21 | $25.21 | 14,047 |
| 2024-07-22 | $25.21 | $25.23 | $25.17 | $25.19 | $25.19 | 9,709 |
| 2024-07-19 | $25.25 | $25.28 | $25.21 | $25.26 | $25.26 | 5,689 |
| 2024-07-18 | $25.21 | $25.22 | $25.19 | $25.20 | $25.20 | 7,450 |
| 2024-07-17 | $25.15 | $25.28 | $25.15 | $25.15 | $25.15 | 15,187 |
| 2024-07-16 | $25.09 | $25.19 | $25.00 | $25.13 | $25.13 | 7,382 |
| 2024-07-15 | $25.00 | $25.14 | $25.00 | $25.08 | $25.08 | 10,867 |
| 2024-07-12 | $25.01 | $25.09 | $25.00 | $25.04 | $25.04 | 4,138 |
| 2024-07-11 | $25.06 | $25.08 | $24.93 | $25.00 | $25.00 | 13,159 |
| 2024-07-10 | $24.97 | $25.09 | $24.87 | $24.97 | $24.97 | 5,277 |
| 2024-07-09 | $24.89 | $25.07 | $24.82 | $24.99 | $24.99 | 12,939 |
| 2024-07-08 | $25.00 | $25.00 | $24.80 | $24.91 | $24.91 | 8,986 |
| 2024-07-05 | $24.75 | $25.00 | $24.75 | $24.90 | $24.90 | 5,551 |
| 2024-07-03 | $24.97 | $24.98 | $24.80 | $24.80 | $24.80 | 6,334 |
| 2024-07-02 | $24.70 | $24.99 | $24.70 | $24.82 | $24.82 | 9,298 |
| 2024-07-01 | $24.69 | $24.89 | $24.69 | $24.87 | $24.87 | 5,598 |
| 2024-06-28 | $24.92 | $24.92 | $24.64 | $24.64 | $24.64 | 12,024 |
| 2024-06-27 | $24.97 | $24.97 | $24.93 | $24.94 | $24.94 | 2,456 |
| 2024-06-26 | $24.91 | $24.97 | $24.90 | $24.92 | $24.92 | 3,423 |
| 2024-06-25 | $24.98 | $24.98 | $24.83 | $24.90 | $24.90 | 3,332 |
| 2024-06-24 | $24.81 | $24.96 | $24.81 | $24.94 | $24.94 | 7,656 |
| 2024-06-21 | $24.93 | $24.98 | $24.90 | $24.91 | $24.91 | 6,331 |
| 2024-06-20 | $24.76 | $24.94 | $24.76 | $24.94 | $24.94 | 10,544 |
| 2024-06-18 | $24.90 | $24.97 | $24.83 | $24.84 | $24.84 | 20,504 |
| 2024-06-17 | $24.65 | $24.77 | $24.63 | $24.75 | $24.75 | 24,576 |
| 2024-06-14 | $24.78 | $24.78 | $24.63 | $24.63 | $24.63 | 4,614 |
| 2024-06-13 | $24.80 | $24.83 | $24.66 | $24.70 | $24.70 | 10,994 |
| 2024-06-12 | $24.83 | $24.93 | $24.83 | $24.83 | $24.83 | 13,381 |
| 2024-06-11 | $24.91 | $24.91 | $24.81 | $24.86 | $24.86 | 12,983 |
| 2024-06-10 | $24.85 | $24.94 | $24.77 | $24.92 | $24.92 | 14,159 |
| 2024-06-07 | $24.77 | $24.90 | $24.77 | $24.85 | $24.85 | 8,626 |
| 2024-06-06 | $24.88 | $24.95 | $24.72 | $24.90 | $24.90 | 24,593 |
| 2024-06-05 | $24.80 | $24.95 | $24.41 | $24.95 | $24.95 | 33,681 |
| 2024-06-04 | $24.81 | $24.93 | $24.80 | $24.80 | $24.80 | 17,608 |
| 2024-06-03 | $24.89 | $24.98 | $24.65 | $24.84 | $24.84 | 37,739 |
| 2024-05-31 | $24.39 | $25.12 | $24.08 | $24.99 | $24.99 | 82,684 |
| 2024-05-30 | $24.06 | $24.15 | $24.06 | $24.07 | $24.07 | 10,955 |
| 2024-05-29 | $24.08 | $24.16 | $24.08 | $24.08 | $24.08 | 4,967 |
| 2024-05-28 | $24.19 | $24.19 | $24.08 | $24.14 | $24.14 | 13,059 |
| 2024-05-24 | $24.20 | $24.34 | $24.11 | $24.12 | $24.12 | 7,571 |
| 2024-05-23 | $24.35 | $24.35 | $24.04 | $24.04 | $24.04 | 11,459 |
| 2024-05-22 | $24.45 | $24.45 | $24.32 | $24.42 | $24.42 | 12,973 |
| 2024-05-21 | $24.46 | $24.47 | $24.31 | $24.45 | $24.45 | 9,802 |
| 2024-05-20 | $24.46 | $24.47 | $24.40 | $24.47 | $24.47 | 6,722 |
| 2024-05-17 | $24.47 | $24.49 | $24.38 | $24.46 | $24.46 | 6,530 |
| 2024-05-16 | $24.28 | $24.50 | $24.28 | $24.49 | $24.49 | 5,771 |
| 2024-05-15 | $24.28 | $24.42 | $24.28 | $24.28 | $24.28 | 19,826 |
| 2024-05-14 | $24.15 | $24.28 | $24.15 | $24.20 | $24.20 | 4,185 |
| 2024-05-13 | $24.14 | $24.27 | $24.14 | $24.15 | $24.15 | 8,761 |
| 2024-05-10 | $24.05 | $24.20 | $24.05 | $24.14 | $24.14 | 8,079 |
| 2024-05-09 | $24.02 | $24.13 | $24.02 | $24.10 | $24.10 | 3,102 |
| 2024-05-08 | $24.07 | $24.21 | $24.02 | $24.06 | $24.06 | 11,563 |
| 2024-05-07 | $24.30 | $24.42 | $23.85 | $24.10 | $24.10 | 29,802 |
| 2024-05-06 | $24.45 | $24.45 | $24.20 | $24.25 | $24.25 | 14,416 |
| 2024-05-03 | $24.36 | $24.36 | $24.28 | $24.33 | $24.33 | 2,460 |
| 2024-05-02 | $24.32 | $24.32 | $24.15 | $24.15 | $24.15 | 1,397 |
| 2024-05-01 | $24.49 | $24.49 | $24.19 | $24.32 | $24.32 | 6,706 |
| 2024-04-30 | $24.15 | $24.29 | $24.00 | $24.29 | $24.29 | 16,785 |
| 2024-04-29 | $24.05 | $24.19 | $24.05 | $24.13 | $24.13 | 13,961 |
| 2024-04-26 | $24.20 | $24.29 | $24.06 | $24.13 | $24.13 | 15,451 |
| 2024-04-25 | $24.62 | $24.62 | $24.40 | $24.58 | $24.09 | 9,053 |
| 2024-04-24 | $24.47 | $24.61 | $24.47 | $24.52 | $24.03 | 4,323 |
| 2024-04-23 | $24.64 | $24.78 | $24.64 | $24.70 | $24.21 | 13,895 |
| 2024-04-22 | $24.79 | $24.79 | $24.50 | $24.51 | $24.02 | 5,547 |
| 2024-04-19 | $24.60 | $24.75 | $24.30 | $24.75 | $24.26 | 47,906 |
| 2024-04-18 | $24.48 | $24.58 | $24.33 | $24.58 | $24.09 | 22,472 |
| 2024-04-17 | $24.64 | $24.74 | $24.47 | $24.48 | $23.99 | 8,731 |
| 2024-04-16 | $24.45 | $24.62 | $24.40 | $24.62 | $24.13 | 20,282 |
| 2024-04-15 | $24.50 | $24.60 | $24.13 | $24.50 | $24.01 | 27,442 |
| 2024-04-12 | $24.45 | $24.58 | $24.34 | $24.58 | $24.09 | 18,046 |
| 2024-04-11 | $24.36 | $24.55 | $24.35 | $24.55 | $24.06 | 18,474 |
| 2024-04-10 | $24.20 | $24.50 | $24.20 | $24.49 | $24.00 | 107,339 |
| 2024-04-09 | $24.48 | $24.48 | $23.90 | $24.39 | $23.90 | 74,584 |
| 2024-04-08 | $24.41 | $24.54 | $24.41 | $24.48 | $23.99 | 55,380 |
| 2024-04-05 | $24.45 | $24.54 | $24.35 | $24.37 | $23.88 | 16,583 |
| 2024-04-04 | $24.45 | $24.45 | $24.34 | $24.38 | $23.89 | 13,274 |
| 2024-04-03 | $24.43 | $24.45 | $24.32 | $24.32 | $23.83 | 7,560 |
| 2024-04-02 | $24.30 | $24.45 | $24.30 | $24.33 | $23.84 | 7,857 |
| 2024-04-01 | $24.22 | $24.46 | $24.22 | $24.37 | $23.88 | 5,462 |
| 2024-03-28 | $24.28 | $24.41 | $24.24 | $24.35 | $23.86 | 6,981 |
| 2024-03-27 | $24.37 | $24.45 | $24.20 | $24.40 | $23.91 | 7,698 |
| 2024-03-26 | $24.52 | $24.52 | $24.40 | $24.45 | $23.96 | 5,112 |
| 2024-03-25 | $24.46 | $24.55 | $24.41 | $24.54 | $24.05 | 9,831 |
| 2024-03-22 | $24.59 | $24.64 | $24.53 | $24.55 | $24.06 | 9,998 |
| 2024-03-21 | $24.50 | $24.60 | $24.35 | $24.59 | $24.10 | 19,994 |
| 2024-03-20 | $24.36 | $24.50 | $24.35 | $24.50 | $24.01 | 14,961 |
| 2024-03-19 | $24.31 | $24.47 | $24.20 | $24.35 | $23.86 | 8,648 |
| 2024-03-18 | $24.28 | $24.34 | $24.17 | $24.34 | $23.85 | 17,130 |
| 2024-03-15 | $24.29 | $24.30 | $24.10 | $24.22 | $23.74 | 13,792 |
| 2024-03-14 | $24.05 | $24.30 | $24.05 | $24.17 | $23.69 | 12,448 |
| 2024-03-13 | $24.10 | $24.20 | $24.05 | $24.09 | $23.61 | 18,051 |
| 2024-03-12 | $24.15 | $24.29 | $24.00 | $24.00 | $23.52 | 17,570 |
| 2024-03-11 | $24.30 | $24.30 | $24.09 | $24.20 | $23.72 | 12,525 |
| 2024-03-08 | $24.10 | $24.25 | $24.10 | $24.25 | $24.25 | 10,756 |
| 2024-03-07 | $24.20 | $24.20 | $24.01 | $24.10 | $24.10 | 12,297 |
| 2024-03-06 | $24.19 | $24.37 | $24.11 | $24.11 | $24.11 | 11,111 |
| 2024-03-05 | $24.20 | $24.26 | $24.15 | $24.20 | $24.20 | 15,879 |
| 2024-03-04 | $24.29 | $24.29 | $24.06 | $24.20 | $24.20 | 12,133 |
| 2024-03-01 | $24.17 | $24.29 | $24.15 | $24.16 | $24.16 | 7,640 |
| 2024-02-29 | $24.22 | $24.37 | $24.16 | $24.37 | $24.37 | 10,442 |
| 2024-02-28 | $24.24 | $24.30 | $24.15 | $24.20 | $24.20 | 8,594 |
| 2024-02-27 | $24.20 | $24.25 | $24.15 | $24.21 | $24.21 | 6,268 |
| 2024-02-26 | $24.25 | $24.25 | $24.00 | $24.24 | $24.24 | 8,742 |
| 2024-02-23 | $24.00 | $24.25 | $24.00 | $24.19 | $24.19 | 11,203 |
| 2024-02-22 | $24.03 | $24.09 | $23.93 | $24.09 | $24.09 | 14,605 |
| 2024-02-21 | $24.25 | $24.30 | $24.01 | $24.01 | $24.01 | 8,629 |
| 2024-02-20 | $24.03 | $24.29 | $24.03 | $24.29 | $24.29 | 5,918 |
| 2024-02-16 | $24.10 | $24.10 | $23.97 | $24.01 | $24.01 | 4,333 |
| 2024-02-15 | $24.14 | $24.30 | $24.05 | $24.10 | $24.10 | 8,688 |
| 2024-02-14 | $23.85 | $24.28 | $23.82 | $24.01 | $24.01 | 12,029 |
| 2024-02-13 | $23.90 | $24.00 | $23.82 | $23.82 | $23.82 | 9,752 |
| 2024-02-12 | $24.00 | $24.00 | $23.85 | $24.00 | $24.00 | 17,425 |
| 2024-02-09 | $23.95 | $24.00 | $23.83 | $24.00 | $24.00 | 10,285 |
| 2024-02-08 | $23.91 | $24.09 | $23.82 | $23.90 | $23.90 | 11,512 |
| 2024-02-07 | $23.98 | $24.09 | $23.95 | $24.00 | $24.00 | 4,257 |
| 2024-02-06 | $23.99 | $23.99 | $23.92 | $23.98 | $23.98 | 6,251 |
| 2024-02-05 | $24.00 | $24.05 | $23.95 | $23.99 | $23.99 | 3,730 |
| 2024-02-02 | $24.18 | $24.18 | $23.88 | $23.98 | $23.98 | 5,699 |
| 2024-02-01 | $24.30 | $24.30 | $23.70 | $23.94 | $23.94 | 24,581 |
| 2024-01-31 | $24.12 | $24.30 | $24.02 | $24.25 | $24.25 | 53,572 |
| 2024-01-30 | $24.02 | $24.30 | $24.02 | $24.08 | $24.08 | 17,644 |
| 2024-01-29 | $24.35 | $24.35 | $24.06 | $24.08 | $24.08 | 19,297 |
| 2024-01-26 | $24.00 | $24.51 | $24.00 | $24.35 | $24.35 | 14,752 |
| 2024-01-25 | $24.75 | $24.86 | $24.68 | $24.85 | $24.36 | 9,855 |
| 2024-01-24 | $24.80 | $24.80 | $24.66 | $24.75 | $24.26 | 7,837 |
| 2024-01-23 | $24.65 | $24.69 | $24.63 | $24.63 | $24.14 | 6,137 |
| 2024-01-22 | $24.60 | $24.68 | $24.55 | $24.65 | $24.16 | 22,435 |
| 2024-01-19 | $24.71 | $24.90 | $24.65 | $24.68 | $24.68 | 23,471 |
| 2024-01-18 | $24.63 | $24.91 | $24.46 | $24.64 | $24.64 | 16,146 |
| 2024-01-17 | $24.65 | $24.92 | $24.41 | $24.63 | $24.63 | 17,935 |
| 2024-01-16 | $24.50 | $24.60 | $24.38 | $24.59 | $24.59 | 6,521 |
| 2024-01-12 | $24.50 | $24.69 | $24.47 | $24.62 | $24.62 | 19,045 |
| 2024-01-11 | $24.46 | $24.46 | $24.28 | $24.33 | $24.33 | 6,445 |
| 2024-01-10 | $23.96 | $24.47 | $23.96 | $24.30 | $24.30 | 24,875 |
| 2024-01-09 | $23.75 | $24.10 | $23.75 | $23.96 | $23.96 | 24,035 |
| 2024-01-08 | $23.58 | $23.79 | $23.50 | $23.79 | $23.79 | 19,146 |
| 2024-01-05 | $23.73 | $23.74 | $23.44 | $23.44 | $23.44 | 20,750 |
| 2024-01-04 | $23.51 | $23.75 | $23.51 | $23.73 | $23.73 | 20,937 |
| 2024-01-03 | $23.57 | $23.60 | $23.36 | $23.60 | $23.60 | 6,233 |
| 2024-01-02 | $23.25 | $23.50 | $23.25 | $23.50 | $23.50 | 9,034 |
| 2023-12-29 | $23.57 | $23.60 | $23.25 | $23.25 | $23.25 | 18,487 |
| 2023-12-28 | $23.43 | $23.50 | $23.40 | $23.50 | $23.50 | 7,781 |
| 2023-12-27 | $23.42 | $23.50 | $23.25 | $23.38 | $23.38 | 9,908 |
| 2023-12-26 | $23.29 | $23.33 | $23.28 | $23.30 | $23.30 | 10,550 |
| 2023-12-22 | $23.26 | $23.36 | $23.20 | $23.29 | $23.29 | 8,603 |
| 2023-12-21 | $23.20 | $23.36 | $23.20 | $23.22 | $23.22 | 8,233 |
| 2023-12-20 | $23.15 | $23.35 | $23.15 | $23.31 | $23.31 | 10,548 |
| 2023-12-19 | $23.20 | $23.40 | $23.20 | $23.20 | $23.20 | 11,885 |
| 2023-12-18 | $23.10 | $23.20 | $23.10 | $23.18 | $23.18 | 10,583 |
| 2023-12-15 | $23.08 | $23.15 | $23.03 | $23.03 | $23.03 | 11,339 |
| 2023-12-14 | $23.14 | $23.20 | $23.07 | $23.14 | $23.14 | 15,496 |
| 2023-12-13 | $23.10 | $23.24 | $23.10 | $23.24 | $23.24 | 12,097 |
| 2023-12-12 | $22.97 | $23.10 | $22.97 | $23.05 | $23.05 | 7,144 |
| 2023-12-11 | $22.96 | $23.07 | $22.96 | $22.98 | $22.98 | 6,159 |
| 2023-12-08 | $23.07 | $23.07 | $22.80 | $22.96 | $22.96 | 25,119 |
| 2023-12-07 | $22.87 | $23.27 | $22.85 | $22.90 | $22.90 | 13,847 |
| 2023-12-06 | $23.02 | $23.06 | $22.80 | $22.90 | $22.90 | 23,530 |
| 2023-12-05 | $23.24 | $23.26 | $22.80 | $23.07 | $23.07 | 27,628 |
| 2023-12-04 | $23.25 | $23.25 | $23.00 | $23.24 | $23.24 | 18,395 |
| 2023-12-01 | $23.29 | $23.65 | $23.04 | $23.25 | $23.25 | 34,586 |
| 2023-11-30 | $22.75 | $23.75 | $22.65 | $23.65 | $23.65 | 79,016 |
| 2023-11-29 | $22.78 | $22.80 | $22.65 | $22.65 | $22.65 | 11,491 |
| 2023-11-28 | $22.72 | $22.80 | $22.60 | $22.70 | $22.70 | 6,959 |
| 2023-11-27 | $22.65 | $22.76 | $22.56 | $22.60 | $22.60 | 8,211 |
| 2023-11-24 | $22.50 | $22.72 | $22.50 | $22.55 | $22.55 | 4,929 |
| 2023-11-22 | $22.38 | $22.51 | $22.38 | $22.47 | $22.47 | 5,571 |
| 2023-11-21 | $22.45 | $22.54 | $22.28 | $22.40 | $22.40 | 20,728 |
| 2023-11-20 | $22.70 | $23.00 | $22.35 | $22.43 | $22.43 | 55,974 |
| 2023-11-17 | $22.65 | $22.74 | $22.63 | $22.69 | $22.69 | 15,542 |
| 2023-11-16 | $22.65 | $22.66 | $22.45 | $22.45 | $22.45 | 15,526 |
| 2023-11-15 | $22.75 | $22.75 | $22.46 | $22.62 | $22.62 | 31,441 |
| 2023-11-14 | $22.95 | $22.95 | $22.50 | $22.71 | $22.71 | 20,931 |
| 2023-11-13 | $22.71 | $22.92 | $22.70 | $22.90 | $22.90 | 3,857 |
| 2023-11-10 | $22.67 | $22.73 | $22.67 | $22.73 | $22.73 | 5,105 |
| 2023-11-09 | $22.75 | $22.75 | $22.60 | $22.65 | $22.65 | 21,393 |
| 2023-11-08 | $22.80 | $22.88 | $22.75 | $22.75 | $22.75 | 8,196 |
| 2023-11-07 | $22.75 | $22.77 | $22.50 | $22.62 | $22.62 | 30,156 |
| 2023-11-06 | $22.91 | $23.00 | $22.65 | $22.65 | $22.65 | 31,276 |
| 2023-11-03 | $22.95 | $23.00 | $22.85 | $22.95 | $22.95 | 32,337 |
| 2023-11-02 | $22.85 | $22.95 | $22.85 | $22.95 | $22.95 | 17,297 |
| 2023-11-01 | $22.72 | $22.84 | $22.46 | $22.84 | $22.84 | 18,093 |
| 2023-10-31 | $22.13 | $22.75 | $22.13 | $22.75 | $22.75 | 38,760 |
| 2023-10-30 | $22.00 | $22.50 | $22.00 | $22.33 | $22.33 | 9,211 |
| 2023-10-27 | $22.20 | $22.30 | $21.77 | $22.30 | $22.30 | 11,613 |
| 2023-10-26 | $22.60 | $22.60 | $22.00 | $22.25 | $22.25 | 5,969 |
| 2023-10-25 | $22.62 | $22.79 | $22.60 | $22.78 | $22.29 | 4,413 |
| 2023-10-24 | $22.65 | $22.65 | $22.51 | $22.62 | $22.13 | 11,353 |
| 2023-10-23 | $22.37 | $22.70 | $22.37 | $22.65 | $22.16 | 5,282 |
| 2023-10-20 | $22.70 | $22.75 | $22.38 | $22.43 | $21.94 | 10,537 |
| 2023-10-19 | $22.69 | $22.75 | $22.38 | $22.38 | $21.90 | 16,156 |
| 2023-10-18 | $22.66 | $22.70 | $22.55 | $22.55 | $22.06 | 10,666 |
| 2023-10-17 | $22.55 | $22.66 | $22.50 | $22.66 | $22.16 | 17,407 |
| 2023-10-16 | $22.30 | $22.56 | $22.20 | $22.55 | $22.06 | 11,119 |
| 2023-10-13 | $22.56 | $22.56 | $22.17 | $22.35 | $21.87 | 12,377 |
| 2023-10-12 | $22.21 | $22.38 | $22.16 | $22.32 | $21.84 | 5,871 |
| 2023-10-11 | $22.30 | $22.39 | $22.22 | $22.39 | $21.91 | 8,692 |
| 2023-10-10 | $22.37 | $22.37 | $22.21 | $22.33 | $21.84 | 3,445 |
| 2023-10-09 | $22.34 | $22.34 | $22.06 | $22.20 | $21.72 | 8,477 |
| 2023-10-06 | $21.99 | $22.48 | $21.95 | $21.96 | $21.49 | 15,690 |
| 2023-10-05 | $22.33 | $22.43 | $21.36 | $21.86 | $21.39 | 14,254 |
| 2023-10-04 | $22.61 | $22.61 | $22.30 | $22.60 | $22.11 | 13,615 |
| 2023-10-03 | $22.50 | $22.79 | $22.04 | $22.64 | $22.15 | 28,662 |
| 2023-10-02 | $22.29 | $22.65 | $22.24 | $22.53 | $22.04 | 11,368 |
| 2023-09-29 | $22.20 | $22.47 | $22.00 | $22.43 | $21.94 | 36,906 |
| 2023-09-28 | $21.80 | $22.28 | $21.76 | $22.09 | $21.61 | 8,404 |
| 2023-09-27 | $21.67 | $21.81 | $21.65 | $21.66 | $21.19 | 3,796 |
| 2023-09-26 | $21.85 | $21.99 | $21.50 | $21.61 | $21.14 | 20,332 |
| 2023-09-25 | $21.81 | $21.88 | $21.80 | $21.80 | $21.33 | 20,047 |
| 2023-09-22 | $21.91 | $22.04 | $21.88 | $21.88 | $21.41 | 19,243 |
| 2023-09-21 | $21.90 | $22.15 | $21.85 | $21.93 | $21.46 | 21,870 |
| 2023-09-20 | $22.01 | $22.14 | $21.95 | $21.95 | $21.47 | 21,041 |
| 2023-09-19 | $22.21 | $22.27 | $21.88 | $21.88 | $21.41 | 27,540 |
| 2023-09-18 | $22.11 | $22.70 | $22.11 | $22.16 | $21.68 | 11,422 |
| 2023-09-15 | $22.40 | $22.40 | $22.00 | $22.10 | $22.10 | 33,848 |
| 2023-09-14 | $22.38 | $22.46 | $22.38 | $22.46 | $22.46 | 7,316 |
| 2023-09-13 | $22.40 | $22.48 | $22.38 | $22.38 | $22.38 | 11,291 |
| 2023-09-12 | $22.45 | $22.45 | $22.30 | $22.38 | $22.38 | 13,909 |
| 2023-09-11 | $22.45 | $22.50 | $22.45 | $22.45 | $22.45 | 3,292 |
| 2023-09-08 | $22.69 | $22.71 | $22.43 | $22.45 | $22.45 | 15,883 |
| 2023-09-07 | $22.84 | $22.84 | $22.40 | $22.50 | $22.50 | 4,744 |
| 2023-09-06 | $22.73 | $22.84 | $22.53 | $22.65 | $22.65 | 35,875 |
| 2023-09-05 | $22.75 | $22.89 | $22.63 | $22.74 | $22.74 | 5,510 |
| 2023-09-01 | $22.62 | $22.84 | $22.53 | $22.53 | $22.53 | 2,007 |
| 2023-08-31 | $22.25 | $23.00 | $22.25 | $23.00 | $23.00 | 36,985 |
| 2023-08-30 | $22.11 | $22.24 | $22.11 | $22.18 | $22.18 | 9,307 |
| 2023-08-29 | $22.10 | $22.19 | $22.06 | $22.15 | $22.15 | 16,199 |
| 2023-08-28 | $22.24 | $22.24 | $22.16 | $22.16 | $22.16 | 2,597 |
| 2023-08-25 | $22.13 | $22.18 | $22.11 | $22.16 | $22.16 | 7,409 |
| 2023-08-24 | $22.12 | $22.16 | $22.11 | $22.14 | $22.14 | 6,350 |
| 2023-08-23 | $22.40 | $22.40 | $22.12 | $22.13 | $22.13 | 5,891 |
| 2023-08-22 | $22.15 | $22.26 | $22.11 | $22.11 | $22.11 | 2,662 |
| 2023-08-21 | $22.22 | $22.38 | $22.19 | $22.19 | $22.19 | 16,864 |
| 2023-08-18 | $22.22 | $22.48 | $22.22 | $22.26 | $22.26 | 4,366 |
| 2023-08-17 | $22.15 | $22.33 | $22.15 | $22.33 | $22.33 | 9,154 |
| 2023-08-16 | $22.22 | $22.30 | $22.00 | $22.13 | $22.13 | 6,389 |
| 2023-08-15 | $22.11 | $22.38 | $22.03 | $22.22 | $22.22 | 5,468 |
| 2023-08-14 | $22.74 | $22.74 | $22.07 | $22.22 | $22.22 | 24,506 |
| 2023-08-11 | $22.15 | $22.19 | $22.00 | $22.00 | $22.00 | 40,753 |
| 2023-08-10 | $22.17 | $22.31 | $22.11 | $22.11 | $22.11 | 15,419 |
| 2023-08-09 | $22.10 | $22.50 | $22.08 | $22.50 | $22.50 | 9,618 |
| 2023-08-08 | $21.79 | $22.05 | $21.78 | $21.99 | $21.99 | 19,839 |
| 2023-08-07 | $22.21 | $22.38 | $21.85 | $21.85 | $21.85 | 19,724 |
| 2023-08-04 | $22.25 | $22.65 | $22.11 | $22.21 | $22.21 | 17,263 |
| 2023-08-03 | $22.29 | $22.64 | $22.03 | $22.25 | $22.25 | 8,165 |
| 2023-08-02 | $22.43 | $22.63 | $22.22 | $22.31 | $22.31 | 13,303 |
| 2023-08-01 | $22.80 | $22.80 | $22.42 | $22.43 | $22.43 | 9,072 |
| 2023-07-31 | $22.51 | $22.80 | $22.51 | $22.79 | $22.79 | 12,421 |
| 2023-07-28 | $22.85 | $22.85 | $22.34 | $22.48 | $22.48 | 11,774 |
| 2023-07-27 | $22.65 | $22.84 | $22.59 | $22.62 | $22.62 | 13,007 |
| 2023-07-26 | $23.10 | $23.45 | $23.05 | $23.23 | $22.74 | 34,013 |
| 2023-07-25 | $23.19 | $23.20 | $23.03 | $23.10 | $22.61 | 8,320 |
| 2023-07-24 | $22.90 | $23.37 | $22.88 | $23.19 | $22.70 | 36,048 |
| 2023-07-21 | $22.96 | $23.00 | $22.60 | $22.70 | $22.22 | 34,559 |
| 2023-07-20 | $22.95 | $23.00 | $22.75 | $22.92 | $22.43 | 10,486 |
| 2023-07-19 | $23.00 | $23.10 | $22.80 | $22.80 | $22.31 | 21,542 |
| 2023-07-18 | $22.95 | $23.03 | $22.90 | $22.95 | $22.46 | 19,568 |
| 2023-07-17 | $22.86 | $23.31 | $22.84 | $22.84 | $22.35 | 22,943 |
| 2023-07-14 | $22.81 | $22.89 | $22.70 | $22.86 | $22.37 | 15,116 |
| 2023-07-13 | $22.74 | $22.84 | $22.41 | $22.84 | $22.35 | 14,378 |
| 2023-07-12 | $22.72 | $22.84 | $22.38 | $22.74 | $22.26 | 40,380 |
| 2023-07-11 | $22.38 | $22.68 | $22.38 | $22.68 | $22.19 | 26,398 |
| 2023-07-10 | $22.45 | $22.57 | $22.27 | $22.47 | $21.99 | 17,673 |
| 2023-07-07 | $22.74 | $22.74 | $22.20 | $22.20 | $21.73 | 11,236 |
| 2023-07-06 | $22.49 | $22.49 | $22.00 | $22.11 | $21.63 | 17,526 |
| 2023-07-05 | $22.50 | $22.65 | $22.38 | $22.49 | $22.01 | 18,957 |
| 2023-07-03 | $22.50 | $22.65 | $22.45 | $22.46 | $21.98 | 7,464 |
| 2023-06-30 | $22.13 | $22.42 | $22.00 | $22.42 | $21.94 | 37,016 |
| 2023-06-29 | $22.18 | $22.20 | $21.86 | $21.86 | $21.39 | 4,168 |
| 2023-06-28 | $22.10 | $22.10 | $21.98 | $22.00 | $21.53 | 6,416 |
| 2023-06-27 | $22.07 | $22.10 | $22.00 | $22.02 | $21.55 | 4,068 |
| 2023-06-26 | $22.02 | $22.20 | $22.02 | $22.08 | $21.61 | 7,129 |
| 2023-06-23 | $22.20 | $22.20 | $21.87 | $22.02 | $22.02 | 2,905 |
| 2023-06-22 | $22.04 | $22.15 | $21.72 | $22.14 | $22.14 | 3,078 |
| 2023-06-21 | $21.85 | $21.99 | $21.85 | $21.90 | $21.90 | 2,401 |
| 2023-06-20 | $21.86 | $22.20 | $21.74 | $21.80 | $21.80 | 11,956 |
| 2023-06-16 | $21.89 | $22.10 | $21.80 | $21.81 | $21.81 | 7,568 |
| 2023-06-15 | $21.99 | $21.99 | $21.72 | $21.72 | $21.72 | 12,564 |
| 2023-06-14 | $21.85 | $22.05 | $21.85 | $22.00 | $22.00 | 2,522 |
| 2023-06-13 | $21.71 | $21.98 | $21.71 | $21.80 | $21.80 | 6,723 |
| 2023-06-12 | $21.85 | $22.05 | $21.80 | $22.05 | $22.05 | 3,810 |
| 2023-06-09 | $22.02 | $22.05 | $21.70 | $22.05 | $22.05 | 14,992 |
| 2023-06-08 | $22.21 | $22.21 | $22.00 | $22.13 | $22.13 | 2,479 |
| 2023-06-07 | $22.12 | $22.14 | $22.00 | $22.00 | $22.00 | 17,630 |
| 2023-06-06 | $22.00 | $22.18 | $22.00 | $22.10 | $22.10 | 12,015 |
| 2023-06-05 | $22.00 | $22.32 | $21.75 | $21.75 | $21.75 | 12,829 |
| 2023-06-02 | $21.90 | $22.37 | $21.90 | $21.97 | $21.97 | 9,105 |
| 2023-06-01 | $22.54 | $22.63 | $21.70 | $22.24 | $22.24 | 17,043 |
| 2023-05-31 | $21.49 | $22.70 | $21.49 | $22.63 | $22.63 | 28,055 |
| 2023-05-30 | $21.61 | $21.98 | $21.29 | $21.50 | $21.50 | 20,492 |
| 2023-05-26 | $21.75 | $21.89 | $21.70 | $21.70 | $21.70 | 4,085 |
| 2023-05-25 | $21.89 | $21.92 | $21.87 | $21.87 | $21.87 | 1,682 |
| 2023-05-24 | $21.83 | $22.00 | $21.67 | $21.92 | $21.92 | 3,730 |
| 2023-05-23 | $21.60 | $21.82 | $21.60 | $21.78 | $21.78 | 3,887 |
| 2023-05-22 | $21.70 | $21.70 | $21.35 | $21.60 | $21.60 | 9,535 |
| 2023-05-19 | $21.79 | $21.79 | $21.68 | $21.74 | $21.74 | 4,872 |
| 2023-05-18 | $21.91 | $21.99 | $21.41 | $21.65 | $21.65 | 21,189 |
| 2023-05-17 | $21.65 | $22.00 | $21.65 | $21.75 | $21.75 | 10,789 |
| 2023-05-16 | $21.61 | $22.00 | $21.61 | $21.61 | $21.61 | 4,546 |
| 2023-05-15 | $21.12 | $22.07 | $21.12 | $21.53 | $21.53 | 49,267 |
| 2023-05-12 | $21.01 | $21.25 | $21.01 | $21.09 | $21.09 | 3,547 |
| 2023-05-11 | $21.39 | $21.39 | $21.01 | $21.01 | $21.01 | 10,601 |
| 2023-05-10 | $21.74 | $22.28 | $21.41 | $21.41 | $21.41 | 4,625 |
| 2023-05-09 | $21.24 | $21.39 | $21.09 | $21.17 | $21.17 | 8,624 |
| 2023-05-08 | $21.13 | $21.51 | $21.13 | $21.16 | $21.16 | 3,543 |
| 2023-05-05 | $20.92 | $21.56 | $20.91 | $20.94 | $20.94 | 8,883 |
| 2023-05-04 | $22.00 | $22.05 | $20.51 | $20.67 | $20.67 | 62,298 |
| 2023-05-03 | $21.98 | $22.28 | $21.84 | $21.92 | $21.92 | 22,136 |
| 2023-05-02 | $22.53 | $22.56 | $21.75 | $22.03 | $22.03 | 19,722 |
| 2023-05-01 | $22.70 | $22.70 | $22.34 | $22.42 | $22.42 | 14,533 |
| 2023-04-28 | $22.49 | $22.75 | $22.40 | $22.75 | $22.75 | 31,062 |
| 2023-04-27 | $22.60 | $22.76 | $22.48 | $22.57 | $22.57 | 8,179 |
| 2023-04-26 | $23.02 | $23.18 | $22.94 | $23.05 | $22.56 | 7,953 |
| 2023-04-25 | $22.90 | $23.23 | $22.90 | $23.00 | $22.51 | 21,029 |
| 2023-04-24 | $23.21 | $23.50 | $22.88 | $22.90 | $22.41 | 41,078 |
| 2023-04-21 | $23.11 | $23.20 | $23.00 | $23.10 | $23.10 | 9,724 |
| 2023-04-20 | $23.00 | $23.21 | $23.00 | $23.13 | $23.13 | 11,625 |
| 2023-04-19 | $23.00 | $23.15 | $23.00 | $23.15 | $23.15 | 13,890 |
| 2023-04-18 | $23.02 | $23.05 | $22.71 | $23.04 | $23.04 | 4,753 |
| 2023-04-17 | $22.98 | $23.21 | $22.66 | $23.15 | $23.15 | 40,693 |
| 2023-04-14 | $22.59 | $22.97 | $22.55 | $22.96 | $22.96 | 27,142 |
| 2023-04-13 | $22.19 | $22.82 | $22.19 | $22.68 | $22.68 | 31,132 |
| 2023-04-12 | $22.19 | $22.36 | $22.00 | $22.28 | $22.28 | 13,938 |
| 2023-04-11 | $22.10 | $22.36 | $22.10 | $22.27 | $22.27 | 14,699 |
| 2023-04-10 | $22.27 | $22.27 | $22.03 | $22.22 | $22.22 | 5,413 |
| 2023-04-06 | $21.99 | $22.36 | $21.80 | $22.20 | $22.20 | 11,138 |
| 2023-04-05 | $22.55 | $22.72 | $21.80 | $22.03 | $22.03 | 35,955 |
| 2023-04-04 | $22.54 | $22.72 | $22.53 | $22.72 | $22.72 | 5,534 |
| 2023-04-03 | $22.35 | $22.67 | $22.26 | $22.63 | $22.63 | 7,757 |
| 2023-03-31 | $21.95 | $22.44 | $21.95 | $22.35 | $22.35 | 53,080 |
| 2023-03-30 | $21.80 | $21.99 | $21.80 | $21.90 | $21.90 | 9,726 |
| 2023-03-29 | $21.74 | $21.90 | $21.63 | $21.79 | $21.79 | 20,593 |
| 2023-03-28 | $21.75 | $21.89 | $21.51 | $21.69 | $21.69 | 13,370 |
| 2023-03-27 | $21.85 | $21.85 | $21.41 | $21.62 | $21.62 | 12,228 |
| 2023-03-24 | $21.80 | $21.85 | $21.30 | $21.84 | $21.84 | 19,003 |
| 2023-03-23 | $21.87 | $22.15 | $21.67 | $21.67 | $21.67 | 5,502 |
| 2023-03-22 | $22.00 | $22.01 | $21.69 | $21.77 | $21.77 | 7,370 |
| 2023-03-21 | $22.09 | $22.17 | $21.91 | $22.16 | $22.16 | 13,614 |
| 2023-03-20 | $22.01 | $22.10 | $21.68 | $21.92 | $21.92 | 22,662 |
| 2023-03-17 | $21.74 | $22.39 | $21.74 | $22.00 | $22.00 | 5,848 |
| 2023-03-16 | $21.40 | $22.78 | $21.10 | $22.53 | $22.53 | 40,076 |
| 2023-03-15 | $21.25 | $21.43 | $20.50 | $21.39 | $21.39 | 39,826 |
| 2023-03-14 | $20.83 | $21.90 | $20.80 | $20.85 | $20.85 | 27,547 |
| 2023-03-13 | $21.95 | $22.09 | $20.18 | $20.58 | $20.58 | 48,744 |
| 2023-03-10 | $21.21 | $21.69 | $21.02 | $21.27 | $21.27 | 33,688 |
| 2023-03-09 | $22.41 | $22.41 | $21.55 | $21.59 | $21.59 | 29,321 |
| 2023-03-08 | $22.48 | $22.67 | $22.40 | $22.43 | $22.43 | 11,018 |
| 2023-03-07 | $22.46 | $22.55 | $22.36 | $22.40 | $22.40 | 7,746 |
| 2023-03-06 | $22.61 | $22.80 | $22.35 | $22.46 | $22.46 | 15,815 |
| 2023-03-03 | $22.50 | $22.70 | $22.34 | $22.61 | $22.61 | 7,381 |
| 2023-03-02 | $22.50 | $22.61 | $22.20 | $22.58 | $22.58 | 35,481 |
| 2023-03-01 | $22.40 | $22.95 | $22.25 | $22.50 | $22.50 | 42,963 |
| 2023-02-28 | $22.01 | $22.58 | $22.01 | $22.40 | $22.40 | 86,554 |
| 2023-02-27 | $22.44 | $22.44 | $22.01 | $22.02 | $22.02 | 19,083 |
| 2023-02-24 | $22.30 | $22.70 | $22.30 | $22.44 | $22.44 | 5,208 |
| 2023-02-23 | $22.60 | $22.60 | $22.22 | $22.34 | $22.34 | 15,135 |
| 2023-02-22 | $22.30 | $22.60 | $22.21 | $22.40 | $22.40 | 26,876 |
| 2023-02-21 | $22.00 | $22.49 | $22.00 | $22.20 | $22.20 | 50,814 |
| 2023-02-17 | $21.55 | $22.50 | $21.52 | $21.91 | $21.91 | 26,751 |
| 2023-02-16 | $21.64 | $21.85 | $21.42 | $21.60 | $21.60 | 19,071 |
| 2023-02-15 | $21.39 | $21.71 | $21.39 | $21.71 | $21.71 | 6,238 |
| 2023-02-14 | $21.47 | $21.54 | $21.27 | $21.52 | $21.52 | 20,928 |
| 2023-02-13 | $21.41 | $21.69 | $21.41 | $21.49 | $21.49 | 14,875 |
| 2023-02-10 | $21.33 | $21.45 | $20.93 | $21.30 | $21.30 | 246,983 |
| 2023-02-09 | $21.72 | $21.75 | $21.20 | $21.24 | $21.24 | 38,696 |
| 2023-02-08 | $22.00 | $22.00 | $21.60 | $21.60 | $21.60 | 32,814 |
| 2023-02-07 | $22.23 | $22.23 | $21.85 | $21.88 | $21.88 | 58,469 |
| 2023-02-06 | $22.55 | $22.73 | $22.10 | $22.13 | $22.13 | 21,927 |
| 2023-02-03 | $22.89 | $23.08 | $22.50 | $22.59 | $22.59 | 22,349 |
| 2023-02-02 | $22.73 | $23.17 | $22.73 | $22.82 | $22.82 | 40,181 |
| 2023-02-01 | $22.58 | $22.80 | $22.58 | $22.80 | $22.80 | 12,408 |
| 2023-01-31 | $22.10 | $22.95 | $22.10 | $22.69 | $22.69 | 30,941 |
| 2023-01-30 | $22.58 | $22.59 | $22.05 | $22.12 | $22.12 | 26,259 |
| 2023-01-27 | $22.47 | $22.81 | $22.26 | $22.49 | $22.49 | 14,898 |
| 2023-01-26 | $22.74 | $22.74 | $22.26 | $22.43 | $22.43 | 28,774 |
| 2023-01-25 | $23.45 | $23.45 | $22.98 | $23.10 | $23.10 | 36,434 |
| 2023-01-24 | $23.45 | $23.45 | $23.25 | $23.45 | $23.45 | 11,555 |
| 2023-01-23 | $23.20 | $23.45 | $23.20 | $23.44 | $23.44 | 10,533 |
| 2023-01-20 | $23.47 | $23.47 | $23.25 | $23.36 | $23.36 | 12,696 |
| 2023-01-19 | $23.29 | $23.40 | $23.03 | $23.39 | $23.39 | 9,176 |
| 2023-01-18 | $23.34 | $23.44 | $23.33 | $23.38 | $23.38 | 16,303 |
| 2023-01-17 | $23.22 | $23.32 | $23.22 | $23.30 | $23.30 | 30,094 |
| 2023-01-13 | $23.00 | $23.31 | $22.94 | $23.22 | $23.22 | 11,008 |
| 2023-01-12 | $23.13 | $23.20 | $22.92 | $23.10 | $23.10 | 30,913 |
| 2023-01-11 | $23.05 | $23.32 | $23.05 | $23.22 | $23.22 | 20,724 |
| 2023-01-10 | $22.23 | $23.93 | $22.23 | $23.00 | $23.00 | 39,051 |
| 2023-01-09 | $22.00 | $22.25 | $21.98 | $22.24 | $22.24 | 20,933 |
| 2023-01-06 | $21.55 | $21.89 | $21.55 | $21.89 | $21.89 | 19,908 |
| 2023-01-05 | $21.71 | $21.86 | $21.61 | $21.71 | $21.71 | 16,603 |
| 2023-01-04 | $21.64 | $21.86 | $21.50 | $21.75 | $21.75 | 12,560 |
| 2023-01-03 | $21.62 | $21.86 | $21.43 | $21.47 | $21.47 | 40,728 |
| 2022-12-30 | $21.68 | $21.70 | $21.52 | $21.58 | $21.58 | 21,248 |
| 2022-12-29 | $21.60 | $21.79 | $21.60 | $21.67 | $21.67 | 9,142 |
| 2022-12-28 | $21.50 | $21.60 | $21.50 | $21.58 | $21.58 | 12,863 |
| 2022-12-27 | $21.75 | $21.77 | $21.50 | $21.60 | $21.60 | 24,053 |
| 2022-12-23 | $21.57 | $21.86 | $21.46 | $21.65 | $21.65 | 11,239 |
| 2022-12-22 | $21.75 | $21.80 | $21.51 | $21.70 | $21.70 | 7,762 |
| 2022-12-21 | $21.93 | $22.10 | $21.85 | $22.10 | $22.10 | 6,957 |
| 2022-12-20 | $21.85 | $22.01 | $21.80 | $21.80 | $21.80 | 17,266 |
| 2022-12-19 | $21.73 | $22.19 | $21.73 | $22.02 | $22.02 | 10,672 |
| 2022-12-16 | $21.92 | $22.07 | $21.83 | $21.89 | $21.89 | 10,979 |
| 2022-12-15 | $21.57 | $21.98 | $21.42 | $21.64 | $21.64 | 33,036 |
| 2022-12-14 | $21.53 | $21.91 | $21.53 | $21.73 | $21.73 | 29,722 |
| 2022-12-13 | $21.35 | $21.80 | $21.35 | $21.53 | $21.53 | 11,193 |
| 2022-12-12 | $21.29 | $21.40 | $21.00 | $21.07 | $21.07 | 9,029 |
| 2022-12-09 | $21.80 | $21.80 | $21.01 | $21.51 | $21.51 | 53,424 |
| 2022-12-08 | $22.30 | $22.39 | $21.95 | $21.95 | $21.95 | 40,090 |
| 2022-12-07 | $22.24 | $22.40 | $22.24 | $22.30 | $22.30 | 8,823 |
| 2022-12-06 | $22.70 | $22.70 | $22.24 | $22.35 | $22.35 | 10,924 |
| 2022-12-05 | $22.46 | $22.85 | $22.46 | $22.70 | $22.70 | 36,757 |
| 2022-12-02 | $21.97 | $22.48 | $21.97 | $22.48 | $22.48 | 23,859 |
| 2022-12-01 | $21.80 | $21.98 | $21.76 | $21.98 | $21.98 | 23,152 |
| 2022-11-30 | $21.85 | $22.04 | $21.80 | $21.80 | $21.80 | 15,112 |
| 2022-11-29 | $22.00 | $22.31 | $21.66 | $21.71 | $21.71 | 17,617 |
| 2022-11-28 | $22.21 | $22.28 | $21.80 | $21.92 | $21.92 | 11,137 |
| 2022-11-25 | $22.01 | $22.15 | $21.89 | $22.09 | $22.09 | 11,237 |
| 2022-11-23 | $21.60 | $21.87 | $21.55 | $21.86 | $21.86 | 5,271 |
| 2022-11-22 | $21.52 | $21.93 | $21.50 | $21.68 | $21.68 | 18,120 |
| 2022-11-21 | $21.29 | $21.97 | $21.29 | $21.58 | $21.58 | 29,630 |
| 2022-11-18 | $21.11 | $21.29 | $21.10 | $21.29 | $21.29 | 5,926 |
| 2022-11-17 | $21.10 | $21.50 | $21.10 | $21.11 | $21.11 | 13,111 |
| 2022-11-16 | $21.11 | $21.45 | $21.05 | $21.10 | $21.10 | 7,642 |
| 2022-11-15 | $21.08 | $21.16 | $21.00 | $21.11 | $21.11 | 19,197 |
| 2022-11-14 | $21.00 | $21.30 | $21.00 | $21.08 | $21.08 | 23,833 |
| 2022-11-11 | $21.00 | $21.20 | $20.92 | $20.92 | $20.92 | 9,404 |
| 2022-11-10 | $20.75 | $21.01 | $20.50 | $20.82 | $20.82 | 51,664 |
| 2022-11-09 | $20.44 | $20.44 | $20.23 | $20.42 | $20.42 | 14,997 |
| 2022-11-08 | $20.37 | $20.65 | $20.35 | $20.44 | $20.44 | 29,438 |
| 2022-11-07 | $20.73 | $21.00 | $20.25 | $20.37 | $20.37 | 21,517 |
| 2022-11-04 | $20.98 | $20.99 | $20.55 | $20.60 | $20.60 | 25,258 |
| 2022-11-03 | $21.22 | $21.22 | $20.85 | $20.91 | $20.91 | 19,354 |
| 2022-11-02 | $21.49 | $21.49 | $20.82 | $21.23 | $21.23 | 22,706 |
| 2022-11-01 | $20.75 | $21.66 | $20.73 | $21.45 | $21.45 | 54,663 |
| 2022-10-31 | $20.81 | $20.94 | $20.54 | $20.54 | $20.54 | 18,661 |
| 2022-10-28 | $20.86 | $21.00 | $20.85 | $20.95 | $20.95 | 8,362 |
| 2022-10-27 | $20.81 | $21.10 | $20.71 | $20.71 | $20.71 | 13,380 |
| 2022-10-26 | $21.11 | $21.76 | $21.10 | $21.39 | $20.89 | 27,408 |
| 2022-10-25 | $20.99 | $21.27 | $20.99 | $21.11 | $20.62 | 12,379 |
| 2022-10-24 | $20.98 | $21.00 | $20.83 | $20.92 | $20.43 | 15,497 |
| 2022-10-21 | $21.03 | $21.03 | $20.75 | $20.98 | $20.49 | 11,920 |
| 2022-10-20 | $20.81 | $21.00 | $20.80 | $20.91 | $20.42 | 17,579 |
| 2022-10-19 | $21.21 | $21.21 | $20.92 | $20.93 | $20.44 | 20,489 |
| 2022-10-18 | $21.20 | $21.56 | $21.04 | $21.18 | $20.69 | 12,932 |
| 2022-10-17 | $20.90 | $21.18 | $20.76 | $21.10 | $20.61 | 11,130 |
| 2022-10-14 | $20.84 | $21.10 | $20.81 | $20.90 | $20.41 | 16,677 |
| 2022-10-13 | $20.85 | $21.20 | $20.70 | $20.90 | $20.41 | 21,306 |
| 2022-10-12 | $21.07 | $21.09 | $20.74 | $21.00 | $20.51 | 45,547 |
| 2022-10-11 | $21.06 | $21.32 | $21.02 | $21.07 | $20.58 | 8,768 |
| 2022-10-10 | $21.74 | $21.74 | $21.06 | $21.07 | $20.58 | 12,582 |
| 2022-10-07 | $21.75 | $21.82 | $21.39 | $21.65 | $21.15 | 9,344 |
| 2022-10-06 | $22.05 | $22.16 | $21.75 | $21.78 | $21.27 | 12,471 |
| 2022-10-05 | $22.07 | $22.13 | $21.75 | $21.84 | $21.33 | 14,220 |
| 2022-10-04 | $21.70 | $22.56 | $21.70 | $21.96 | $21.45 | 30,701 |
| 2022-10-03 | $21.80 | $21.80 | $21.48 | $21.73 | $21.23 | 25,563 |
| 2022-09-30 | $20.96 | $21.76 | $20.96 | $21.76 | $21.76 | 45,520 |
| 2022-09-29 | $21.20 | $21.20 | $20.82 | $20.86 | $20.86 | 35,204 |
| 2022-09-28 | $21.25 | $21.30 | $21.15 | $21.25 | $21.25 | 15,134 |
| 2022-09-27 | $21.12 | $21.30 | $20.90 | $21.22 | $21.22 | 26,297 |
| 2022-09-26 | $21.75 | $21.80 | $21.28 | $21.28 | $21.28 | 17,427 |
| 2022-09-23 | $22.00 | $22.05 | $21.40 | $21.71 | $21.71 | 18,500 |
| 2022-09-22 | $22.00 | $22.13 | $21.95 | $22.06 | $22.06 | 12,778 |
| 2022-09-21 | $22.06 | $22.19 | $21.90 | $22.00 | $22.00 | 19,925 |
| 2022-09-20 | $22.11 | $22.11 | $22.00 | $22.08 | $22.08 | 18,281 |
| 2022-09-19 | $22.20 | $22.28 | $22.09 | $22.11 | $22.11 | 14,844 |
| 2022-09-16 | $22.29 | $22.37 | $21.89 | $22.18 | $22.18 | 26,316 |
| 2022-09-15 | $22.51 | $22.54 | $22.38 | $22.38 | $22.38 | 5,875 |
| 2022-09-14 | $22.30 | $22.52 | $22.27 | $22.46 | $22.46 | 12,084 |
| 2022-09-13 | $22.24 | $22.33 | $22.17 | $22.22 | $22.22 | 13,845 |
| 2022-09-12 | $22.07 | $22.40 | $22.07 | $22.30 | $22.30 | 6,732 |
| 2022-09-09 | $22.05 | $22.40 | $22.05 | $22.13 | $22.13 | 13,663 |
| 2022-09-08 | $21.87 | $22.60 | $21.85 | $22.03 | $22.03 | 30,440 |
| 2022-09-07 | $21.90 | $22.09 | $21.69 | $21.80 | $21.80 | 22,102 |
| 2022-09-06 | $22.20 | $22.21 | $21.81 | $21.90 | $21.90 | 27,948 |
| 2022-09-02 | $22.03 | $22.41 | $22.03 | $22.15 | $22.15 | 14,647 |
| 2022-09-01 | $22.23 | $22.23 | $22.00 | $22.00 | $22.00 | 12,111 |
| 2022-08-31 | $22.64 | $23.30 | $22.06 | $22.06 | $22.06 | 89,340 |
| 2022-08-30 | $22.85 | $22.91 | $22.64 | $22.73 | $22.73 | 17,032 |
| 2022-08-29 | $23.42 | $23.42 | $22.58 | $22.70 | $22.70 | 21,049 |
| 2022-08-26 | $21.95 | $24.00 | $21.91 | $23.42 | $23.42 | 180,552 |
| 2022-08-25 | $21.87 | $21.99 | $21.76 | $21.80 | $21.80 | 18,165 |
| 2022-08-24 | $21.64 | $22.00 | $21.64 | $21.79 | $21.79 | 30,731 |
| 2022-08-23 | $21.96 | $22.04 | $21.73 | $21.80 | $21.80 | 52,515 |
| 2022-08-22 | $22.00 | $22.13 | $21.80 | $22.07 | $22.07 | 36,702 |
| 2022-08-19 | $22.17 | $22.32 | $22.00 | $22.14 | $22.14 | 35,871 |
| 2022-08-18 | $22.65 | $22.73 | $22.27 | $22.32 | $22.32 | 38,026 |
| 2022-08-17 | $23.00 | $23.00 | $22.50 | $22.73 | $22.73 | 29,192 |
| 2022-08-16 | $22.74 | $23.19 | $22.74 | $23.11 | $23.11 | 43,610 |
| 2022-08-15 | $22.45 | $22.74 | $22.30 | $22.74 | $22.74 | 18,530 |
| 2022-08-12 | $22.00 | $22.50 | $21.99 | $22.45 | $22.45 | 29,246 |
| 2022-08-11 | $22.39 | $22.70 | $21.90 | $21.94 | $21.94 | 81,348 |
| 2022-08-10 | $20.65 | $22.83 | $20.61 | $22.48 | $22.48 | 235,269 |
| 2022-08-09 | $22.00 | $22.00 | $20.16 | $21.09 | $21.09 | 376,240 |
| 2022-08-08 | $23.25 | $23.50 | $22.06 | $22.38 | $22.38 | 215,876 |
| 2022-08-05 | $22.82 | $24.50 | $22.39 | $23.11 | $23.11 | 216,894 |
| 2022-08-04 | $25.01 | $25.12 | $24.90 | $24.95 | $24.95 | 15,761 |
| 2022-08-03 | $25.14 | $25.14 | $25.06 | $25.10 | $25.10 | 6,637 |
| 2022-08-02 | $25.10 | $25.10 | $25.00 | $25.09 | $25.09 | 12,077 |
| 2022-08-01 | $24.99 | $25.10 | $24.95 | $25.10 | $25.10 | 7,375 |
| 2022-07-29 | $24.91 | $25.21 | $24.90 | $24.98 | $24.98 | 35,915 |
| 2022-07-28 | $24.96 | $25.00 | $24.82 | $24.98 | $24.98 | 21,714 |
| 2022-07-27 | $25.32 | $25.36 | $25.20 | $25.36 | $24.87 | 17,499 |
| 2022-07-26 | $25.30 | $25.33 | $25.20 | $25.21 | $24.72 | 5,710 |
| 2022-07-25 | $25.32 | $25.35 | $25.18 | $25.35 | $24.86 | 11,172 |
| 2022-07-22 | $25.22 | $25.25 | $25.15 | $25.22 | $24.73 | 12,022 |
| 2022-07-21 | $25.32 | $25.32 | $25.22 | $25.22 | $24.73 | 11,909 |
| 2022-07-20 | $25.29 | $25.39 | $25.21 | $25.31 | $24.82 | 5,515 |
| 2022-07-19 | $25.24 | $25.33 | $25.13 | $25.30 | $24.81 | 6,507 |
| 2022-07-18 | $25.20 | $25.42 | $24.99 | $25.32 | $24.83 | 12,825 |
| 2022-07-15 | $25.09 | $25.20 | $24.96 | $25.20 | $24.71 | 4,972 |
| 2022-07-14 | $25.00 | $25.04 | $24.99 | $25.00 | $24.52 | 3,893 |
| 2022-07-13 | $25.05 | $25.16 | $25.00 | $25.02 | $24.53 | 3,491 |
| 2022-07-12 | $25.01 | $25.08 | $24.99 | $25.06 | $24.58 | 9,328 |
| 2022-07-11 | $24.72 | $25.01 | $24.70 | $25.00 | $24.52 | 11,085 |
| 2022-07-08 | $24.67 | $24.75 | $24.67 | $24.67 | $24.19 | 6,583 |
| 2022-07-07 | $24.62 | $24.78 | $24.62 | $24.65 | $24.17 | 12,869 |
| 2022-07-06 | $24.65 | $24.79 | $24.59 | $24.62 | $24.14 | 5,435 |
| 2022-07-05 | $24.70 | $24.70 | $24.60 | $24.69 | $24.21 | 15,015 |
| 2022-07-01 | $24.82 | $24.84 | $24.70 | $24.72 | $24.24 | 4,070 |
| 2022-06-30 | $24.82 | $24.92 | $24.76 | $24.76 | $24.28 | 7,805 |
| 2022-06-29 | $24.81 | $24.95 | $24.81 | $24.87 | $24.39 | 3,797 |
| 2022-06-28 | $24.83 | $24.90 | $24.76 | $24.87 | $24.39 | 8,278 |
| 2022-06-27 | $24.82 | $24.92 | $24.66 | $24.71 | $24.23 | 9,249 |
| 2022-06-24 | $24.48 | $25.01 | $24.43 | $24.64 | $24.64 | 11,278 |
| 2022-06-23 | $24.54 | $24.54 | $24.35 | $24.35 | $24.35 | 9,343 |
| 2022-06-22 | $24.58 | $24.58 | $24.30 | $24.35 | $24.35 | 14,744 |
| 2022-06-21 | $24.41 | $24.68 | $24.25 | $24.50 | $24.50 | 17,590 |
| 2022-06-17 | $24.13 | $24.58 | $24.13 | $24.43 | $24.43 | 15,113 |
| 2022-06-16 | $25.11 | $25.11 | $24.09 | $24.42 | $24.42 | 32,214 |
| 2022-06-15 | $24.67 | $25.19 | $24.67 | $25.19 | $25.19 | 3,229 |
| 2022-06-14 | $24.70 | $25.07 | $24.67 | $24.68 | $24.68 | 29,943 |
| 2022-06-13 | $24.97 | $24.97 | $24.73 | $24.78 | $24.78 | 34,535 |
| 2022-06-10 | $25.12 | $25.23 | $25.06 | $25.08 | $25.08 | 28,905 |
| 2022-06-09 | $25.20 | $25.24 | $25.12 | $25.19 | $25.19 | 10,701 |
| 2022-06-08 | $25.23 | $25.35 | $25.21 | $25.29 | $25.29 | 5,689 |
| 2022-06-07 | $25.37 | $25.37 | $25.19 | $25.30 | $25.30 | 5,604 |
| 2022-06-06 | $25.24 | $25.33 | $25.11 | $25.29 | $25.29 | 8,778 |
| 2022-06-03 | $25.10 | $25.40 | $25.10 | $25.24 | $25.24 | 11,435 |
| 2022-06-02 | $25.31 | $25.31 | $25.18 | $25.23 | $25.23 | 5,311 |
| 2022-06-01 | $25.27 | $25.46 | $25.27 | $25.27 | $25.27 | 10,017 |
| 2022-05-31 | $25.10 | $25.50 | $25.04 | $25.47 | $25.47 | 21,645 |
| 2022-05-27 | $25.13 | $25.20 | $25.00 | $25.17 | $25.17 | 26,355 |
| 2022-05-26 | $25.12 | $25.12 | $24.95 | $25.04 | $25.04 | 20,878 |
| 2022-05-25 | $24.97 | $25.15 | $24.94 | $25.12 | $25.12 | 21,449 |
| 2022-05-24 | $24.90 | $24.97 | $24.83 | $24.97 | $24.97 | 21,363 |
| 2022-05-23 | $24.90 | $24.94 | $24.79 | $24.80 | $24.80 | 14,030 |
| 2022-05-20 | $25.05 | $25.11 | $24.82 | $24.95 | $24.95 | 7,537 |
| 2022-05-19 | $24.72 | $25.00 | $24.72 | $24.99 | $24.99 | 12,379 |
| 2022-05-18 | $24.85 | $24.97 | $24.41 | $24.72 | $24.72 | 37,162 |
| 2022-05-17 | $25.00 | $25.05 | $24.90 | $24.90 | $24.90 | 14,850 |
| 2022-05-16 | $25.08 | $25.08 | $24.96 | $24.98 | $24.98 | 6,861 |
| 2022-05-13 | $25.04 | $25.10 | $24.91 | $25.08 | $25.08 | 18,065 |
| 2022-05-12 | $24.90 | $24.97 | $24.84 | $24.97 | $24.97 | 15,615 |
| 2022-05-11 | $24.96 | $25.11 | $24.90 | $24.99 | $24.99 | 11,918 |
| 2022-05-10 | $25.00 | $25.04 | $24.92 | $24.94 | $24.94 | 22,546 |
| 2022-05-09 | $25.00 | $25.04 | $24.87 | $24.93 | $24.93 | 37,074 |
| 2022-05-06 | $25.01 | $25.11 | $25.00 | $25.02 | $25.02 | 29,433 |
| 2022-05-05 | $25.08 | $25.16 | $25.05 | $25.09 | $25.09 | 12,427 |
| 2022-05-04 | $25.13 | $25.16 | $25.09 | $25.16 | $25.16 | 12,490 |
| 2022-05-03 | $25.11 | $25.17 | $25.11 | $25.11 | $25.11 | 9,511 |
| 2022-05-02 | $25.30 | $25.35 | $25.10 | $25.17 | $25.17 | 26,818 |
| 2022-04-29 | $25.21 | $25.42 | $25.10 | $25.42 | $25.42 | 38,527 |
| 2022-04-28 | $25.37 | $25.37 | $25.12 | $25.22 | $25.22 | 38,046 |
| 2022-04-27 | $25.50 | $25.67 | $25.49 | $25.67 | $25.18 | 25,120 |
| 2022-04-26 | $25.47 | $25.60 | $25.47 | $25.49 | $25.00 | 15,219 |
| 2022-04-25 | $25.42 | $25.50 | $25.40 | $25.47 | $24.98 | 3,910 |
| 2022-04-22 | $25.40 | $25.49 | $25.40 | $25.47 | $24.98 | 5,736 |
| 2022-04-21 | $25.59 | $25.59 | $25.44 | $25.44 | $24.95 | 19,155 |
| 2022-04-20 | $25.44 | $25.52 | $25.44 | $25.48 | $24.99 | 10,251 |
| 2022-04-19 | $25.57 | $25.57 | $25.41 | $25.44 | $24.95 | 4,012 |
| 2022-04-18 | $25.36 | $25.57 | $25.36 | $25.57 | $25.08 | 26,585 |
| 2022-04-14 | $25.37 | $25.50 | $25.36 | $25.47 | $24.98 | 15,543 |
| 2022-04-13 | $25.57 | $25.60 | $25.36 | $25.36 | $24.87 | 27,295 |
| 2022-04-12 | $25.59 | $25.60 | $25.41 | $25.57 | $25.08 | 8,038 |
| 2022-04-11 | $25.60 | $25.60 | $25.49 | $25.58 | $25.09 | 13,040 |
| 2022-04-08 | $25.57 | $25.61 | $25.49 | $25.60 | $25.11 | 8,443 |
| 2022-04-07 | $25.44 | $25.56 | $25.40 | $25.48 | $24.99 | 32,179 |
| 2022-04-06 | $25.45 | $25.46 | $25.41 | $25.44 | $24.95 | 8,165 |
| 2022-04-05 | $25.45 | $25.54 | $25.43 | $25.46 | $24.97 | 9,326 |
| 2022-04-04 | $25.69 | $25.69 | $25.43 | $25.45 | $24.96 | 8,088 |
| 2022-04-01 | $25.50 | $25.56 | $25.42 | $25.43 | $24.94 | 8,838 |
| 2022-03-31 | $25.53 | $25.67 | $25.40 | $25.40 | $24.91 | 12,561 |
| 2022-03-30 | $25.60 | $25.66 | $25.60 | $25.64 | $25.15 | 6,239 |
| 2022-03-29 | $25.40 | $25.60 | $25.40 | $25.60 | $25.11 | 13,734 |
| 2022-03-28 | $25.70 | $25.70 | $25.35 | $25.41 | $24.92 | 8,000 |
| 2022-03-25 | $25.45 | $25.73 | $25.33 | $25.73 | $25.24 | 13,075 |
| 2022-03-24 | $25.35 | $25.44 | $25.31 | $25.33 | $24.85 | 18,372 |
| 2022-03-23 | $25.25 | $25.55 | $25.25 | $25.49 | $25.00 | 6,956 |
| 2022-03-22 | $25.28 | $25.47 | $25.27 | $25.37 | $24.88 | 5,459 |
| 2022-03-21 | $25.35 | $25.40 | $25.17 | $25.22 | $24.74 | 14,281 |
| 2022-03-18 | $25.33 | $25.35 | $25.24 | $25.26 | $24.77 | 15,387 |
| 2022-03-17 | $25.25 | $25.45 | $25.23 | $25.32 | $24.84 | 17,239 |
| 2022-03-16 | $25.10 | $25.23 | $25.08 | $25.10 | $24.62 | 17,874 |
| 2022-03-15 | $25.25 | $25.27 | $24.97 | $25.08 | $24.60 | 13,309 |
| 2022-03-14 | $25.30 | $25.30 | $25.04 | $25.04 | $24.56 | 18,954 |
| 2022-03-11 | $25.10 | $25.23 | $25.07 | $25.17 | $24.69 | 11,085 |
| 2022-03-10 | $25.17 | $25.17 | $25.08 | $25.11 | $24.63 | 13,388 |
| 2022-03-09 | $25.02 | $25.17 | $25.02 | $25.11 | $24.63 | 8,396 |
| 2022-03-08 | $25.01 | $25.07 | $24.95 | $25.02 | $24.54 | 18,742 |
| 2022-03-07 | $25.15 | $25.15 | $25.00 | $25.03 | $24.55 | 12,590 |
| 2022-03-04 | $25.12 | $25.14 | $25.09 | $25.11 | $24.63 | 7,032 |
| 2022-03-03 | $25.20 | $25.23 | $25.11 | $25.16 | $24.68 | 3,699 |
| 2022-03-02 | $25.10 | $25.20 | $25.07 | $25.19 | $24.71 | 20,524 |
| 2022-03-01 | $25.06 | $25.22 | $25.06 | $25.20 | $24.71 | 13,795 |
| 2022-02-28 | $25.22 | $25.22 | $25.04 | $25.06 | $24.58 | 11,811 |
| 2022-02-25 | $25.10 | $25.23 | $25.10 | $25.13 | $24.65 | 18,952 |
| 2022-02-24 | $25.00 | $25.19 | $25.00 | $25.19 | $24.71 | 56,153 |
| 2022-02-23 | $25.26 | $25.26 | $25.10 | $25.16 | $24.68 | 44,165 |
| 2022-02-22 | $25.15 | $25.27 | $25.15 | $25.24 | $24.75 | 11,639 |
| 2022-02-18 | $25.21 | $25.27 | $25.19 | $25.19 | $24.71 | 5,926 |
| 2022-02-17 | $25.24 | $25.27 | $25.20 | $25.27 | $24.79 | 11,315 |
| 2022-02-16 | $25.10 | $25.24 | $25.10 | $25.24 | $24.75 | 24,643 |
| 2022-02-15 | $25.10 | $25.24 | $25.10 | $25.17 | $24.69 | 21,871 |
| 2022-02-14 | $25.27 | $25.27 | $25.13 | $25.13 | $24.65 | 21,481 |
| 2022-02-11 | $25.37 | $25.37 | $25.24 | $25.29 | $24.81 | 13,181 |
| 2022-02-10 | $25.22 | $25.32 | $25.19 | $25.27 | $24.79 | 15,163 |
| 2022-02-09 | $25.24 | $25.33 | $25.22 | $25.28 | $24.80 | 12,693 |
| 2022-02-08 | $25.25 | $25.25 | $25.20 | $25.21 | $24.73 | 8,388 |
| 2022-02-07 | $25.33 | $25.42 | $25.22 | $25.23 | $24.75 | 13,682 |
| 2022-02-04 | $25.27 | $25.37 | $25.16 | $25.20 | $24.72 | 13,679 |
| 2022-02-03 | $25.38 | $25.38 | $25.18 | $25.27 | $24.79 | 35,354 |
| 2022-02-02 | $25.47 | $25.47 | $25.25 | $25.40 | $24.91 | 29,636 |
| 2022-02-01 | $25.35 | $25.43 | $25.31 | $25.32 | $24.84 | 18,372 |
| 2022-01-31 | $25.25 | $25.40 | $25.23 | $25.33 | $24.85 | 35,339 |
| 2022-01-28 | $25.21 | $25.30 | $25.20 | $25.24 | $24.76 | 37,696 |
| 2022-01-27 | $25.40 | $25.53 | $25.20 | $25.20 | $24.72 | 43,446 |
| 2022-01-26 | $25.82 | $25.93 | $25.68 | $25.84 | $24.86 | 19,172 |
| 2022-01-25 | $25.70 | $25.95 | $25.63 | $25.71 | $24.73 | 21,976 |
| 2022-01-24 | $25.70 | $25.78 | $25.60 | $25.77 | $24.79 | 33,520 |
| 2022-01-21 | $25.73 | $25.90 | $25.70 | $25.83 | $24.85 | 18,671 |
| 2022-01-20 | $25.75 | $25.93 | $25.75 | $25.80 | $24.82 | 16,358 |
| 2022-01-19 | $25.94 | $25.95 | $25.70 | $25.70 | $24.73 | 19,097 |
| 2022-01-18 | $25.83 | $25.84 | $25.75 | $25.81 | $24.83 | 22,037 |
| 2022-01-14 | $25.80 | $25.85 | $25.71 | $25.77 | $24.79 | 11,884 |
| 2022-01-13 | $25.85 | $25.91 | $25.79 | $25.79 | $24.81 | 18,893 |
| 2022-01-12 | $25.97 | $25.97 | $25.83 | $25.85 | $24.87 | 3,440 |
| 2022-01-11 | $25.67 | $25.93 | $25.67 | $25.82 | $24.84 | 20,730 |
| 2022-01-10 | $25.68 | $25.77 | $25.51 | $25.76 | $24.78 | 22,675 |
| 2022-01-07 | $25.67 | $25.69 | $25.61 | $25.69 | $24.72 | 12,081 |
| 2022-01-06 | $25.52 | $25.75 | $25.48 | $25.71 | $24.73 | 23,278 |
| 2022-01-05 | $25.56 | $25.75 | $25.54 | $25.55 | $24.58 | 9,864 |
| 2022-01-04 | $25.63 | $25.69 | $25.58 | $25.61 | $24.63 | 15,542 |
| 2022-01-03 | $25.61 | $25.67 | $25.51 | $25.57 | $24.60 | 14,623 |
| 2021-12-31 | $25.67 | $25.73 | $25.60 | $25.70 | $24.73 | 7,141 |
| 2021-12-30 | $25.48 | $25.64 | $25.47 | $25.61 | $24.64 | 9,410 |
| 2021-12-29 | $25.63 | $25.63 | $25.41 | $25.63 | $24.66 | 34,125 |
| 2021-12-28 | $25.50 | $25.73 | $25.46 | $25.60 | $24.63 | 22,435 |
| 2021-12-27 | $25.58 | $25.61 | $25.58 | $25.58 | $24.61 | 4,918 |
| 2021-12-23 | $25.61 | $25.62 | $25.55 | $25.58 | $24.61 | 9,688 |
| 2021-12-22 | $25.48 | $25.59 | $25.46 | $25.52 | $24.55 | 13,707 |
| 2021-12-21 | $25.58 | $25.58 | $25.35 | $25.43 | $24.47 | 26,226 |
| 2021-12-20 | $25.48 | $25.56 | $25.36 | $25.49 | $24.52 | 7,655 |
| 2021-12-17 | $25.49 | $25.59 | $25.45 | $25.50 | $24.53 | 25,596 |
| 2021-12-16 | $25.49 | $25.53 | $25.44 | $25.51 | $24.54 | 12,996 |
| 2021-12-15 | $25.50 | $25.59 | $25.40 | $25.49 | $24.52 | 20,140 |
| 2021-12-14 | $25.44 | $25.54 | $25.33 | $25.40 | $24.44 | 23,484 |
| 2021-12-13 | $25.59 | $25.59 | $25.33 | $25.44 | $24.47 | 24,588 |
| 2021-12-10 | $25.68 | $25.68 | $25.40 | $25.46 | $24.49 | 24,649 |
| 2021-12-09 | $25.54 | $25.70 | $25.54 | $25.69 | $24.72 | 7,298 |
| 2021-12-08 | $25.68 | $25.68 | $25.46 | $25.55 | $24.58 | 9,077 |
| 2021-12-07 | $25.53 | $25.64 | $25.40 | $25.40 | $24.44 | 12,382 |
| 2021-12-06 | $25.85 | $25.85 | $25.41 | $25.50 | $24.53 | 12,029 |
| 2021-12-03 | $25.49 | $25.54 | $25.33 | $25.40 | $24.44 | 12,049 |
| 2021-12-02 | $25.54 | $25.55 | $25.37 | $25.54 | $24.57 | 6,208 |
| 2021-12-01 | $25.35 | $25.53 | $25.35 | $25.38 | $24.42 | 15,211 |
| 2021-11-30 | $25.40 | $25.48 | $25.30 | $25.30 | $24.34 | 20,670 |
| 2021-11-29 | $25.40 | $25.40 | $25.36 | $25.40 | $24.44 | 23,486 |
| 2021-11-26 | $25.77 | $25.77 | $25.33 | $25.39 | $24.43 | 4,396 |
| 2021-11-24 | $25.45 | $25.63 | $25.40 | $25.50 | $24.53 | 6,877 |
| 2021-11-23 | $25.38 | $25.41 | $25.32 | $25.33 | $24.37 | 7,932 |
| 2021-11-22 | $25.40 | $25.40 | $25.31 | $25.31 | $24.35 | 7,984 |
| 2021-11-19 | $25.32 | $25.42 | $25.32 | $25.42 | $24.45 | 6,803 |
| 2021-11-18 | $25.32 | $25.41 | $25.30 | $25.36 | $24.40 | 6,839 |
| 2021-11-17 | $25.43 | $25.43 | $25.38 | $25.39 | $24.43 | 2,922 |
| 2021-11-16 | $25.35 | $25.38 | $25.16 | $25.33 | $24.37 | 15,430 |
| 2021-11-15 | $25.36 | $25.38 | $25.35 | $25.35 | $24.39 | 10,230 |
| 2021-11-12 | $25.36 | $25.41 | $25.36 | $25.38 | $24.41 | 8,203 |
| 2021-11-11 | $25.41 | $25.43 | $25.30 | $25.35 | $24.39 | 18,986 |
| 2021-11-10 | $25.80 | $25.80 | $25.36 | $25.37 | $24.41 | 14,938 |
| 2021-11-09 | $25.51 | $25.55 | $25.45 | $25.52 | $24.55 | 11,106 |
| 2021-11-08 | $25.61 | $25.61 | $25.49 | $25.49 | $24.52 | 13,191 |
| 2021-11-05 | $25.44 | $25.50 | $25.43 | $25.43 | $24.46 | 11,421 |
| 2021-11-04 | $25.35 | $25.50 | $25.35 | $25.44 | $24.47 | 7,062 |
| 2021-11-03 | $25.47 | $25.47 | $25.35 | $25.42 | $24.45 | 15,297 |
| 2021-11-02 | $25.35 | $25.52 | $25.35 | $25.46 | $24.49 | 29,453 |
| 2021-11-01 | $25.42 | $25.42 | $25.27 | $25.40 | $24.43 | 20,000 |
| 2021-10-29 | $25.44 | $25.44 | $25.21 | $25.38 | $24.42 | 31,238 |
| 2021-10-28 | $25.47 | $25.51 | $25.38 | $25.40 | $24.44 | 33,303 |
| 2021-10-27 | $25.90 | $25.98 | $25.90 | $25.93 | $24.47 | 9,310 |
| 2021-10-26 | $25.80 | $25.98 | $25.80 | $25.94 | $24.48 | 15,295 |
| 2021-10-25 | $25.79 | $25.88 | $25.75 | $25.88 | $24.42 | 11,710 |
| 2021-10-22 | $25.82 | $25.85 | $25.82 | $25.85 | $24.40 | 12,721 |
| 2021-10-21 | $25.84 | $25.84 | $25.80 | $25.84 | $24.39 | 10,993 |
| 2021-10-20 | $25.83 | $25.85 | $25.73 | $25.80 | $24.35 | 10,574 |
| 2021-10-19 | $25.75 | $25.85 | $25.64 | $25.84 | $24.39 | 10,908 |
| 2021-10-18 | $25.77 | $25.90 | $25.73 | $25.85 | $24.40 | 9,776 |
| 2021-10-15 | $25.80 | $25.84 | $25.71 | $25.81 | $24.36 | 9,949 |
| 2021-10-14 | $25.74 | $25.90 | $25.74 | $25.85 | $24.40 | 19,839 |
| 2021-10-13 | $25.65 | $25.77 | $25.56 | $25.77 | $24.32 | 6,112 |
| 2021-10-12 | $25.67 | $25.68 | $25.43 | $25.65 | $24.21 | 21,089 |
| 2021-10-11 | $25.64 | $25.67 | $25.54 | $25.67 | $24.22 | 7,429 |
| 2021-10-08 | $25.61 | $25.62 | $25.55 | $25.60 | $24.16 | 15,830 |
| 2021-10-07 | $25.58 | $25.61 | $25.53 | $25.61 | $24.17 | 16,851 |
| 2021-10-06 | $25.52 | $25.58 | $25.42 | $25.58 | $24.14 | 6,006 |
| 2021-10-05 | $25.42 | $25.50 | $25.41 | $25.50 | $24.07 | 13,639 |
| 2021-10-04 | $25.59 | $25.59 | $25.41 | $25.47 | $24.04 | 10,986 |
| 2021-10-01 | $25.46 | $25.59 | $25.46 | $25.59 | $24.15 | 3,558 |
| 2021-09-30 | $25.53 | $25.59 | $25.39 | $25.59 | $24.15 | 15,651 |
| 2021-09-29 | $25.46 | $25.55 | $25.46 | $25.55 | $24.11 | 5,250 |
| 2021-09-28 | $25.40 | $25.46 | $25.28 | $25.46 | $24.03 | 18,255 |
| 2021-09-27 | $25.51 | $25.51 | $25.39 | $25.46 | $24.03 | 10,315 |
| 2021-09-24 | $25.51 | $25.55 | $25.47 | $25.51 | $24.08 | 8,766 |
| 2021-09-23 | $25.53 | $25.53 | $25.40 | $25.51 | $24.08 | 8,406 |
| 2021-09-22 | $25.35 | $25.54 | $25.35 | $25.54 | $24.10 | 16,455 |
| 2021-09-21 | $25.46 | $25.47 | $25.31 | $25.38 | $23.95 | 7,378 |
| 2021-09-20 | $25.40 | $25.40 | $25.31 | $25.35 | $23.92 | 16,411 |
| 2021-09-17 | $25.54 | $25.54 | $25.46 | $25.48 | $24.05 | 6,476 |
| 2021-09-16 | $25.40 | $25.58 | $25.38 | $25.58 | $24.14 | 24,181 |
| 2021-09-15 | $25.38 | $25.40 | $25.32 | $25.40 | $23.97 | 21,579 |
| 2021-09-14 | $25.40 | $25.40 | $25.35 | $25.40 | $23.97 | 14,339 |
| 2021-09-13 | $25.35 | $25.40 | $25.35 | $25.40 | $23.97 | 19,588 |
| 2021-09-10 | $25.35 | $25.39 | $25.35 | $25.35 | $23.92 | 28,273 |
| 2021-09-09 | $25.39 | $25.40 | $25.34 | $25.38 | $23.95 | 16,086 |
| 2021-09-08 | $25.38 | $25.40 | $25.36 | $25.40 | $23.97 | 36,126 |
| 2021-09-07 | $25.34 | $25.41 | $25.33 | $25.41 | $23.98 | 15,603 |
| 2021-09-03 | $25.38 | $25.39 | $25.34 | $25.35 | $23.92 | 16,248 |
| 2021-09-02 | $25.30 | $25.39 | $25.30 | $25.39 | $23.96 | 5,305 |
| 2021-09-01 | $25.35 | $25.40 | $25.30 | $25.32 | $23.90 | 25,295 |
| 2021-08-31 | $25.38 | $25.42 | $25.30 | $25.42 | $23.99 | 12,815 |
| 2021-08-30 | $25.30 | $25.39 | $25.30 | $25.39 | $23.96 | 11,105 |
| 2021-08-27 | $25.26 | $25.34 | $25.26 | $25.31 | $23.89 | 18,768 |
| 2021-08-26 | $25.28 | $25.30 | $25.25 | $25.26 | $23.84 | 22,075 |
| 2021-08-25 | $25.35 | $25.35 | $25.27 | $25.35 | $23.92 | 23,784 |
| 2021-08-24 | $25.27 | $25.35 | $25.27 | $25.35 | $23.92 | 18,022 |
| 2021-08-23 | $25.24 | $25.30 | $25.24 | $25.30 | $23.88 | 26,012 |
| 2021-08-20 | $25.30 | $25.30 | $25.25 | $25.30 | $23.88 | 20,402 |
| 2021-08-19 | $25.29 | $25.30 | $25.25 | $25.30 | $23.88 | 20,624 |
| 2021-08-18 | $25.30 | $25.30 | $25.25 | $25.29 | $23.87 | 33,906 |
| 2021-08-17 | $25.25 | $25.30 | $25.25 | $25.30 | $23.88 | 20,864 |
| 2021-08-16 | $25.29 | $25.30 | $25.22 | $25.29 | $23.87 | 33,583 |
| 2021-08-13 | $25.23 | $25.30 | $25.22 | $25.28 | $23.86 | 15,512 |
| 2021-08-12 | $25.16 | $25.30 | $25.16 | $25.30 | $23.88 | 16,301 |
| 2021-08-11 | $25.22 | $25.29 | $25.08 | $25.14 | $23.73 | 55,140 |
| 2021-08-10 | $25.28 | $25.29 | $25.27 | $25.27 | $23.85 | 36,189 |
| 2021-08-09 | $25.30 | $25.30 | $25.27 | $25.29 | $23.87 | 13,107 |
| 2021-08-06 | $25.33 | $25.35 | $25.28 | $25.30 | $23.88 | 29,112 |
| 2021-08-05 | $25.23 | $25.35 | $25.23 | $25.33 | $23.91 | 29,005 |
| 2021-08-04 | $25.22 | $25.29 | $25.21 | $25.28 | $23.86 | 20,611 |
| 2021-08-03 | $25.22 | $25.29 | $25.20 | $25.29 | $23.87 | 21,549 |
| 2021-08-02 | $25.21 | $25.29 | $25.16 | $25.29 | $23.87 | 17,065 |
| 2021-07-30 | $25.28 | $25.29 | $25.20 | $25.29 | $23.87 | 27,884 |
| 2021-07-29 | $25.33 | $25.33 | $25.20 | $25.29 | $23.87 | 37,355 |
| 2021-07-28 | $25.38 | $25.38 | $25.20 | $25.33 | $23.91 | 61,140 |
| 2021-07-27 | $25.71 | $25.88 | $25.64 | $25.74 | $23.83 | 51,700 |
| 2021-07-26 | $25.75 | $25.75 | $25.61 | $25.65 | $23.75 | 111,877 |
| 2021-07-23 | $25.61 | $25.71 | $25.61 | $25.71 | $23.81 | 30,402 |
| 2021-07-22 | $25.63 | $25.72 | $25.48 | $25.67 | $23.77 | 73,655 |
| 2021-07-21 | $25.75 | $25.75 | $25.61 | $25.63 | $23.73 | 20,221 |
| 2021-07-20 | $25.73 | $25.81 | $25.62 | $25.70 | $23.79 | 24,636 |
| 2021-07-19 | $25.63 | $25.66 | $25.55 | $25.66 | $23.76 | 18,419 |
| 2021-07-16 | $25.72 | $25.81 | $25.65 | $25.65 | $23.75 | 41,248 |
| 2021-07-15 | $25.69 | $25.85 | $25.69 | $25.81 | $23.89 | 30,258 |
| 2021-07-14 | $25.61 | $25.79 | $25.61 | $25.69 | $23.78 | 111,474 |
| 2021-07-13 | $25.71 | $25.85 | $25.50 | $25.50 | $23.61 | 65,002 |
| 2021-07-12 | $25.93 | $25.93 | $25.66 | $25.74 | $23.83 | 30,895 |
| 2021-07-09 | $25.80 | $25.80 | $25.75 | $25.77 | $23.86 | 23,157 |
| 2021-07-08 | $25.93 | $25.94 | $25.80 | $25.80 | $23.89 | 37,415 |
| 2021-07-07 | $25.98 | $26.00 | $25.89 | $25.93 | $24.01 | 26,183 |
| 2021-07-06 | $25.80 | $26.00 | $25.78 | $25.96 | $24.03 | 37,832 |
| 2021-07-02 | $25.71 | $25.85 | $25.68 | $25.85 | $23.93 | 19,153 |
| 2021-07-01 | $25.80 | $25.80 | $25.68 | $25.71 | $23.80 | 16,713 |
| 2021-06-30 | $25.70 | $25.82 | $25.70 | $25.82 | $23.90 | 31,875 |
| 2021-06-29 | $25.63 | $25.63 | $25.58 | $25.63 | $23.73 | 12,882 |
| 2021-06-28 | $25.62 | $25.66 | $25.60 | $25.63 | $23.73 | 6,185 |
| 2021-06-25 | $25.69 | $25.70 | $25.53 | $25.68 | $23.77 | 24,669 |
| 2021-06-24 | $25.70 | $25.80 | $25.62 | $25.80 | $23.88 | 20,584 |
| 2021-06-23 | $25.65 | $25.70 | $25.63 | $25.70 | $23.79 | 6,478 |
| 2021-06-22 | $25.66 | $25.68 | $25.53 | $25.65 | $23.75 | 14,619 |
| 2021-06-21 | $25.79 | $25.79 | $25.61 | $25.66 | $23.76 | 10,387 |
| 2021-06-18 | $25.60 | $25.65 | $25.60 | $25.65 | $23.75 | 21,522 |
| 2021-06-17 | $25.60 | $25.69 | $25.54 | $25.60 | $23.70 | 27,877 |
| 2021-06-16 | $25.52 | $25.64 | $25.51 | $25.60 | $23.70 | 27,177 |
| 2021-06-15 | $25.59 | $25.75 | $25.59 | $25.75 | $23.84 | 12,718 |
| 2021-06-14 | $25.51 | $25.63 | $25.49 | $25.61 | $23.71 | 18,238 |
| 2021-06-11 | $25.69 | $25.69 | $25.51 | $25.63 | $23.73 | 14,444 |
| 2021-06-10 | $25.55 | $25.61 | $25.53 | $25.61 | $23.71 | 7,357 |
| 2021-06-09 | $25.66 | $25.66 | $25.50 | $25.61 | $23.71 | 26,518 |
| 2021-06-08 | $25.61 | $25.68 | $25.57 | $25.66 | $23.76 | 4,613 |
| 2021-06-07 | $25.65 | $25.65 | $25.57 | $25.65 | $23.75 | 13,506 |
| 2021-06-04 | $25.54 | $25.65 | $25.52 | $25.65 | $23.75 | 3,199 |
| 2021-06-03 | $25.59 | $25.60 | $25.55 | $25.60 | $23.70 | 4,879 |
| 2021-06-02 | $25.60 | $25.62 | $25.52 | $25.58 | $23.68 | 13,320 |
| 2021-06-01 | $25.69 | $25.69 | $25.59 | $25.62 | $23.72 | 7,335 |
| 2021-05-28 | $25.65 | $25.69 | $25.54 | $25.69 | $23.78 | 13,722 |
| 2021-05-27 | $25.66 | $25.69 | $25.50 | $25.63 | $23.73 | 8,439 |
| 2021-05-26 | $25.55 | $25.64 | $25.55 | $25.64 | $23.74 | 4,614 |
| 2021-05-25 | $25.48 | $25.65 | $25.48 | $25.65 | $23.75 | 8,774 |
| 2021-05-24 | $25.64 | $25.64 | $25.46 | $25.51 | $23.62 | 15,589 |
| 2021-05-21 | $25.62 | $25.62 | $25.50 | $25.60 | $23.70 | 6,583 |
| 2021-05-20 | $25.54 | $25.63 | $25.41 | $25.57 | $23.67 | 11,039 |
| 2021-05-19 | $25.50 | $25.54 | $25.45 | $25.54 | $23.64 | 11,216 |
| 2021-05-18 | $25.40 | $25.55 | $25.38 | $25.55 | $23.65 | 19,812 |
| 2021-05-17 | $25.40 | $25.40 | $25.37 | $25.40 | $23.52 | 6,897 |
| 2021-05-14 | $25.49 | $25.50 | $25.41 | $25.41 | $23.52 | 11,198 |
| 2021-05-13 | $25.26 | $25.50 | $25.26 | $25.49 | $23.60 | 10,938 |
| 2021-05-12 | $25.22 | $25.40 | $25.22 | $25.22 | $23.35 | 23,858 |
| 2021-05-11 | $25.39 | $25.40 | $25.24 | $25.37 | $23.49 | 16,239 |
| 2021-05-10 | $25.50 | $25.50 | $25.37 | $25.42 | $23.53 | 12,132 |
| 2021-05-07 | $25.50 | $25.50 | $25.46 | $25.50 | $23.61 | 22,919 |
| 2021-05-06 | $25.50 | $25.50 | $25.31 | $25.50 | $23.61 | 11,211 |
| 2021-05-05 | $25.50 | $25.50 | $25.40 | $25.47 | $23.58 | 10,579 |
| 2021-05-04 | $25.40 | $25.49 | $25.40 | $25.49 | $23.60 | 10,908 |
| 2021-05-03 | $25.37 | $25.50 | $25.37 | $25.49 | $23.60 | 21,214 |
| 2021-04-30 | $25.57 | $25.57 | $25.31 | $25.31 | $23.43 | 32,325 |
| 2021-04-29 | $25.52 | $25.66 | $25.52 | $25.62 | $23.72 | 5,209 |
| 2021-04-28 | $26.00 | $26.00 | $25.19 | $25.64 | $23.74 | 28,242 |
| 2021-04-27 | $26.16 | $26.16 | $26.11 | $26.16 | $23.76 | 5,870 |
| 2021-04-26 | $26.06 | $26.20 | $26.06 | $26.16 | $23.76 | 15,036 |
| 2021-04-23 | $26.06 | $26.09 | $26.00 | $26.04 | $23.65 | 10,242 |
| 2021-04-22 | $26.05 | $26.06 | $25.96 | $26.05 | $23.66 | 15,370 |
| 2021-04-21 | $25.95 | $26.04 | $25.85 | $26.03 | $23.64 | 9,709 |
| 2021-04-20 | $25.88 | $25.88 | $25.80 | $25.81 | $23.44 | 24,042 |
| 2021-04-19 | $25.87 | $25.89 | $25.74 | $25.74 | $23.38 | 34,549 |
| 2021-04-16 | $25.69 | $25.95 | $25.69 | $25.95 | $23.57 | 40,151 |
| 2021-04-15 | $25.80 | $26.00 | $25.74 | $25.95 | $23.57 | 33,413 |
| 2021-04-14 | $25.98 | $26.03 | $25.80 | $25.80 | $23.44 | 20,482 |
| 2021-04-13 | $25.91 | $25.98 | $25.85 | $25.91 | $23.54 | 10,247 |
| 2021-04-12 | $25.98 | $25.98 | $25.90 | $25.91 | $23.54 | 4,739 |
| 2021-04-09 | $25.88 | $25.99 | $25.88 | $25.93 | $23.56 | 4,165 |
| 2021-04-08 | $26.03 | $26.03 | $25.90 | $25.92 | $23.55 | 4,386 |
| 2021-04-07 | $25.95 | $26.18 | $25.89 | $26.02 | $23.64 | 17,032 |
| 2021-04-06 | $25.94 | $25.95 | $25.84 | $25.95 | $23.57 | 19,619 |
| 2021-04-05 | $25.89 | $25.91 | $25.75 | $25.85 | $23.48 | 8,303 |
| 2021-04-01 | $25.89 | $25.95 | $25.71 | $25.94 | $23.56 | 24,266 |
| 2021-03-31 | $25.94 | $25.95 | $25.66 | $25.95 | $23.57 | 14,494 |
| 2021-03-30 | $25.70 | $25.95 | $25.70 | $25.83 | $23.46 | 13,196 |
| 2021-03-29 | $25.75 | $25.81 | $25.74 | $25.80 | $23.44 | 5,072 |
| 2021-03-26 | $25.80 | $25.80 | $25.70 | $25.74 | $23.38 | 7,794 |
| 2021-03-25 | $25.79 | $25.79 | $25.72 | $25.76 | $23.40 | 6,156 |
| 2021-03-24 | $25.63 | $25.80 | $25.63 | $25.80 | $23.44 | 14,573 |
| 2021-03-23 | $25.59 | $25.75 | $25.59 | $25.65 | $23.30 | 6,678 |
| 2021-03-22 | $25.58 | $25.80 | $25.58 | $25.63 | $23.28 | 17,690 |
| 2021-03-19 | $25.55 | $25.63 | $25.55 | $25.59 | $23.24 | 1,950 |
| 2021-03-18 | $25.68 | $25.68 | $25.55 | $25.55 | $23.21 | 5,539 |
| 2021-03-17 | $25.55 | $25.68 | $25.55 | $25.67 | $23.32 | 3,826 |
| 2021-03-16 | $25.53 | $25.76 | $25.52 | $25.68 | $23.32 | 9,842 |
| 2021-03-15 | $25.58 | $25.59 | $25.50 | $25.58 | $23.24 | 10,808 |
| 2021-03-12 | $25.58 | $25.58 | $25.41 | $25.50 | $23.16 | 3,139 |
| 2021-03-11 | $25.42 | $25.50 | $25.42 | $25.50 | $23.16 | 3,572 |
| 2021-03-10 | $25.38 | $25.50 | $25.37 | $25.49 | $23.15 | 9,466 |
| 2021-03-09 | $25.40 | $25.40 | $25.35 | $25.38 | $23.05 | 6,748 |
| 2021-03-08 | $25.23 | $25.40 | $25.23 | $25.38 | $23.05 | 8,819 |
| 2021-03-05 | $25.37 | $25.39 | $25.18 | $25.25 | $22.94 | 9,013 |
| 2021-03-04 | $25.40 | $25.40 | $25.26 | $25.35 | $23.03 | 13,517 |
| 2021-03-03 | $25.15 | $25.46 | $25.15 | $25.40 | $23.07 | 8,019 |
| 2021-03-02 | $25.15 | $25.46 | $25.15 | $25.30 | $22.98 | 14,405 |
| 2021-03-01 | $25.23 | $25.24 | $25.04 | $25.11 | $22.81 | 10,132 |
| 2021-02-26 | $25.04 | $25.18 | $25.00 | $25.15 | $22.85 | 16,248 |
| 2021-02-25 | $25.10 | $25.10 | $25.00 | $25.02 | $22.73 | 10,669 |
| 2021-02-24 | $25.04 | $25.10 | $25.04 | $25.05 | $22.75 | 12,608 |
| 2021-02-23 | $25.06 | $25.23 | $25.03 | $25.04 | $22.75 | 14,969 |
| 2021-02-22 | $25.11 | $25.11 | $25.05 | $25.05 | $22.75 | 10,086 |
| 2021-02-19 | $25.08 | $25.15 | $25.07 | $25.11 | $22.81 | 13,594 |
| 2021-02-18 | $25.14 | $25.35 | $25.06 | $25.15 | $22.85 | 23,616 |
| 2021-02-17 | $25.00 | $25.41 | $25.00 | $25.26 | $22.94 | 12,270 |
| 2021-02-16 | $25.06 | $25.32 | $25.00 | $25.00 | $22.71 | 15,289 |
| 2021-02-12 | $25.30 | $25.34 | $25.07 | $25.18 | $22.87 | 16,164 |
| 2021-02-11 | $25.24 | $25.30 | $25.10 | $25.30 | $22.98 | 17,301 |
| 2021-02-10 | $25.21 | $25.27 | $25.06 | $25.25 | $22.94 | 38,849 |
| 2021-02-09 | $25.22 | $25.42 | $25.20 | $25.20 | $22.89 | 30,106 |
| 2021-02-08 | $25.40 | $25.40 | $25.17 | $25.22 | $22.91 | 19,030 |
| 2021-02-05 | $25.21 | $25.34 | $25.14 | $25.28 | $22.96 | 13,926 |
| 2021-02-04 | $25.00 | $25.26 | $25.00 | $25.15 | $22.85 | 18,778 |
| 2021-02-03 | $25.15 | $25.15 | $25.00 | $25.00 | $22.71 | 15,016 |
| 2021-02-02 | $24.90 | $25.16 | $24.90 | $25.00 | $22.71 | 15,925 |
| 2021-02-01 | $25.01 | $25.23 | $24.87 | $24.88 | $22.60 | 27,109 |
| 2021-01-29 | $25.21 | $25.21 | $24.86 | $24.98 | $22.69 | 24,317 |
| 2021-01-28 | $25.40 | $25.40 | $25.06 | $25.20 | $22.89 | 26,344 |
| 2021-01-27 | $25.49 | $25.55 | $25.40 | $25.47 | $22.69 | 16,676 |
| 2021-01-26 | $25.52 | $25.57 | $25.41 | $25.44 | $22.66 | 17,479 |
| 2021-01-25 | $25.73 | $25.73 | $25.51 | $25.60 | $22.81 | 9,211 |
| 2021-01-22 | $25.63 | $25.68 | $25.42 | $25.66 | $22.86 | 8,907 |
| 2021-01-21 | $25.65 | $25.76 | $25.42 | $25.42 | $22.65 | 11,096 |
| 2021-01-20 | $25.50 | $25.74 | $25.50 | $25.74 | $22.93 | 10,990 |
| 2021-01-19 | $25.47 | $25.58 | $25.45 | $25.51 | $22.73 | 23,913 |
| 2021-01-15 | $25.40 | $25.56 | $25.37 | $25.55 | $22.76 | 8,861 |
| 2021-01-14 | $25.40 | $25.43 | $25.35 | $25.42 | $22.65 | 13,007 |
| 2021-01-13 | $25.29 | $25.40 | $25.29 | $25.40 | $22.63 | 25,155 |
| 2021-01-12 | $25.40 | $25.45 | $25.27 | $25.29 | $22.53 | 11,228 |
| 2021-01-11 | $25.36 | $25.49 | $25.35 | $25.48 | $22.70 | 11,118 |
| 2021-01-08 | $25.30 | $25.40 | $25.27 | $25.38 | $22.61 | 8,222 |
| 2021-01-07 | $25.23 | $25.40 | $25.23 | $25.38 | $22.61 | 4,693 |
| 2021-01-06 | $25.40 | $25.40 | $25.20 | $25.33 | $22.57 | 16,900 |
| 2021-01-05 | $25.39 | $25.42 | $25.30 | $25.40 | $22.63 | 6,596 |
| 2021-01-04 | $25.47 | $25.47 | $25.35 | $25.39 | $22.62 | 10,329 |
| 2020-12-31 | $25.35 | $25.48 | $25.33 | $25.46 | $22.68 | 12,808 |
| 2020-12-30 | $25.41 | $25.41 | $25.30 | $25.40 | $22.63 | 11,866 |
| 2020-12-29 | $25.50 | $25.50 | $25.25 | $25.41 | $22.64 | 25,274 |
| 2020-12-28 | $25.44 | $25.44 | $25.29 | $25.44 | $22.67 | 22,382 |
| 2020-12-24 | $25.20 | $25.47 | $25.20 | $25.44 | $22.67 | 26,018 |
| 2020-12-23 | $25.14 | $25.26 | $24.93 | $25.26 | $22.51 | 52,539 |
| 2020-12-22 | $25.14 | $25.18 | $25.00 | $25.03 | $22.30 | 21,727 |
| 2020-12-21 | $24.91 | $25.05 | $24.80 | $24.94 | $22.22 | 36,193 |
| 2020-12-18 | $25.01 | $25.07 | $24.81 | $24.91 | $22.19 | 51,188 |
| 2020-12-17 | $25.01 | $25.12 | $25.00 | $25.04 | $22.31 | 37,114 |
| 2020-12-16 | $25.00 | $25.01 | $24.84 | $25.01 | $22.28 | 18,402 |
| 2020-12-15 | $25.05 | $25.05 | $24.95 | $25.01 | $22.29 | 12,154 |
| 2020-12-14 | $25.00 | $25.14 | $24.94 | $25.05 | $22.32 | 14,930 |
| 2020-12-11 | $24.90 | $25.00 | $24.90 | $24.96 | $22.24 | 10,411 |
| 2020-12-10 | $24.96 | $25.00 | $24.90 | $24.94 | $22.22 | 12,790 |
| 2020-12-09 | $24.99 | $25.00 | $24.97 | $24.99 | $22.26 | 17,975 |
| 2020-12-08 | $25.00 | $25.02 | $24.98 | $24.99 | $22.26 | 16,235 |
| 2020-12-07 | $24.98 | $25.00 | $24.97 | $24.99 | $22.26 | 30,575 |
| 2020-12-04 | $24.96 | $25.00 | $24.93 | $24.99 | $22.26 | 24,520 |
| 2020-12-03 | $24.87 | $25.00 | $24.87 | $25.00 | $22.27 | 15,480 |
| 2020-12-02 | $24.90 | $25.00 | $24.90 | $24.96 | $22.24 | 14,800 |
| 2020-12-01 | $24.85 | $25.00 | $24.80 | $25.00 | $22.27 | 17,565 |
| 2020-11-30 | $24.95 | $25.00 | $24.89 | $25.00 | $22.27 | 29,015 |
| 2020-11-27 | $24.89 | $25.00 | $24.88 | $24.95 | $22.23 | 20,900 |
| 2020-11-25 | $24.68 | $24.97 | $24.68 | $24.89 | $22.18 | 46,221 |
| 2020-11-24 | $24.75 | $24.85 | $24.68 | $24.68 | $21.99 | 28,616 |
| 2020-11-23 | $24.71 | $24.75 | $24.62 | $24.75 | $22.05 | 14,558 |
| 2020-11-20 | $24.56 | $24.72 | $24.55 | $24.72 | $22.02 | 11,550 |
| 2020-11-19 | $24.68 | $24.68 | $24.54 | $24.66 | $21.97 | 10,320 |
| 2020-11-18 | $24.50 | $24.73 | $24.47 | $24.68 | $21.99 | 35,045 |
| 2020-11-17 | $24.15 | $24.50 | $24.15 | $24.49 | $21.82 | 32,052 |
| 2020-11-16 | $24.21 | $24.39 | $24.15 | $24.39 | $21.73 | 22,930 |
| 2020-11-13 | $24.10 | $24.20 | $23.96 | $24.15 | $21.52 | 14,043 |
| 2020-11-12 | $23.95 | $24.12 | $23.95 | $24.04 | $21.41 | 26,652 |
| 2020-11-11 | $23.86 | $24.18 | $23.85 | $24.05 | $21.43 | 28,147 |
| 2020-11-10 | $23.81 | $23.99 | $23.50 | $23.94 | $21.33 | 17,511 |
| 2020-11-09 | $23.20 | $23.85 | $23.20 | $23.81 | $21.21 | 35,183 |
| 2020-11-06 | $23.08 | $23.11 | $22.85 | $22.91 | $20.41 | 9,404 |
| 2020-11-05 | $23.21 | $23.43 | $23.06 | $23.17 | $20.64 | 37,516 |
| 2020-11-04 | $23.25 | $23.33 | $23.11 | $23.20 | $20.67 | 20,967 |
| 2020-11-03 | $22.96 | $23.19 | $22.96 | $23.11 | $20.59 | 16,511 |
| 2020-11-02 | $22.91 | $23.38 | $22.85 | $22.96 | $20.45 | 20,241 |
| 2020-10-30 | $23.07 | $23.56 | $22.74 | $22.90 | $20.40 | 46,464 |
| 2020-10-29 | $23.23 | $23.44 | $23.07 | $23.07 | $20.55 | 20,922 |
| 2020-10-28 | $24.03 | $24.03 | $23.07 | $23.07 | $20.55 | 20,114 |
| 2020-10-27 | $24.10 | $24.29 | $24.10 | $24.20 | $21.11 | 23,712 |
| 2020-10-26 | $24.20 | $24.30 | $24.10 | $24.21 | $21.12 | 8,136 |
| 2020-10-23 | $24.15 | $24.30 | $24.15 | $24.25 | $21.15 | 8,590 |
| 2020-10-22 | $23.78 | $24.20 | $23.78 | $24.13 | $21.05 | 11,615 |
| 2020-10-21 | $24.17 | $24.19 | $23.79 | $23.96 | $20.90 | 21,788 |
| 2020-10-20 | $24.16 | $24.30 | $24.08 | $24.21 | $21.12 | 17,588 |
| 2020-10-19 | $24.32 | $24.32 | $24.10 | $24.10 | $21.02 | 17,414 |
| 2020-10-16 | $24.21 | $24.28 | $24.21 | $24.22 | $21.13 | 8,476 |
| 2020-10-15 | $24.15 | $24.48 | $24.13 | $24.30 | $21.20 | 19,804 |
| 2020-10-14 | $24.25 | $24.30 | $24.20 | $24.26 | $21.16 | 6,750 |
| 2020-10-13 | $24.25 | $24.40 | $24.23 | $24.30 | $21.20 | 10,510 |
| 2020-10-12 | $24.25 | $24.33 | $24.21 | $24.24 | $21.15 | 6,822 |
| 2020-10-09 | $24.45 | $24.45 | $24.08 | $24.25 | $21.15 | 8,826 |
| 2020-10-08 | $24.25 | $24.35 | $24.22 | $24.33 | $21.22 | 15,590 |
| 2020-10-07 | $24.06 | $24.25 | $24.00 | $24.25 | $21.15 | 16,893 |
| 2020-10-06 | $23.97 | $24.00 | $23.93 | $24.00 | $20.94 | 16,453 |
| 2020-10-05 | $23.90 | $23.99 | $23.90 | $23.97 | $20.91 | 8,873 |
| 2020-10-02 | $23.77 | $24.03 | $23.77 | $23.90 | $20.85 | 9,733 |
| 2020-10-01 | $23.63 | $24.05 | $23.63 | $24.03 | $20.96 | 11,540 |
| 2020-09-30 | $23.94 | $24.06 | $23.55 | $23.55 | $20.54 | 36,566 |
| 2020-09-29 | $24.32 | $24.32 | $23.92 | $24.04 | $20.97 | 74,510 |
| 2020-09-28 | $24.29 | $24.29 | $23.97 | $24.01 | $20.94 | 54,603 |
| 2020-09-25 | $23.60 | $23.60 | $23.34 | $23.50 | $20.50 | 7,567 |
| 2020-09-24 | $22.72 | $23.10 | $22.72 | $23.00 | $20.06 | 15,375 |
| 2020-09-23 | $23.61 | $23.62 | $22.70 | $22.72 | $19.82 | 13,553 |
| 2020-09-22 | $23.30 | $23.60 | $23.30 | $23.60 | $20.59 | 6,704 |
| 2020-09-21 | $23.39 | $23.50 | $23.04 | $23.34 | $20.36 | 18,479 |
| 2020-09-18 | $23.56 | $23.63 | $23.39 | $23.48 | $20.48 | 16,305 |
| 2020-09-17 | $23.55 | $23.83 | $23.55 | $23.56 | $20.55 | 10,242 |
| 2020-09-16 | $23.83 | $23.83 | $23.51 | $23.69 | $20.67 | 25,891 |
| 2020-09-15 | $23.78 | $23.91 | $23.74 | $23.83 | $20.79 | 12,188 |
| 2020-09-14 | $23.23 | $23.87 | $23.23 | $23.87 | $20.82 | 21,507 |
| 2020-09-11 | $23.64 | $23.90 | $23.27 | $23.35 | $20.37 | 17,617 |
| 2020-09-10 | $23.46 | $23.85 | $23.46 | $23.74 | $20.71 | 16,319 |
| 2020-09-09 | $23.40 | $23.74 | $23.40 | $23.60 | $20.59 | 9,214 |
| 2020-09-08 | $23.55 | $23.55 | $23.20 | $23.27 | $20.30 | 17,162 |
| 2020-09-04 | $23.83 | $23.83 | $23.34 | $23.57 | $20.56 | 37,922 |
| 2020-09-03 | $23.85 | $23.90 | $23.80 | $23.83 | $20.78 | 14,675 |
| 2020-09-02 | $23.94 | $23.96 | $23.88 | $23.92 | $20.87 | 10,966 |
| 2020-09-01 | $24.00 | $24.00 | $23.83 | $23.94 | $20.88 | 16,842 |
| 2020-08-31 | $24.10 | $24.10 | $23.84 | $23.99 | $20.93 | 7,286 |
| 2020-08-28 | $23.87 | $23.87 | $23.70 | $23.80 | $20.76 | 11,773 |
| 2020-08-27 | $23.81 | $24.00 | $23.80 | $23.87 | $20.82 | 15,529 |
| 2020-08-26 | $23.78 | $24.00 | $23.61 | $24.00 | $20.94 | 24,272 |
| 2020-08-25 | $23.62 | $23.80 | $23.55 | $23.78 | $20.74 | 7,198 |
| 2020-08-24 | $23.47 | $23.80 | $23.47 | $23.62 | $20.60 | 16,543 |
| 2020-08-21 | $23.54 | $23.97 | $23.52 | $23.70 | $20.67 | 11,994 |
| 2020-08-20 | $23.83 | $23.83 | $23.45 | $23.78 | $20.74 | 13,041 |
| 2020-08-19 | $23.60 | $23.84 | $23.60 | $23.83 | $20.79 | 16,750 |
| 2020-08-18 | $23.18 | $23.72 | $23.18 | $23.60 | $20.59 | 30,368 |
| 2020-08-17 | $22.64 | $23.19 | $22.64 | $23.19 | $20.23 | 14,672 |
| 2020-08-14 | $22.65 | $22.65 | $22.47 | $22.64 | $19.75 | 30,126 |
| 2020-08-13 | $22.20 | $22.63 | $22.10 | $22.61 | $19.72 | 24,768 |
| 2020-08-12 | $21.92 | $22.45 | $21.92 | $22.14 | $19.31 | 11,575 |
| 2020-08-11 | $22.01 | $22.59 | $21.97 | $22.05 | $19.23 | 31,022 |
| 2020-08-10 | $21.86 | $21.99 | $21.74 | $21.77 | $18.99 | 12,766 |
| 2020-08-07 | $21.93 | $21.93 | $21.80 | $21.87 | $19.08 | 12,715 |
| 2020-08-06 | $21.64 | $22.00 | $21.64 | $21.86 | $19.06 | 14,179 |
| 2020-08-05 | $21.62 | $21.88 | $21.51 | $21.58 | $18.83 | 15,658 |
| 2020-08-04 | $21.80 | $21.85 | $21.69 | $21.73 | $18.96 | 7,728 |
| 2020-08-03 | $21.74 | $21.81 | $21.63 | $21.81 | $19.03 | 5,885 |
| 2020-07-31 | $21.53 | $21.88 | $21.43 | $21.76 | $18.98 | 7,495 |
| 2020-07-30 | $21.80 | $21.80 | $21.50 | $21.60 | $18.84 | 21,472 |
| 2020-07-29 | $21.56 | $21.76 | $21.51 | $21.55 | $18.80 | 22,560 |
| 2020-07-28 | $21.74 | $21.88 | $21.56 | $21.70 | $18.93 | 28,281 |
| 2020-07-27 | $22.19 | $22.29 | $22.00 | $22.00 | $18.77 | 9,396 |
| 2020-07-24 | $21.98 | $22.05 | $21.81 | $22.04 | $18.80 | 13,105 |
| 2020-07-23 | $21.84 | $22.04 | $21.70 | $22.00 | $18.77 | 25,596 |
| 2020-07-22 | $21.70 | $21.88 | $21.70 | $21.85 | $18.64 | 13,773 |
| 2020-07-21 | $21.59 | $21.88 | $21.59 | $21.73 | $18.54 | 3,888 |
| 2020-07-20 | $21.55 | $21.75 | $21.51 | $21.59 | $18.42 | 6,626 |
| 2020-07-17 | $21.49 | $21.61 | $21.41 | $21.41 | $18.26 | 12,451 |
| 2020-07-16 | $21.30 | $21.56 | $21.20 | $21.53 | $18.36 | 19,033 |
| 2020-07-15 | $21.06 | $21.30 | $21.06 | $21.22 | $18.10 | 21,152 |
| 2020-07-14 | $21.31 | $21.31 | $20.80 | $21.08 | $17.98 | 11,277 |
| 2020-07-13 | $21.11 | $21.47 | $20.95 | $20.99 | $17.90 | 19,005 |
| 2020-07-10 | $21.01 | $21.35 | $21.01 | $21.11 | $18.01 | 41,607 |
| 2020-07-09 | $21.00 | $21.43 | $20.80 | $21.00 | $17.91 | 45,451 |
| 2020-07-08 | $21.01 | $21.20 | $20.58 | $20.86 | $17.79 | 39,570 |
| 2020-07-07 | $20.81 | $21.20 | $20.81 | $21.02 | $17.93 | 26,523 |
| 2020-07-06 | $21.51 | $21.60 | $20.95 | $20.96 | $17.88 | 35,099 |
| 2020-07-02 | $21.53 | $21.53 | $21.12 | $21.30 | $18.17 | 7,002 |
| 2020-07-01 | $21.60 | $21.64 | $20.95 | $21.06 | $17.96 | 17,792 |
| 2020-06-30 | $21.40 | $21.64 | $20.93 | $20.93 | $17.85 | 49,454 |
| 2020-06-29 | $21.75 | $21.75 | $21.37 | $21.53 | $18.36 | 13,530 |
| 2020-06-26 | $21.90 | $21.93 | $21.67 | $21.79 | $18.59 | 15,831 |
| 2020-06-25 | $21.77 | $22.10 | $21.76 | $22.05 | $18.81 | 4,135 |
| 2020-06-24 | $22.22 | $22.22 | $21.66 | $22.11 | $18.86 | 19,922 |
| 2020-06-23 | $22.10 | $22.33 | $22.05 | $22.16 | $18.90 | 11,110 |
| 2020-06-22 | $21.86 | $22.13 | $21.86 | $22.02 | $18.78 | 18,156 |
| 2020-06-19 | $21.80 | $21.98 | $21.80 | $21.86 | $18.65 | 13,323 |
| 2020-06-18 | $21.90 | $21.99 | $21.52 | $21.91 | $18.69 | 9,446 |
| 2020-06-17 | $21.66 | $21.90 | $21.51 | $21.90 | $18.68 | 13,769 |
| 2020-06-16 | $21.25 | $21.89 | $20.96 | $21.83 | $18.62 | 21,442 |
| 2020-06-15 | $20.82 | $21.01 | $20.50 | $20.95 | $17.87 | 54,606 |
| 2020-06-12 | $21.80 | $22.24 | $21.23 | $21.24 | $18.12 | 35,567 |
| 2020-06-11 | $22.89 | $22.89 | $21.67 | $21.80 | $18.59 | 33,077 |
| 2020-06-10 | $22.87 | $23.30 | $22.87 | $23.12 | $19.72 | 23,119 |
| 2020-06-09 | $23.09 | $23.09 | $22.93 | $23.08 | $19.69 | 7,086 |
| 2020-06-08 | $22.99 | $23.09 | $22.77 | $23.09 | $19.70 | 20,191 |
| 2020-06-05 | $22.50 | $22.95 | $22.50 | $22.75 | $19.41 | 15,954 |
| 2020-06-04 | $22.50 | $22.67 | $22.45 | $22.50 | $19.19 | 10,223 |
| 2020-06-03 | $22.12 | $22.48 | $22.12 | $22.36 | $19.07 | 14,281 |
| 2020-06-02 | $22.09 | $22.19 | $22.05 | $22.05 | $18.81 | 11,955 |
| 2020-06-01 | $22.06 | $22.07 | $21.78 | $21.92 | $18.70 | 13,467 |
| 2020-05-29 | $21.61 | $22.06 | $21.61 | $22.06 | $18.82 | 11,080 |
| 2020-05-28 | $21.60 | $21.89 | $21.45 | $21.82 | $18.61 | 15,986 |
| 2020-05-27 | $21.00 | $21.61 | $21.00 | $21.54 | $18.37 | 25,861 |
| 2020-05-26 | $20.80 | $21.20 | $20.79 | $21.02 | $17.93 | 23,556 |
| 2020-05-22 | $20.87 | $20.87 | $20.63 | $20.80 | $17.74 | 2,506 |
| 2020-05-21 | $20.86 | $21.00 | $20.79 | $20.87 | $17.80 | 9,015 |
| 2020-05-20 | $20.85 | $21.00 | $20.67 | $20.88 | $17.81 | 16,716 |
| 2020-05-19 | $20.63 | $21.00 | $20.50 | $20.85 | $17.78 | 6,663 |
| 2020-05-18 | $20.20 | $21.00 | $20.10 | $21.00 | $17.91 | 14,276 |
| 2020-05-15 | $19.62 | $20.84 | $19.62 | $20.16 | $17.20 | 10,652 |
| 2020-05-14 | $20.68 | $20.68 | $19.31 | $20.00 | $17.06 | 32,353 |
| 2020-05-13 | $21.68 | $21.78 | $20.75 | $20.90 | $17.83 | 30,585 |
| 2020-05-12 | $21.82 | $21.87 | $21.71 | $21.79 | $18.59 | 36,890 |
| 2020-05-11 | $21.51 | $21.60 | $21.30 | $21.39 | $18.25 | 49,620 |
| 2020-05-08 | $20.83 | $21.11 | $20.83 | $21.09 | $17.99 | 11,435 |
| 2020-05-07 | $20.78 | $20.79 | $20.58 | $20.62 | $17.59 | 12,425 |
| 2020-05-06 | $20.86 | $20.86 | $20.31 | $20.57 | $17.55 | 34,724 |
| 2020-05-05 | $20.54 | $20.80 | $20.53 | $20.65 | $17.61 | 17,115 |
| 2020-05-04 | $20.63 | $20.64 | $19.92 | $20.13 | $17.17 | 32,141 |
| 2020-05-01 | $21.53 | $21.59 | $20.06 | $20.23 | $17.25 | 15,789 |
| 2020-04-30 | $21.98 | $22.00 | $20.97 | $21.15 | $18.04 | 44,772 |
| 2020-04-29 | $21.50 | $22.00 | $21.33 | $21.76 | $18.56 | 30,120 |
| 2020-04-28 | $21.20 | $21.20 | $20.99 | $21.10 | $18.00 | 14,495 |
| 2020-04-27 | $21.17 | $21.23 | $21.08 | $21.20 | $17.67 | 17,684 |
| 2020-04-24 | $20.70 | $20.81 | $20.49 | $20.81 | $17.35 | 24,069 |
| 2020-04-23 | $20.74 | $20.74 | $20.20 | $20.70 | $17.25 | 17,093 |
| 2020-04-22 | $20.21 | $20.89 | $19.95 | $20.00 | $16.67 | 32,201 |
| 2020-04-21 | $19.86 | $19.86 | $19.25 | $19.25 | $16.05 | 43,050 |
| 2020-04-20 | $19.72 | $19.76 | $19.39 | $19.66 | $16.39 | 34,547 |
| 2020-04-17 | $19.94 | $19.97 | $19.37 | $19.72 | $16.44 | 43,807 |
| 2020-04-16 | $18.91 | $19.18 | $18.73 | $18.99 | $15.83 | 26,485 |
| 2020-04-15 | $18.28 | $18.65 | $18.28 | $18.54 | $15.45 | 33,256 |
| 2020-04-14 | $17.59 | $18.66 | $17.16 | $18.28 | $15.24 | 48,907 |
| 2020-04-13 | $17.86 | $18.00 | $16.70 | $16.75 | $13.96 | 116,959 |
| 2020-04-09 | $18.08 | $18.14 | $17.39 | $17.65 | $14.71 | 80,793 |
| 2020-04-08 | $16.56 | $17.85 | $16.56 | $17.22 | $14.35 | 39,057 |
| 2020-04-07 | $15.06 | $16.25 | $15.00 | $15.77 | $13.15 | 32,790 |
| 2020-04-06 | $14.70 | $15.44 | $14.26 | $14.38 | $11.99 | 102,044 |
| 2020-04-03 | $14.54 | $14.66 | $14.00 | $14.41 | $12.01 | 24,891 |
| 2020-04-02 | $14.62 | $15.50 | $14.52 | $14.54 | $12.12 | 24,676 |
| 2020-04-01 | $16.50 | $16.50 | $14.24 | $14.70 | $12.25 | 39,233 |
| 2020-03-31 | $18.79 | $18.79 | $17.04 | $17.19 | $14.33 | 43,943 |
| 2020-03-30 | $19.68 | $20.07 | $18.70 | $18.98 | $15.82 | 59,168 |
| 2020-03-27 | $18.72 | $19.79 | $17.53 | $19.68 | $16.40 | 75,641 |
| 2020-03-26 | $17.00 | $19.41 | $17.00 | $18.85 | $15.71 | 69,023 |
| 2020-03-25 | $14.66 | $17.13 | $14.60 | $16.50 | $13.75 | 43,762 |
| 2020-03-24 | $12.78 | $14.84 | $12.49 | $14.00 | $11.67 | 85,610 |
| 2020-03-23 | $14.22 | $14.91 | $12.16 | $12.28 | $10.24 | 70,842 |
| 2020-03-20 | $14.81 | $16.59 | $14.04 | $14.22 | $11.85 | 77,500 |
| 2020-03-19 | $8.91 | $15.78 | $8.88 | $14.33 | $11.95 | 94,289 |
| 2020-03-18 | $14.30 | $15.00 | $7.20 | $9.00 | $7.50 | 142,193 |
| 2020-03-17 | $16.20 | $16.31 | $14.80 | $15.05 | $12.54 | 62,524 |
| 2020-03-16 | $16.70 | $17.25 | $15.00 | $15.70 | $13.09 | 67,622 |
| 2020-03-13 | $16.40 | $19.78 | $16.40 | $17.77 | $14.81 | 86,402 |
| 2020-03-12 | $20.34 | $20.34 | $14.00 | $16.01 | $13.35 | 181,132 |
| 2020-03-11 | $21.54 | $21.70 | $20.55 | $20.55 | $17.13 | 101,825 |
| 2020-03-10 | $21.24 | $21.86 | $20.86 | $21.33 | $17.78 | 95,410 |
| 2020-03-09 | $23.48 | $23.48 | $20.55 | $20.65 | $17.21 | 74,316 |
| 2020-03-06 | $24.45 | $24.45 | $24.01 | $24.25 | $20.21 | 36,546 |
| 2020-03-05 | $24.85 | $24.85 | $24.68 | $24.75 | $20.63 | 124,051 |
| 2020-03-04 | $24.03 | $24.60 | $24.00 | $24.60 | $20.51 | 38,566 |
| 2020-03-03 | $23.70 | $24.49 | $23.61 | $23.70 | $19.76 | 75,275 |
| 2020-03-02 | $23.52 | $23.90 | $22.34 | $23.70 | $19.76 | 53,359 |
| 2020-02-28 | $23.18 | $24.17 | $21.72 | $23.74 | $19.79 | 6,636 |
Atlas Corp (ATCO-P-H) News Headlines
Recent Atlas Corp (ATCO-P-H) News
Similar Companies to Atlas Corp (ATCO-P-H) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |