Atlas Corp (ATCOL) Exchange: NASDAQ
Data as of Aug. 19, 2025
$25.32 ($0.01) 0.03%
Atlas Corp - Daily Information
Click for more stock information on Atlas Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $25.32 |
| Previous Close | $25.32 |
| High | $25.33 |
| Low | $25.32 |
| Adjusted Open | $25.32 |
| Previous Adjusted Close | $25.32 |
| Adjusted High | $25.33 |
| Adjusted Low | $25.32 |
About Atlas Corp (ATCOL)
Atlas Corp
Invest in Atlas Corp (ATCOL)
Historical Stock Data for Atlas Corp (ATCOL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | $25.32 | $25.33 | $25.32 | $25.32 | $25.32 | 5,361 |
| 2025-07-02 | $25.31 | $25.32 | $25.31 | $25.32 | $25.32 | 2,576 |
| 2025-07-01 | $25.30 | $25.32 | $25.30 | $25.31 | $25.31 | 4,619 |
| 2025-06-30 | $25.30 | $25.31 | $25.30 | $25.30 | $25.30 | 4,561 |
| 2025-06-27 | $25.29 | $25.30 | $25.29 | $25.29 | $25.29 | 4,626 |
| 2025-06-26 | $25.28 | $25.29 | $25.28 | $25.29 | $25.29 | 4,372 |
| 2025-06-25 | $25.27 | $25.28 | $25.27 | $25.27 | $25.27 | 6,759 |
| 2025-06-24 | $25.27 | $25.30 | $25.27 | $25.27 | $25.27 | 17,407 |
| 2025-06-23 | $25.26 | $25.27 | $25.26 | $25.26 | $25.26 | 1,475 |
| 2025-06-20 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 2,095 |
| 2025-06-18 | $25.23 | $25.25 | $25.23 | $25.25 | $25.25 | 3,028 |
| 2025-06-17 | $25.22 | $25.24 | $25.22 | $25.22 | $25.22 | 1,542 |
| 2025-06-16 | $25.21 | $25.24 | $25.21 | $25.22 | $25.22 | 1,889 |
| 2025-06-13 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 150 |
| 2025-06-12 | $25.20 | $25.20 | $25.18 | $25.18 | $25.18 | 1,480 |
| 2025-06-11 | $25.19 | $25.19 | $25.18 | $25.18 | $25.18 | 2,207 |
| 2025-06-10 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 480 |
| 2025-06-09 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 115 |
| 2025-06-06 | $25.14 | $25.15 | $25.14 | $25.15 | $25.15 | 625 |
| 2025-06-05 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 2,755 |
| 2025-06-04 | $25.04 | $25.10 | $25.04 | $25.10 | $25.10 | 1,301 |
| 2025-06-03 | $25.14 | $25.14 | $25.11 | $25.11 | $25.11 | 1,206 |
| 2025-06-02 | $25.04 | $25.15 | $25.04 | $25.10 | $25.10 | 960 |
| 2025-05-30 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 622 |
| 2025-05-29 | $25.13 | $25.15 | $25.13 | $25.15 | $25.15 | 1,261 |
| 2025-05-28 | $25.06 | $25.17 | $25.06 | $25.13 | $25.13 | 1,936 |
| 2025-05-27 | $25.16 | $25.16 | $25.06 | $25.16 | $25.16 | 620 |
| 2025-05-23 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 388 |
| 2025-05-22 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 70 |
| 2025-05-21 | $25.09 | $25.10 | $25.08 | $25.08 | $25.08 | 18,067 |
| 2025-05-20 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 508 |
| 2025-05-19 | $25.06 | $25.07 | $25.06 | $25.06 | $25.06 | 5,664 |
| 2025-05-16 | $25.04 | $25.06 | $25.04 | $25.06 | $25.06 | 775 |
| 2025-05-15 | $25.05 | $25.08 | $25.05 | $25.06 | $25.06 | 1,257 |
| 2025-05-14 | $25.08 | $25.08 | $25.03 | $25.08 | $25.08 | 2,940 |
| 2025-05-13 | $25.05 | $25.07 | $25.05 | $25.06 | $25.06 | 412 |
| 2025-05-12 | $25.05 | $25.09 | $25.02 | $25.02 | $25.02 | 4,740 |
| 2025-05-09 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 260 |
| 2025-05-08 | $25.05 | $25.05 | $25.00 | $25.02 | $25.02 | 8,136 |
| 2025-05-07 | $24.93 | $25.00 | $24.93 | $25.00 | $25.00 | 15,621 |
| 2025-05-06 | $24.95 | $25.05 | $24.84 | $24.90 | $24.90 | 49,915 |
| 2025-05-05 | $24.71 | $24.71 | $24.40 | $24.59 | $24.59 | 5,170 |
| 2025-05-02 | $24.74 | $24.75 | $24.64 | $24.64 | $24.64 | 2,614 |
| 2025-05-01 | $24.50 | $24.50 | $24.41 | $24.47 | $24.47 | 1,251 |
| 2025-04-30 | $24.52 | $24.54 | $24.30 | $24.30 | $24.30 | 4,170 |
| 2025-04-29 | $24.35 | $24.56 | $24.35 | $24.56 | $24.56 | 592 |
| 2025-04-28 | $24.54 | $24.58 | $24.54 | $24.54 | $24.54 | 1,044 |
| 2025-04-25 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 231 |
| 2025-04-24 | $24.59 | $24.80 | $24.57 | $24.80 | $24.80 | 854 |
| 2025-04-23 | $24.39 | $24.73 | $24.17 | $24.58 | $24.58 | 2,575 |
| 2025-04-22 | $24.01 | $24.38 | $24.01 | $24.15 | $24.15 | 6,653 |
| 2025-04-21 | $24.50 | $24.58 | $24.10 | $24.11 | $24.11 | 6,698 |
| 2025-04-17 | $24.07 | $24.33 | $24.06 | $24.15 | $24.15 | 3,098 |
| 2025-04-16 | $24.33 | $24.33 | $24.00 | $24.00 | $24.00 | 1,477 |
| 2025-04-15 | $24.64 | $24.64 | $24.33 | $24.33 | $24.33 | 2,677 |
| 2025-04-14 | $24.25 | $24.44 | $24.25 | $24.44 | $24.00 | 1,879 |
| 2025-04-11 | $24.51 | $24.51 | $22.45 | $24.23 | $23.79 | 2,556 |
| 2025-04-10 | $24.33 | $24.33 | $24.33 | $24.33 | $23.89 | 111 |
| 2025-04-09 | $24.36 | $24.36 | $24.33 | $24.33 | $23.89 | 1,036 |
| 2025-04-08 | $24.36 | $24.81 | $24.36 | $24.36 | $23.92 | 1,754 |
| 2025-04-07 | $24.58 | $24.77 | $24.36 | $24.36 | $23.92 | 10,718 |
| 2025-04-04 | $25.05 | $25.11 | $24.80 | $24.80 | $24.36 | 3,790 |
| 2025-04-03 | $25.08 | $25.11 | $25.08 | $25.11 | $25.11 | 1,080 |
| 2025-04-02 | $25.07 | $25.22 | $25.07 | $25.13 | $25.13 | 4,965 |
| 2025-04-01 | $25.05 | $25.17 | $25.05 | $25.11 | $25.11 | 2,556 |
| 2025-03-31 | $25.16 | $25.19 | $25.09 | $25.09 | $25.09 | 703 |
| 2025-03-28 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 75 |
| 2025-03-27 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 437 |
| 2025-03-26 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 489 |
| 2025-03-25 | $25.26 | $25.26 | $25.15 | $25.15 | $25.15 | 556 |
| 2025-03-24 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 247 |
| 2025-03-21 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 65 |
| 2025-03-20 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 195 |
| 2025-03-19 | $25.07 | $25.12 | $25.05 | $25.05 | $25.05 | 911 |
| 2025-03-18 | $25.06 | $25.07 | $25.06 | $25.07 | $25.07 | 425 |
| 2025-03-17 | $25.15 | $25.15 | $25.09 | $25.09 | $25.09 | 1,204 |
| 2025-03-14 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 500 |
| 2025-03-13 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 150 |
| 2025-03-12 | $25.07 | $25.07 | $25.04 | $25.06 | $25.06 | 5,864 |
| 2025-03-11 | $25.01 | $25.27 | $25.01 | $25.27 | $25.27 | 889 |
| 2025-03-10 | $25.05 | $25.05 | $25.01 | $25.01 | $25.01 | 1,091 |
| 2025-03-07 | $25.21 | $25.21 | $25.12 | $25.12 | $25.12 | 362 |
| 2025-03-06 | $25.28 | $25.28 | $25.15 | $25.15 | $25.15 | 768 |
| 2025-03-05 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 220 |
| 2025-03-04 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 355 |
| 2025-03-03 | $25.12 | $25.12 | $25.08 | $25.08 | $25.08 | 1,458 |
| 2025-02-28 | $25.33 | $25.33 | $25.04 | $25.04 | $25.04 | 4,573 |
| 2025-02-27 | $25.09 | $25.10 | $25.09 | $25.10 | $25.10 | 464 |
| 2025-02-26 | $25.17 | $25.17 | $25.04 | $25.04 | $25.04 | 3,724 |
| 2025-02-25 | $25.25 | $25.32 | $25.22 | $25.23 | $25.23 | 1,567 |
| 2025-02-24 | $25.27 | $25.27 | $25.20 | $25.20 | $25.20 | 389 |
| 2025-02-21 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 381 |
| 2025-02-20 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 16 |
| 2025-02-19 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 81 |
| 2025-02-18 | $25.25 | $25.25 | $25.21 | $25.21 | $25.21 | 737 |
| 2025-02-14 | $25.20 | $25.25 | $25.20 | $25.25 | $25.25 | 2,202 |
| 2025-02-13 | $25.15 | $25.15 | $25.10 | $25.10 | $25.10 | 930 |
| 2025-02-12 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 4 |
| 2025-02-11 | $25.09 | $25.18 | $25.02 | $25.11 | $25.11 | 6,160 |
| 2025-02-10 | $25.09 | $25.09 | $25.01 | $25.01 | $25.01 | 1,046 |
| 2025-02-07 | $25.17 | $25.17 | $25.12 | $25.12 | $25.12 | 942 |
| 2025-02-06 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 499 |
| 2025-02-05 | $25.10 | $25.14 | $25.01 | $25.01 | $25.01 | 1,175 |
| 2025-02-04 | $25.10 | $25.10 | $25.01 | $25.10 | $25.10 | 950 |
| 2025-02-03 | $25.02 | $25.05 | $24.99 | $25.00 | $25.00 | 3,791 |
| 2025-01-31 | $25.07 | $25.18 | $25.05 | $25.05 | $25.05 | 3,774 |
| 2025-01-30 | $25.11 | $25.12 | $25.06 | $25.12 | $25.12 | 1,877 |
| 2025-01-29 | $25.11 | $25.17 | $25.11 | $25.17 | $25.17 | 1,466 |
| 2025-01-28 | $25.10 | $25.18 | $25.07 | $25.18 | $25.18 | 1,393 |
| 2025-01-27 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 924 |
| 2025-01-24 | $25.10 | $25.10 | $25.02 | $25.08 | $25.08 | 2,264 |
| 2025-01-23 | $25.08 | $25.10 | $25.01 | $25.04 | $25.04 | 6,399 |
| 2025-01-22 | $25.04 | $25.08 | $25.04 | $25.08 | $25.08 | 2,525 |
| 2025-01-21 | $24.97 | $25.08 | $24.90 | $25.08 | $25.08 | 3,863 |
| 2025-01-17 | $24.97 | $24.99 | $24.97 | $24.97 | $24.97 | 2,050 |
| 2025-01-16 | $24.98 | $24.98 | $24.80 | $24.97 | $24.97 | 3,797 |
| 2025-01-15 | $24.88 | $24.98 | $24.78 | $24.98 | $24.98 | 12,439 |
| 2025-01-14 | $25.15 | $25.25 | $25.11 | $25.23 | $24.78 | 4,006 |
| 2025-01-13 | $25.15 | $25.25 | $25.05 | $25.15 | $24.71 | 6,825 |
| 2025-01-10 | $25.19 | $25.19 | $25.19 | $25.19 | $24.75 | 177 |
| 2025-01-08 | $25.11 | $25.11 | $25.11 | $25.11 | $24.67 | 299 |
| 2025-01-07 | $25.20 | $25.20 | $25.20 | $25.20 | $24.76 | 90 |
| 2025-01-06 | $25.19 | $25.20 | $25.15 | $25.20 | $24.76 | 2,047 |
| 2025-01-03 | $25.17 | $25.17 | $25.17 | $25.17 | $24.73 | 152 |
| 2025-01-02 | $25.20 | $25.20 | $25.15 | $25.20 | $24.76 | 1,051 |
| 2024-12-31 | $25.09 | $25.19 | $25.09 | $25.19 | $24.75 | 1,454 |
| 2024-12-30 | $25.09 | $25.16 | $25.01 | $25.01 | $24.57 | 2,108 |
| 2024-12-27 | $25.03 | $25.19 | $25.03 | $25.11 | $25.11 | 1,970 |
| 2024-12-26 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 33 |
| 2024-12-24 | $25.04 | $25.09 | $25.00 | $25.09 | $25.09 | 957 |
| 2024-12-23 | $25.15 | $25.15 | $25.09 | $25.09 | $25.09 | 1,567 |
| 2024-12-20 | $25.10 | $25.17 | $25.10 | $25.10 | $25.10 | 932 |
| 2024-12-19 | $25.18 | $25.19 | $25.13 | $25.13 | $25.13 | 508 |
| 2024-12-18 | $25.13 | $25.15 | $25.13 | $25.15 | $25.15 | 280 |
| 2024-12-17 | $25.18 | $25.19 | $25.12 | $25.12 | $25.12 | 1,956 |
| 2024-12-16 | $25.14 | $25.14 | $25.12 | $25.12 | $25.12 | 811 |
| 2024-12-13 | $25.18 | $25.18 | $25.10 | $25.10 | $25.10 | 340 |
| 2024-12-12 | $25.09 | $25.09 | $25.08 | $25.08 | $25.08 | 2,130 |
| 2024-12-11 | $25.09 | $25.09 | $25.07 | $25.07 | $25.07 | 455 |
| 2024-12-10 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2024-12-09 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 1 |
| 2024-12-06 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2024-12-05 | $25.15 | $25.18 | $25.15 | $25.16 | $25.16 | 2,551 |
| 2024-12-04 | $25.05 | $25.05 | $25.04 | $25.04 | $25.04 | 503 |
| 2024-12-03 | $25.08 | $25.13 | $25.03 | $25.08 | $25.08 | 4,179 |
| 2024-12-02 | $25.08 | $25.10 | $25.08 | $25.10 | $25.10 | 2,016 |
| 2024-11-29 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 57 |
| 2024-11-27 | $25.04 | $25.10 | $25.01 | $25.08 | $25.08 | 4,559 |
| 2024-11-26 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 40 |
| 2024-11-25 | $25.01 | $25.04 | $25.01 | $25.04 | $25.04 | 692 |
| 2024-11-22 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 758 |
| 2024-11-21 | $24.91 | $25.05 | $24.91 | $25.05 | $25.05 | 1,032 |
| 2024-11-20 | $24.95 | $25.09 | $24.91 | $24.91 | $24.91 | 2,568 |
| 2024-11-19 | $25.00 | $25.05 | $25.00 | $25.05 | $25.05 | 1,209 |
| 2024-11-18 | $25.10 | $25.10 | $25.00 | $25.00 | $25.00 | 1,352 |
| 2024-11-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 136 |
| 2024-11-14 | $25.18 | $25.18 | $24.90 | $25.00 | $25.00 | 6,332 |
| 2024-11-13 | $25.24 | $25.24 | $25.06 | $25.14 | $25.14 | 1,030 |
| 2024-11-12 | $25.26 | $25.26 | $25.16 | $25.23 | $25.23 | 550 |
| 2024-11-11 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 647 |
| 2024-11-08 | $25.12 | $25.23 | $25.09 | $25.12 | $25.12 | 2,932 |
| 2024-11-07 | $25.05 | $25.14 | $25.05 | $25.14 | $25.14 | 502 |
| 2024-11-06 | $25.00 | $25.05 | $25.00 | $25.04 | $25.04 | 2,086 |
| 2024-11-05 | $25.03 | $25.03 | $25.01 | $25.01 | $25.01 | 3,782 |
| 2024-11-04 | $25.02 | $25.17 | $25.02 | $25.17 | $25.17 | 2,843 |
| 2024-11-01 | $25.16 | $25.17 | $25.01 | $25.01 | $25.01 | 922 |
| 2024-10-31 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 667 |
| 2024-10-30 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 102 |
| 2024-10-29 | $25.05 | $25.10 | $25.05 | $25.06 | $25.06 | 2,872 |
| 2024-10-28 | $25.04 | $25.04 | $24.98 | $24.98 | $24.98 | 4,811 |
| 2024-10-25 | $25.00 | $25.00 | $24.95 | $24.95 | $24.95 | 835 |
| 2024-10-24 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 591 |
| 2024-10-23 | $24.94 | $24.98 | $24.85 | $24.92 | $24.92 | 2,270 |
| 2024-10-22 | $25.12 | $25.12 | $24.95 | $24.95 | $24.95 | 3,901 |
| 2024-10-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-10-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,196 |
| 2024-10-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 12 |
| 2024-10-16 | $25.06 | $25.12 | $25.00 | $25.00 | $25.00 | 2,175 |
| 2024-10-15 | $24.99 | $25.09 | $24.95 | $25.09 | $25.09 | 3,697 |
| 2024-10-14 | $25.16 | $25.30 | $25.16 | $25.25 | $24.81 | 1,987 |
| 2024-10-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.81 | 117 |
| 2024-10-10 | $25.25 | $25.25 | $25.25 | $25.25 | $24.81 | 826 |
| 2024-10-09 | $25.27 | $25.27 | $25.27 | $25.27 | $24.83 | 529 |
| 2024-10-08 | $25.20 | $25.20 | $25.15 | $25.18 | $24.74 | 2,609 |
| 2024-10-07 | $25.33 | $25.45 | $25.20 | $25.32 | $24.88 | 2,022 |
| 2024-10-04 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 220 |
| 2024-10-03 | $25.22 | $25.35 | $25.22 | $25.25 | $25.25 | 1,522 |
| 2024-10-02 | $25.22 | $25.34 | $25.22 | $25.23 | $25.23 | 1,961 |
| 2024-10-01 | $25.20 | $25.30 | $25.20 | $25.28 | $25.28 | 2,270 |
| 2024-09-30 | $25.21 | $25.27 | $25.21 | $25.27 | $25.27 | 355 |
| 2024-09-27 | $25.45 | $25.45 | $25.25 | $25.34 | $25.34 | 1,910 |
| 2024-09-26 | $25.07 | $25.29 | $25.07 | $25.12 | $25.12 | 2,214 |
| 2024-09-25 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 3 |
| 2024-09-24 | $25.15 | $25.40 | $25.15 | $25.32 | $25.32 | 2,383 |
| 2024-09-23 | $25.24 | $25.24 | $25.03 | $25.15 | $25.15 | 2,321 |
| 2024-09-20 | $25.20 | $25.20 | $25.15 | $25.17 | $25.17 | 1,202 |
| 2024-09-19 | $25.21 | $25.25 | $25.21 | $25.25 | $25.25 | 703 |
| 2024-09-18 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 187 |
| 2024-09-17 | $25.14 | $25.23 | $25.07 | $25.23 | $25.23 | 3,161 |
| 2024-09-16 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 235 |
| 2024-09-13 | $25.18 | $25.18 | $25.14 | $25.14 | $25.14 | 1,289 |
| 2024-09-12 | $25.14 | $25.20 | $25.12 | $25.14 | $25.14 | 1,514 |
| 2024-09-11 | $25.25 | $25.25 | $25.12 | $25.12 | $25.12 | 2,217 |
| 2024-09-10 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 70 |
| 2024-09-09 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 443 |
| 2024-09-06 | $25.20 | $25.30 | $25.20 | $25.29 | $25.29 | 1,398 |
| 2024-09-05 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
| 2024-09-04 | $25.20 | $25.20 | $25.18 | $25.19 | $25.19 | 3,379 |
| 2024-09-03 | $25.20 | $25.20 | $25.10 | $25.15 | $25.15 | 1,602 |
| 2024-08-30 | $25.10 | $25.12 | $25.10 | $25.12 | $25.12 | 1,718 |
| 2024-08-29 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 110 |
| 2024-08-28 | $25.18 | $25.21 | $25.10 | $25.21 | $25.21 | 1,639 |
| 2024-08-27 | $25.18 | $25.30 | $25.06 | $25.19 | $25.19 | 2,146 |
| 2024-08-26 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 349 |
| 2024-08-23 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2024-08-22 | $25.02 | $25.20 | $25.02 | $25.20 | $25.20 | 508 |
| 2024-08-21 | $25.07 | $25.39 | $25.07 | $25.39 | $25.39 | 1,200 |
| 2024-08-20 | $25.08 | $25.09 | $25.05 | $25.07 | $25.07 | 596 |
| 2024-08-19 | $25.04 | $25.06 | $25.01 | $25.01 | $25.01 | 2,057 |
| 2024-08-16 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2024-08-15 | $25.18 | $25.35 | $25.00 | $25.04 | $25.04 | 2,640 |
| 2024-08-14 | $25.24 | $25.25 | $25.22 | $25.25 | $25.25 | 1,543 |
| 2024-08-13 | $25.03 | $25.06 | $25.02 | $25.06 | $25.06 | 1,255 |
| 2024-08-12 | $24.89 | $25.07 | $24.89 | $24.99 | $24.99 | 3,378 |
| 2024-08-09 | $25.09 | $25.12 | $24.77 | $25.05 | $25.05 | 1,632 |
| 2024-08-08 | $25.00 | $25.90 | $24.85 | $25.49 | $25.49 | 2,500 |
| 2024-08-07 | $24.90 | $25.00 | $24.90 | $25.00 | $25.00 | 8,680 |
| 2024-08-06 | $24.80 | $24.80 | $24.52 | $24.76 | $24.76 | 2,190 |
| 2024-08-05 | $24.90 | $24.98 | $24.80 | $24.81 | $24.81 | 5,205 |
| 2024-08-02 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 252 |
| 2024-08-01 | $25.02 | $25.02 | $25.01 | $25.01 | $25.01 | 796 |
| 2024-07-31 | $25.11 | $25.12 | $25.05 | $25.11 | $25.11 | 3,596 |
| 2024-07-30 | $24.98 | $25.00 | $24.93 | $25.00 | $25.00 | 1,712 |
| 2024-07-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 494 |
| 2024-07-26 | $25.03 | $25.03 | $24.96 | $25.00 | $25.00 | 2,316 |
| 2024-07-25 | $25.03 | $25.03 | $25.00 | $25.00 | $25.00 | 704 |
| 2024-07-24 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 457 |
| 2024-07-23 | $25.00 | $25.01 | $25.00 | $25.01 | $25.01 | 1,977 |
| 2024-07-22 | $25.01 | $25.01 | $24.98 | $25.01 | $25.01 | 7,361 |
| 2024-07-19 | $25.03 | $25.05 | $25.00 | $25.01 | $25.01 | 702 |
| 2024-07-18 | $25.03 | $25.07 | $25.00 | $25.00 | $25.00 | 1,976 |
| 2024-07-17 | $24.98 | $25.03 | $24.98 | $25.03 | $25.03 | 1,360 |
| 2024-07-16 | $24.99 | $25.00 | $24.96 | $24.96 | $24.96 | 1,050 |
| 2024-07-15 | $25.00 | $25.00 | $24.92 | $24.97 | $24.97 | 7,375 |
| 2024-07-12 | $25.17 | $25.22 | $25.17 | $25.22 | $25.22 | 820 |
| 2024-07-11 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 100 |
| 2024-07-10 | $25.11 | $25.16 | $25.05 | $25.16 | $25.16 | 2,054 |
| 2024-07-09 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 802 |
| 2024-07-08 | $25.14 | $25.15 | $25.14 | $25.15 | $25.15 | 703 |
| 2024-07-05 | $24.89 | $25.06 | $24.89 | $25.05 | $25.05 | 2,543 |
| 2024-07-03 | $24.82 | $24.89 | $24.82 | $24.89 | $24.89 | 535 |
| 2024-07-02 | $24.85 | $25.00 | $24.75 | $24.90 | $24.90 | 2,705 |
| 2024-07-01 | $24.85 | $24.99 | $24.85 | $24.85 | $24.85 | 2,088 |
| 2024-06-28 | $24.93 | $24.98 | $24.85 | $24.98 | $24.98 | 804 |
| 2024-06-27 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 324 |
| 2024-06-26 | $24.86 | $24.90 | $24.86 | $24.90 | $24.90 | 511 |
| 2024-06-25 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 678 |
| 2024-06-24 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 372 |
| 2024-06-21 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 1,097 |
| 2024-06-20 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 399 |
| 2024-06-18 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 94 |
| 2024-06-17 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 544 |
| 2024-06-14 | $24.80 | $24.80 | $24.62 | $24.63 | $24.63 | 1,068 |
| 2024-06-13 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 161 |
| 2024-06-12 | $24.84 | $24.88 | $24.84 | $24.84 | $24.84 | 908 |
| 2024-06-11 | $24.85 | $24.85 | $24.73 | $24.73 | $24.73 | 1,137 |
| 2024-06-10 | $24.65 | $24.83 | $24.63 | $24.63 | $24.63 | 1,175 |
| 2024-06-07 | $24.81 | $24.81 | $24.78 | $24.80 | $24.80 | 2,002 |
| 2024-06-06 | $24.85 | $24.99 | $24.80 | $24.80 | $24.80 | 983 |
| 2024-06-05 | $24.56 | $25.00 | $24.50 | $24.85 | $24.85 | 2,567 |
| 2024-06-04 | $24.61 | $24.85 | $24.61 | $24.85 | $24.85 | 2,265 |
| 2024-06-03 | $24.70 | $24.70 | $24.60 | $24.70 | $24.70 | 1,772 |
| 2024-05-31 | $24.61 | $24.61 | $24.60 | $24.60 | $24.60 | 275 |
| 2024-05-30 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 1,305 |
| 2024-05-29 | $24.78 | $24.79 | $24.32 | $24.78 | $24.78 | 1,446 |
| 2024-05-28 | $24.54 | $24.79 | $24.54 | $24.79 | $24.79 | 1,025 |
| 2024-05-24 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 617 |
| 2024-05-23 | $24.48 | $24.80 | $24.40 | $24.40 | $24.40 | 2,094 |
| 2024-05-22 | $24.46 | $24.47 | $24.46 | $24.47 | $24.47 | 960 |
| 2024-05-21 | $24.26 | $24.48 | $24.26 | $24.37 | $24.37 | 1,348 |
| 2024-05-20 | $24.39 | $24.45 | $24.39 | $24.45 | $24.45 | 361 |
| 2024-05-17 | $24.22 | $24.25 | $24.20 | $24.20 | $24.20 | 687 |
| 2024-05-16 | $24.23 | $24.29 | $24.10 | $24.29 | $24.29 | 3,785 |
| 2024-05-15 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 533 |
| 2024-05-14 | $24.18 | $24.25 | $24.11 | $24.23 | $24.23 | 5,218 |
| 2024-05-13 | $24.15 | $24.15 | $24.10 | $24.10 | $24.10 | 1,516 |
| 2024-05-10 | $24.10 | $24.19 | $24.10 | $24.18 | $24.18 | 1,695 |
| 2024-05-09 | $24.11 | $24.19 | $24.06 | $24.06 | $24.06 | 5,476 |
| 2024-05-08 | $24.08 | $24.11 | $24.05 | $24.05 | $24.05 | 7,386 |
| 2024-05-07 | $24.20 | $24.20 | $24.02 | $24.05 | $24.05 | 3,690 |
| 2024-05-06 | $24.10 | $24.19 | $24.10 | $24.19 | $24.19 | 1,510 |
| 2024-05-03 | $24.13 | $24.20 | $24.01 | $24.10 | $24.10 | 1,691 |
| 2024-05-02 | $24.00 | $24.20 | $24.00 | $24.09 | $24.09 | 1,000 |
| 2024-05-01 | $24.07 | $24.08 | $23.97 | $24.01 | $24.01 | 13,932 |
| 2024-04-30 | $24.09 | $24.10 | $23.92 | $24.01 | $24.01 | 2,011 |
| 2024-04-29 | $23.97 | $24.00 | $23.97 | $24.00 | $24.00 | 1,666 |
| 2024-04-26 | $24.01 | $24.20 | $23.95 | $24.20 | $24.20 | 720 |
| 2024-04-25 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 1,426 |
| 2024-04-24 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 100 |
| 2024-04-23 | $24.03 | $24.20 | $24.03 | $24.05 | $24.05 | 3,087 |
| 2024-04-22 | $24.10 | $24.23 | $24.02 | $24.05 | $24.05 | 3,651 |
| 2024-04-19 | $24.20 | $24.22 | $23.96 | $24.22 | $24.22 | 2,547 |
| 2024-04-18 | $24.24 | $24.24 | $24.23 | $24.23 | $24.23 | 755 |
| 2024-04-17 | $24.18 | $24.28 | $24.00 | $24.01 | $24.01 | 10,515 |
| 2024-04-16 | $24.10 | $24.18 | $24.10 | $24.12 | $24.12 | 1,088 |
| 2024-04-15 | $24.48 | $24.48 | $24.30 | $24.31 | $24.31 | 1,686 |
| 2024-04-12 | $24.39 | $24.47 | $24.39 | $24.47 | $24.47 | 655 |
| 2024-04-11 | $24.30 | $24.42 | $24.28 | $24.28 | $24.28 | 1,174 |
| 2024-04-10 | $24.55 | $24.75 | $24.55 | $24.75 | $24.75 | 748 |
| 2024-04-09 | $24.55 | $24.65 | $24.55 | $24.65 | $24.65 | 1,734 |
| 2024-04-08 | $24.56 | $24.74 | $24.56 | $24.74 | $24.74 | 1,350 |
| 2024-04-05 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 109 |
| 2024-04-04 | $24.61 | $24.80 | $24.61 | $24.80 | $24.80 | 1,562 |
| 2024-04-03 | $24.69 | $24.69 | $24.61 | $24.61 | $24.61 | 464 |
| 2024-04-02 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 660 |
| 2024-04-01 | $24.55 | $24.65 | $24.38 | $24.40 | $24.40 | 4,377 |
| 2024-03-28 | $24.55 | $24.64 | $24.55 | $24.57 | $24.57 | 1,247 |
| 2024-03-27 | $24.56 | $24.56 | $24.37 | $24.37 | $24.37 | 1,992 |
| 2024-03-26 | $24.44 | $24.49 | $24.33 | $24.36 | $24.36 | 1,455 |
| 2024-03-25 | $24.44 | $24.55 | $24.25 | $24.49 | $24.49 | 6,137 |
| 2024-03-22 | $24.67 | $24.67 | $24.43 | $24.43 | $24.43 | 2,026 |
| 2024-03-21 | $24.56 | $24.57 | $24.52 | $24.57 | $24.57 | 682 |
| 2024-03-20 | $24.40 | $24.51 | $24.40 | $24.40 | $24.40 | 935 |
| 2024-03-19 | $24.50 | $24.55 | $24.50 | $24.55 | $24.55 | 602 |
| 2024-03-18 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 326 |
| 2024-03-15 | $24.40 | $24.40 | $24.33 | $24.33 | $24.33 | 1,183 |
| 2024-03-14 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 255 |
| 2024-03-13 | $24.42 | $24.42 | $24.30 | $24.39 | $24.39 | 2,099 |
| 2024-03-12 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 1,980 |
| 2024-03-11 | $24.38 | $24.40 | $24.37 | $24.37 | $24.37 | 1,481 |
| 2024-03-08 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 375 |
| 2024-03-07 | $24.45 | $24.45 | $24.44 | $24.44 | $24.44 | 260 |
| 2024-03-06 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 675 |
| 2024-03-05 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 827 |
| 2024-03-04 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 232 |
| 2024-03-01 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 522 |
| 2024-02-29 | $24.37 | $24.45 | $24.27 | $24.33 | $24.33 | 5,309 |
| 2024-02-28 | $24.36 | $24.36 | $24.32 | $24.32 | $24.32 | 594 |
| 2024-02-27 | $24.43 | $24.43 | $24.27 | $24.27 | $24.27 | 965 |
| 2024-02-26 | $24.38 | $24.41 | $24.26 | $24.26 | $24.26 | 2,407 |
| 2024-02-23 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 248 |
| 2024-02-22 | $24.26 | $24.37 | $24.21 | $24.37 | $24.37 | 2,769 |
| 2024-02-21 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 900 |
| 2024-02-20 | $24.25 | $24.28 | $24.20 | $24.20 | $24.20 | 1,067 |
| 2024-02-16 | $24.16 | $24.25 | $24.15 | $24.25 | $24.25 | 2,768 |
| 2024-02-15 | $24.17 | $24.18 | $24.15 | $24.15 | $24.15 | 2,445 |
| 2024-02-14 | $24.21 | $24.21 | $24.17 | $24.17 | $24.17 | 981 |
| 2024-02-13 | $24.23 | $24.23 | $24.15 | $24.15 | $24.15 | 598 |
| 2024-02-12 | $24.24 | $24.24 | $24.22 | $24.22 | $24.22 | 1,118 |
| 2024-02-09 | $24.19 | $24.19 | $24.11 | $24.18 | $24.18 | 2,372 |
| 2024-02-08 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 870 |
| 2024-02-07 | $24.15 | $24.18 | $24.15 | $24.18 | $24.18 | 942 |
| 2024-02-06 | $24.10 | $24.19 | $24.10 | $24.19 | $24.19 | 1,556 |
| 2024-02-05 | $24.16 | $24.19 | $24.16 | $24.19 | $24.19 | 1,510 |
| 2024-02-02 | $24.15 | $24.15 | $24.06 | $24.11 | $24.11 | 1,877 |
| 2024-02-01 | $24.20 | $24.20 | $24.00 | $24.00 | $24.00 | 2,762 |
| 2024-01-31 | $24.19 | $24.19 | $24.00 | $24.00 | $24.00 | 4,304 |
| 2024-01-30 | $24.00 | $24.12 | $24.00 | $24.12 | $24.12 | 381 |
| 2024-01-29 | $24.08 | $24.08 | $24.00 | $24.00 | $24.00 | 4,870 |
| 2024-01-26 | $24.06 | $24.08 | $24.05 | $24.06 | $24.06 | 1,431 |
| 2024-01-25 | $23.88 | $24.00 | $23.85 | $24.00 | $24.00 | 5,124 |
| 2024-01-24 | $23.82 | $23.88 | $23.80 | $23.88 | $23.88 | 958 |
| 2024-01-23 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 610 |
| 2024-01-22 | $23.83 | $23.87 | $23.80 | $23.80 | $23.80 | 1,478 |
| 2024-01-19 | $23.75 | $23.75 | $23.66 | $23.75 | $23.75 | 10,222 |
| 2024-01-18 | $23.89 | $23.90 | $23.70 | $23.81 | $23.81 | 3,143 |
| 2024-01-17 | $23.80 | $23.80 | $23.65 | $23.78 | $23.78 | 6,529 |
| 2024-01-16 | $23.77 | $24.10 | $23.75 | $23.91 | $23.91 | 8,314 |
| 2024-01-12 | $23.97 | $24.00 | $23.76 | $23.76 | $23.76 | 5,715 |
| 2024-01-11 | $24.02 | $24.14 | $23.74 | $24.10 | $24.10 | 4,853 |
| 2024-01-10 | $24.41 | $24.47 | $24.20 | $24.37 | $24.37 | 3,749 |
| 2024-01-09 | $24.28 | $24.41 | $24.15 | $24.41 | $24.41 | 2,490 |
| 2024-01-08 | $24.33 | $24.33 | $24.11 | $24.11 | $24.11 | 1,683 |
| 2024-01-05 | $24.42 | $24.47 | $24.07 | $24.47 | $24.47 | 2,179 |
| 2024-01-04 | $24.03 | $24.32 | $24.01 | $24.32 | $24.32 | 1,932 |
| 2024-01-03 | $24.14 | $24.30 | $24.14 | $24.25 | $24.25 | 2,645 |
| 2024-01-02 | $24.19 | $24.20 | $24.02 | $24.20 | $24.20 | 1,723 |
| 2023-12-29 | $23.87 | $24.20 | $23.86 | $24.15 | $24.15 | 2,475 |
| 2023-12-28 | $24.14 | $24.15 | $23.77 | $23.91 | $23.91 | 7,405 |
| 2023-12-27 | $23.92 | $24.08 | $23.77 | $24.08 | $24.08 | 3,608 |
| 2023-12-26 | $24.10 | $24.15 | $23.93 | $23.93 | $23.93 | 4,765 |
| 2023-12-22 | $24.20 | $24.20 | $23.90 | $23.91 | $23.91 | 5,582 |
| 2023-12-21 | $23.88 | $24.20 | $23.86 | $24.20 | $24.20 | 2,178 |
| 2023-12-20 | $24.06 | $24.16 | $23.97 | $24.16 | $24.16 | 1,061 |
| 2023-12-19 | $23.89 | $24.17 | $23.86 | $24.12 | $24.12 | 2,670 |
| 2023-12-18 | $24.20 | $24.20 | $23.85 | $23.85 | $23.85 | 2,582 |
| 2023-12-15 | $24.00 | $24.00 | $23.75 | $23.75 | $23.75 | 1,356 |
| 2023-12-14 | $23.90 | $23.90 | $23.65 | $23.80 | $23.80 | 1,861 |
| 2023-12-13 | $23.90 | $23.90 | $23.68 | $23.73 | $23.73 | 1,893 |
| 2023-12-12 | $23.75 | $23.75 | $23.60 | $23.75 | $23.75 | 1,656 |
| 2023-12-11 | $24.00 | $24.00 | $23.68 | $23.70 | $23.70 | 3,245 |
| 2023-12-08 | $23.75 | $23.86 | $23.71 | $23.71 | $23.71 | 695 |
| 2023-12-07 | $23.80 | $23.80 | $23.68 | $23.69 | $23.69 | 844 |
| 2023-12-06 | $23.84 | $23.88 | $23.63 | $23.65 | $23.65 | 4,149 |
| 2023-12-05 | $23.85 | $23.94 | $23.60 | $23.60 | $23.60 | 1,505 |
| 2023-12-04 | $23.89 | $23.90 | $23.80 | $23.85 | $23.85 | 1,335 |
| 2023-12-01 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 563 |
| 2023-11-30 | $23.66 | $23.79 | $23.50 | $23.72 | $23.72 | 1,521 |
| 2023-11-29 | $23.51 | $23.53 | $23.50 | $23.50 | $23.50 | 887 |
| 2023-11-28 | $23.59 | $23.67 | $23.57 | $23.67 | $23.67 | 581 |
| 2023-11-27 | $23.68 | $23.68 | $23.58 | $23.66 | $23.66 | 2,335 |
| 2023-11-24 | $23.55 | $23.56 | $23.55 | $23.56 | $23.56 | 1,200 |
| 2023-11-22 | $23.79 | $23.79 | $23.46 | $23.50 | $23.50 | 4,031 |
| 2023-11-21 | $23.75 | $23.75 | $23.46 | $23.51 | $23.51 | 1,351 |
| 2023-11-20 | $23.60 | $23.64 | $23.40 | $23.55 | $23.55 | 1,857 |
| 2023-11-17 | $23.48 | $23.70 | $23.46 | $23.50 | $23.50 | 13,190 |
| 2023-11-16 | $23.39 | $23.47 | $23.39 | $23.44 | $23.44 | 1,062 |
| 2023-11-15 | $23.44 | $23.50 | $23.44 | $23.48 | $23.48 | 1,433 |
| 2023-11-14 | $23.51 | $23.70 | $23.41 | $23.50 | $23.50 | 20,782 |
| 2023-11-13 | $23.78 | $23.78 | $23.73 | $23.73 | $23.73 | 1,178 |
| 2023-11-10 | $23.50 | $23.70 | $23.50 | $23.53 | $23.53 | 1,453 |
| 2023-11-09 | $23.97 | $23.97 | $23.51 | $23.66 | $23.66 | 2,761 |
| 2023-11-08 | $23.68 | $23.70 | $23.49 | $23.63 | $23.63 | 1,852 |
| 2023-11-07 | $23.70 | $23.70 | $23.66 | $23.70 | $23.70 | 1,341 |
| 2023-11-06 | $23.86 | $23.93 | $23.68 | $23.68 | $23.68 | 1,829 |
| 2023-11-03 | $23.67 | $23.76 | $23.67 | $23.67 | $23.67 | 753 |
| 2023-11-02 | $23.88 | $24.00 | $23.61 | $23.66 | $23.66 | 6,494 |
| 2023-11-01 | $23.88 | $23.88 | $23.75 | $23.75 | $23.75 | 2,109 |
| 2023-10-31 | $23.78 | $23.78 | $23.77 | $23.77 | $23.77 | 961 |
| 2023-10-30 | $23.52 | $23.75 | $23.38 | $23.57 | $23.57 | 3,581 |
| 2023-10-27 | $23.43 | $23.51 | $23.37 | $23.37 | $23.37 | 1,422 |
| 2023-10-26 | $23.38 | $23.70 | $23.37 | $23.70 | $23.70 | 1,436 |
| 2023-10-25 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 794 |
| 2023-10-24 | $23.65 | $23.72 | $23.65 | $23.72 | $23.72 | 907 |
| 2023-10-23 | $23.59 | $23.59 | $23.34 | $23.59 | $23.59 | 1,590 |
| 2023-10-20 | $23.34 | $23.59 | $23.34 | $23.59 | $23.59 | 275 |
| 2023-10-19 | $23.54 | $23.59 | $23.54 | $23.59 | $23.59 | 3,589 |
| 2023-10-18 | $23.46 | $23.46 | $23.45 | $23.45 | $23.45 | 500 |
| 2023-10-17 | $23.45 | $23.58 | $23.29 | $23.40 | $23.40 | 2,380 |
| 2023-10-16 | $23.33 | $23.36 | $23.22 | $23.22 | $23.22 | 2,104 |
| 2023-10-13 | $23.45 | $23.58 | $23.33 | $23.34 | $23.34 | 3,415 |
| 2023-10-12 | $23.60 | $23.60 | $23.45 | $23.45 | $23.45 | 747 |
| 2023-10-11 | $23.55 | $23.66 | $23.55 | $23.66 | $23.22 | 430 |
| 2023-10-10 | $23.45 | $23.45 | $23.43 | $23.43 | $22.99 | 547 |
| 2023-10-09 | $23.55 | $23.69 | $23.50 | $23.50 | $23.06 | 2,474 |
| 2023-10-06 | $23.51 | $23.51 | $23.51 | $23.51 | $23.07 | 214 |
| 2023-10-05 | $23.55 | $23.55 | $23.52 | $23.52 | $23.08 | 314 |
| 2023-10-04 | $23.51 | $23.61 | $23.51 | $23.61 | $23.17 | 868 |
| 2023-10-03 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 104 |
| 2023-10-02 | $23.50 | $23.78 | $23.50 | $23.78 | $23.78 | 2,175 |
| 2023-09-29 | $23.67 | $23.76 | $23.50 | $23.69 | $23.69 | 840 |
| 2023-09-28 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 136 |
| 2023-09-27 | $23.68 | $23.68 | $23.50 | $23.55 | $23.55 | 904 |
| 2023-09-26 | $23.53 | $23.89 | $23.50 | $23.50 | $23.50 | 1,242 |
| 2023-09-25 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 149 |
| 2023-09-22 | $23.70 | $23.80 | $23.60 | $23.80 | $23.80 | 2,827 |
| 2023-09-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 20 |
| 2023-09-20 | $23.60 | $23.60 | $23.50 | $23.50 | $23.50 | 867 |
| 2023-09-19 | $23.90 | $23.90 | $23.60 | $23.60 | $23.60 | 1,500 |
| 2023-09-18 | $23.61 | $23.90 | $23.50 | $23.75 | $23.75 | 2,080 |
| 2023-09-15 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2023-09-14 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 333 |
| 2023-09-13 | $23.46 | $23.80 | $23.42 | $23.61 | $23.61 | 3,241 |
| 2023-09-12 | $23.40 | $23.75 | $23.40 | $23.75 | $23.75 | 2,385 |
| 2023-09-11 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 166 |
| 2023-09-08 | $23.65 | $23.80 | $23.45 | $23.45 | $23.45 | 5,427 |
| 2023-09-07 | $23.50 | $23.58 | $23.40 | $23.58 | $23.58 | 1,731 |
| 2023-09-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 61 |
| 2023-09-05 | $23.43 | $23.62 | $23.40 | $23.50 | $23.50 | 4,767 |
| 2023-09-01 | $23.64 | $23.64 | $23.41 | $23.62 | $23.62 | 716 |
| 2023-08-31 | $23.65 | $23.65 | $23.40 | $23.65 | $23.65 | 3,620 |
| 2023-08-30 | $23.33 | $23.65 | $23.20 | $23.65 | $23.65 | 1,759 |
| 2023-08-29 | $23.40 | $23.64 | $23.28 | $23.49 | $23.49 | 1,969 |
| 2023-08-28 | $23.61 | $23.61 | $23.35 | $23.35 | $23.35 | 1,063 |
| 2023-08-25 | $23.47 | $23.64 | $23.47 | $23.61 | $23.61 | 1,193 |
| 2023-08-24 | $23.23 | $23.61 | $23.22 | $23.58 | $23.58 | 1,943 |
| 2023-08-23 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 773 |
| 2023-08-22 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 450 |
| 2023-08-21 | $23.35 | $23.35 | $23.20 | $23.23 | $23.23 | 1,102 |
| 2023-08-18 | $23.44 | $23.45 | $23.21 | $23.23 | $23.23 | 1,859 |
| 2023-08-17 | $23.40 | $23.40 | $23.21 | $23.21 | $23.21 | 357 |
| 2023-08-16 | $23.15 | $23.28 | $23.15 | $23.20 | $23.20 | 1,663 |
| 2023-08-15 | $23.30 | $23.33 | $23.30 | $23.33 | $23.33 | 526 |
| 2023-08-14 | $23.49 | $23.49 | $23.45 | $23.45 | $23.45 | 800 |
| 2023-08-11 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 522 |
| 2023-08-10 | $23.54 | $23.55 | $23.30 | $23.41 | $23.41 | 11,415 |
| 2023-08-09 | $23.58 | $23.58 | $23.45 | $23.45 | $23.45 | 557 |
| 2023-08-08 | $23.30 | $23.66 | $23.28 | $23.45 | $23.45 | 3,856 |
| 2023-08-07 | $23.70 | $23.70 | $23.50 | $23.55 | $23.55 | 2,929 |
| 2023-08-04 | $23.65 | $23.70 | $23.55 | $23.70 | $23.70 | 985 |
| 2023-08-03 | $23.83 | $23.83 | $23.62 | $23.64 | $23.64 | 1,262 |
| 2023-08-02 | $23.84 | $23.84 | $23.70 | $23.70 | $23.70 | 2,410 |
| 2023-08-01 | $23.82 | $23.84 | $23.61 | $23.84 | $23.84 | 1,815 |
| 2023-07-31 | $23.79 | $23.85 | $23.74 | $23.80 | $23.80 | 2,794 |
| 2023-07-28 | $23.68 | $23.77 | $23.68 | $23.71 | $23.71 | 1,944 |
| 2023-07-27 | $23.68 | $23.78 | $23.68 | $23.68 | $23.68 | 723 |
| 2023-07-26 | $23.78 | $23.79 | $23.66 | $23.67 | $23.67 | 3,230 |
| 2023-07-25 | $23.79 | $23.79 | $23.68 | $23.68 | $23.68 | 1,058 |
| 2023-07-24 | $23.63 | $23.79 | $23.63 | $23.65 | $23.65 | 1,862 |
| 2023-07-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 440 |
| 2023-07-20 | $23.74 | $23.75 | $23.74 | $23.75 | $23.75 | 572 |
| 2023-07-19 | $23.63 | $23.63 | $23.60 | $23.60 | $23.60 | 1,820 |
| 2023-07-18 | $23.75 | $23.75 | $23.60 | $23.65 | $23.65 | 814 |
| 2023-07-17 | $23.75 | $23.75 | $23.68 | $23.68 | $23.68 | 670 |
| 2023-07-14 | $23.58 | $23.67 | $23.55 | $23.67 | $23.67 | 1,867 |
| 2023-07-13 | $23.70 | $23.70 | $23.66 | $23.66 | $23.66 | 912 |
| 2023-07-12 | $23.98 | $24.00 | $23.61 | $23.97 | $23.53 | 4,417 |
| 2023-07-11 | $23.80 | $23.82 | $23.55 | $23.82 | $23.38 | 2,837 |
| 2023-07-10 | $23.79 | $23.79 | $23.50 | $23.79 | $23.35 | 2,728 |
| 2023-07-07 | $23.60 | $23.79 | $23.46 | $23.79 | $23.35 | 3,139 |
| 2023-07-06 | $23.60 | $23.60 | $23.60 | $23.60 | $23.16 | 453 |
| 2023-07-05 | $23.75 | $23.76 | $23.65 | $23.70 | $23.26 | 2,649 |
| 2023-07-03 | $23.69 | $23.70 | $23.67 | $23.70 | $23.26 | 2,337 |
| 2023-06-30 | $23.63 | $23.63 | $23.63 | $23.63 | $23.19 | 455 |
| 2023-06-29 | $23.65 | $23.65 | $23.65 | $23.65 | $23.21 | 351 |
| 2023-06-28 | $23.48 | $23.59 | $23.40 | $23.50 | $23.07 | 4,010 |
| 2023-06-27 | $23.31 | $23.45 | $23.31 | $23.36 | $22.93 | 2,715 |
| 2023-06-26 | $23.59 | $23.59 | $23.31 | $23.31 | $22.88 | 1,835 |
| 2023-06-23 | $23.32 | $23.32 | $23.30 | $23.30 | $22.87 | 1,539 |
| 2023-06-22 | $23.48 | $23.48 | $23.22 | $23.30 | $23.30 | 2,615 |
| 2023-06-21 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 259 |
| 2023-06-20 | $23.56 | $23.56 | $23.25 | $23.30 | $23.30 | 3,910 |
| 2023-06-16 | $23.65 | $23.65 | $23.15 | $23.25 | $23.25 | 5,291 |
| 2023-06-15 | $23.31 | $23.57 | $23.10 | $23.39 | $23.39 | 17,304 |
| 2023-06-14 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 605 |
| 2023-06-13 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 110 |
| 2023-06-12 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,213 |
| 2023-06-09 | $23.57 | $23.60 | $23.30 | $23.60 | $23.60 | 1,508 |
| 2023-06-08 | $23.25 | $23.62 | $23.25 | $23.25 | $23.25 | 1,561 |
| 2023-06-07 | $23.49 | $23.49 | $23.22 | $23.30 | $23.30 | 3,471 |
| 2023-06-06 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 577 |
| 2023-06-05 | $23.53 | $23.60 | $23.52 | $23.54 | $23.54 | 2,612 |
| 2023-06-02 | $23.70 | $23.70 | $23.40 | $23.45 | $23.45 | 1,893 |
| 2023-06-01 | $23.32 | $23.38 | $23.32 | $23.33 | $23.33 | 1,988 |
| 2023-05-31 | $23.57 | $23.59 | $23.31 | $23.46 | $23.46 | 2,318 |
| 2023-05-30 | $23.48 | $23.50 | $23.48 | $23.50 | $23.50 | 1,006 |
| 2023-05-26 | $23.45 | $23.45 | $23.25 | $23.25 | $23.25 | 2,100 |
| 2023-05-25 | $23.37 | $23.37 | $23.15 | $23.25 | $23.25 | 9,744 |
| 2023-05-24 | $23.50 | $23.50 | $23.28 | $23.40 | $23.40 | 2,424 |
| 2023-05-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 375 |
| 2023-05-22 | $23.68 | $23.68 | $23.51 | $23.60 | $23.60 | 2,384 |
| 2023-05-19 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 681 |
| 2023-05-18 | $23.12 | $23.71 | $23.12 | $23.60 | $23.60 | 2,202 |
| 2023-05-17 | $23.75 | $23.76 | $23.50 | $23.52 | $23.52 | 1,866 |
| 2023-05-16 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 475 |
| 2023-05-15 | $23.20 | $23.75 | $23.10 | $23.53 | $23.53 | 6,166 |
| 2023-05-12 | $23.35 | $23.46 | $23.12 | $23.46 | $23.46 | 4,800 |
| 2023-05-11 | $23.18 | $23.40 | $23.10 | $23.40 | $23.40 | 16,610 |
| 2023-05-10 | $23.48 | $23.48 | $23.13 | $23.13 | $23.13 | 1,492 |
| 2023-05-09 | $23.48 | $23.49 | $23.20 | $23.20 | $23.20 | 650 |
| 2023-05-08 | $23.57 | $23.60 | $23.15 | $23.18 | $23.18 | 3,495 |
| 2023-05-05 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 13 |
| 2023-05-04 | $23.37 | $23.37 | $23.10 | $23.10 | $23.10 | 2,602 |
| 2023-05-03 | $23.60 | $23.68 | $23.26 | $23.26 | $23.26 | 2,272 |
| 2023-05-02 | $23.50 | $23.56 | $23.50 | $23.50 | $23.50 | 16,849 |
| 2023-05-01 | $24.00 | $24.00 | $23.69 | $23.69 | $23.69 | 5,079 |
| 2023-04-28 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 63 |
| 2023-04-27 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 866 |
| 2023-04-26 | $24.00 | $24.10 | $24.00 | $24.10 | $24.10 | 1,838 |
| 2023-04-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 261 |
| 2023-04-24 | $23.75 | $24.39 | $23.65 | $24.00 | $24.00 | 3,569 |
| 2023-04-21 | $24.38 | $24.38 | $24.00 | $24.00 | $24.00 | 6,912 |
| 2023-04-20 | $24.17 | $24.26 | $24.17 | $24.26 | $24.26 | 1,823 |
| 2023-04-19 | $23.66 | $24.30 | $23.64 | $24.30 | $24.30 | 10,545 |
| 2023-04-18 | $23.65 | $23.80 | $23.56 | $23.66 | $23.66 | 4,992 |
| 2023-04-17 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 3,072 |
| 2023-04-14 | $23.84 | $23.99 | $23.75 | $23.75 | $23.75 | 2,457 |
| 2023-04-13 | $23.75 | $24.00 | $23.64 | $24.00 | $24.00 | 2,183 |
| 2023-04-12 | $23.75 | $23.90 | $23.75 | $23.75 | $23.32 | 1,856 |
| 2023-04-11 | $23.70 | $23.99 | $23.70 | $23.76 | $23.33 | 1,980 |
| 2023-04-10 | $23.86 | $23.94 | $23.62 | $23.62 | $23.19 | 1,807 |
| 2023-04-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.07 | 165 |
| 2023-04-05 | $23.60 | $23.70 | $23.29 | $23.29 | $22.87 | 2,135 |
| 2023-04-04 | $23.23 | $23.89 | $23.23 | $23.40 | $22.97 | 2,469 |
| 2023-04-03 | $23.87 | $23.89 | $23.18 | $23.18 | $22.76 | 3,436 |
| 2023-03-31 | $23.73 | $23.73 | $23.65 | $23.65 | $23.22 | 1,014 |
| 2023-03-30 | $23.52 | $23.54 | $23.50 | $23.50 | $23.07 | 1,150 |
| 2023-03-29 | $24.00 | $24.00 | $23.30 | $23.30 | $22.88 | 3,508 |
| 2023-03-28 | $23.11 | $23.26 | $23.11 | $23.26 | $22.83 | 2,260 |
| 2023-03-27 | $23.34 | $23.36 | $23.00 | $23.20 | $22.78 | 2,066 |
| 2023-03-24 | $23.39 | $23.39 | $23.15 | $23.39 | $22.96 | 1,765 |
| 2023-03-23 | $23.60 | $23.60 | $23.60 | $23.60 | $23.17 | 162 |
| 2023-03-22 | $23.35 | $23.63 | $23.30 | $23.63 | $23.19 | 1,942 |
| 2023-03-21 | $23.54 | $23.55 | $23.38 | $23.38 | $22.95 | 1,542 |
| 2023-03-20 | $23.58 | $23.65 | $23.30 | $23.65 | $23.22 | 858 |
| 2023-03-17 | $23.90 | $24.00 | $23.63 | $23.63 | $23.20 | 415 |
| 2023-03-16 | $23.70 | $23.85 | $23.69 | $23.85 | $23.42 | 2,739 |
| 2023-03-15 | $23.40 | $23.40 | $23.40 | $23.40 | $22.97 | 230 |
| 2023-03-14 | $23.92 | $23.92 | $23.34 | $23.35 | $22.92 | 1,070 |
| 2023-03-13 | $23.56 | $23.56 | $23.16 | $23.34 | $22.91 | 3,143 |
| 2023-03-10 | $23.70 | $23.70 | $23.35 | $23.62 | $23.18 | 1,809 |
| 2023-03-09 | $23.80 | $23.80 | $23.80 | $23.80 | $23.37 | 250 |
| 2023-03-08 | $24.00 | $24.00 | $23.80 | $23.80 | $23.37 | 1,877 |
| 2023-03-07 | $23.82 | $23.95 | $23.82 | $23.90 | $23.46 | 1,504 |
| 2023-03-06 | $23.98 | $23.98 | $23.90 | $23.93 | $23.49 | 1,541 |
| 2023-03-03 | $23.70 | $23.70 | $23.64 | $23.65 | $23.22 | 4,056 |
| 2023-03-02 | $23.70 | $23.71 | $23.66 | $23.66 | $23.23 | 1,450 |
| 2023-03-01 | $23.98 | $24.05 | $23.70 | $23.70 | $23.27 | 4,956 |
| 2023-02-28 | $23.98 | $23.98 | $23.90 | $23.90 | $23.46 | 737 |
| 2023-02-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.32 | 77 |
| 2023-02-24 | $23.96 | $23.96 | $23.71 | $23.75 | $23.32 | 1,749 |
| 2023-02-23 | $23.86 | $23.95 | $23.75 | $23.95 | $23.52 | 1,328 |
| 2023-02-22 | $23.80 | $23.89 | $23.61 | $23.61 | $23.18 | 512 |
| 2023-02-21 | $23.80 | $23.98 | $23.80 | $23.98 | $23.54 | 675 |
| 2023-02-17 | $23.77 | $23.77 | $23.68 | $23.68 | $23.68 | 1,000 |
| 2023-02-16 | $23.65 | $23.99 | $23.65 | $23.99 | $23.99 | 727 |
| 2023-02-15 | $23.85 | $23.85 | $23.65 | $23.65 | $23.65 | 754 |
| 2023-02-14 | $23.90 | $24.05 | $23.80 | $24.05 | $24.05 | 3,957 |
| 2023-02-13 | $24.00 | $24.12 | $23.90 | $24.12 | $24.12 | 4,651 |
| 2023-02-10 | $24.00 | $24.00 | $23.84 | $23.95 | $23.95 | 10,901 |
| 2023-02-09 | $23.99 | $24.05 | $23.95 | $23.99 | $23.99 | 8,941 |
| 2023-02-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 5,376 |
| 2023-02-07 | $23.91 | $24.05 | $23.85 | $23.99 | $23.99 | 6,040 |
| 2023-02-06 | $23.97 | $24.00 | $23.90 | $23.90 | $23.90 | 5,353 |
| 2023-02-03 | $24.01 | $24.10 | $23.60 | $23.99 | $23.99 | 5,726 |
| 2023-02-02 | $23.57 | $24.00 | $23.57 | $23.87 | $23.87 | 8,452 |
| 2023-02-01 | $23.59 | $23.59 | $23.55 | $23.55 | $23.55 | 801 |
| 2023-01-31 | $23.55 | $23.55 | $23.47 | $23.47 | $23.47 | 370 |
| 2023-01-30 | $23.39 | $23.47 | $23.15 | $23.45 | $23.45 | 9,923 |
| 2023-01-27 | $23.45 | $23.53 | $23.44 | $23.47 | $23.47 | 4,622 |
| 2023-01-26 | $23.44 | $23.44 | $23.15 | $23.35 | $23.35 | 8,979 |
| 2023-01-25 | $23.25 | $23.57 | $23.24 | $23.57 | $23.57 | 1,649 |
| 2023-01-24 | $23.20 | $23.40 | $23.20 | $23.23 | $23.23 | 5,329 |
| 2023-01-23 | $23.79 | $23.79 | $23.09 | $23.38 | $23.38 | 19,477 |
| 2023-01-20 | $23.77 | $23.77 | $23.08 | $23.60 | $23.60 | 14,736 |
| 2023-01-19 | $24.01 | $24.15 | $23.80 | $23.80 | $23.80 | 10,219 |
| 2023-01-18 | $24.02 | $24.43 | $24.02 | $24.43 | $24.43 | 3,968 |
| 2023-01-17 | $24.34 | $24.35 | $23.98 | $24.35 | $24.35 | 8,020 |
| 2023-01-13 | $24.26 | $24.35 | $24.20 | $24.35 | $24.35 | 4,181 |
| 2023-01-12 | $24.31 | $24.48 | $24.14 | $24.48 | $24.48 | 6,462 |
| 2023-01-11 | $24.68 | $24.69 | $24.60 | $24.68 | $24.24 | 1,737 |
| 2023-01-10 | $24.49 | $24.69 | $24.40 | $24.69 | $24.25 | 4,514 |
| 2023-01-09 | $24.43 | $24.49 | $24.26 | $24.49 | $24.05 | 2,167 |
| 2023-01-06 | $24.00 | $24.44 | $24.00 | $24.44 | $24.00 | 407 |
| 2023-01-05 | $24.45 | $24.45 | $24.45 | $24.45 | $24.01 | 235 |
| 2023-01-04 | $23.98 | $24.49 | $23.98 | $24.49 | $24.05 | 2,584 |
| 2023-01-03 | $23.75 | $24.25 | $23.75 | $24.14 | $23.71 | 6,606 |
| 2022-12-30 | $23.95 | $23.97 | $23.75 | $23.97 | $23.54 | 2,968 |
| 2022-12-29 | $24.15 | $24.16 | $23.95 | $23.95 | $23.52 | 1,202 |
| 2022-12-28 | $24.19 | $24.19 | $24.19 | $24.19 | $23.76 | 210 |
| 2022-12-27 | $24.10 | $24.10 | $24.05 | $24.05 | $23.62 | 2,289 |
| 2022-12-23 | $23.90 | $24.20 | $23.90 | $24.05 | $23.62 | 1,995 |
| 2022-12-22 | $24.00 | $24.00 | $24.00 | $24.00 | $23.57 | 71 |
| 2022-12-21 | $23.61 | $24.19 | $23.61 | $24.00 | $23.57 | 3,070 |
| 2022-12-20 | $23.75 | $24.07 | $23.59 | $24.07 | $23.64 | 4,196 |
| 2022-12-19 | $23.75 | $23.75 | $23.75 | $23.75 | $23.33 | 971 |
| 2022-12-16 | $23.90 | $23.90 | $23.90 | $23.90 | $23.47 | 80 |
| 2022-12-15 | $23.87 | $23.90 | $23.87 | $23.90 | $23.47 | 500 |
| 2022-12-14 | $23.75 | $23.89 | $23.75 | $23.88 | $23.45 | 3,010 |
| 2022-12-13 | $23.98 | $23.98 | $23.50 | $23.89 | $23.46 | 1,489 |
| 2022-12-12 | $23.40 | $23.55 | $23.40 | $23.55 | $23.55 | 3,105 |
| 2022-12-09 | $23.40 | $23.45 | $23.40 | $23.40 | $23.40 | 550 |
| 2022-12-08 | $23.25 | $23.50 | $23.25 | $23.38 | $23.38 | 2,989 |
| 2022-12-07 | $23.52 | $23.52 | $23.27 | $23.41 | $23.41 | 3,651 |
| 2022-12-06 | $23.57 | $23.60 | $23.26 | $23.26 | $23.26 | 971 |
| 2022-12-05 | $23.80 | $23.85 | $23.51 | $23.56 | $23.56 | 12,590 |
| 2022-12-02 | $23.75 | $24.00 | $23.75 | $23.80 | $23.80 | 3,003 |
| 2022-12-01 | $23.80 | $23.96 | $23.52 | $23.96 | $23.96 | 3,163 |
| 2022-11-30 | $24.00 | $24.00 | $23.70 | $23.90 | $23.90 | 10,006 |
| 2022-11-29 | $23.97 | $24.10 | $23.95 | $24.09 | $24.09 | 1,375 |
| 2022-11-28 | $24.34 | $24.48 | $24.22 | $24.24 | $24.24 | 4,311 |
| 2022-11-25 | $23.86 | $24.26 | $23.85 | $24.26 | $24.26 | 2,066 |
| 2022-11-23 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 395 |
| 2022-11-22 | $23.90 | $23.90 | $23.85 | $23.85 | $23.85 | 620 |
| 2022-11-21 | $23.85 | $23.89 | $23.85 | $23.89 | $23.89 | 914 |
| 2022-11-18 | $24.00 | $24.00 | $23.85 | $23.99 | $23.99 | 2,199 |
| 2022-11-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 126 |
| 2022-11-16 | $24.12 | $24.12 | $23.90 | $23.99 | $23.99 | 575 |
| 2022-11-15 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 465 |
| 2022-11-14 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 1,453 |
| 2022-11-11 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 250 |
| 2022-11-10 | $23.55 | $23.80 | $23.55 | $23.80 | $23.80 | 555 |
| 2022-11-09 | $23.55 | $23.60 | $23.55 | $23.60 | $23.60 | 1,180 |
| 2022-11-08 | $23.60 | $23.94 | $23.51 | $23.55 | $23.55 | 1,964 |
| 2022-11-07 | $23.30 | $23.79 | $23.30 | $23.73 | $23.73 | 1,752 |
| 2022-11-04 | $23.35 | $23.82 | $23.27 | $23.53 | $23.53 | 1,367 |
| 2022-11-03 | $23.27 | $23.87 | $23.27 | $23.75 | $23.75 | 2,735 |
| 2022-11-02 | $23.70 | $23.95 | $23.25 | $23.55 | $23.55 | 6,339 |
| 2022-11-01 | $23.20 | $24.48 | $23.20 | $24.00 | $24.00 | 9,170 |
| 2022-10-31 | $23.50 | $23.50 | $22.81 | $23.14 | $23.14 | 1,796 |
| 2022-10-28 | $22.75 | $23.50 | $22.75 | $23.45 | $23.45 | 567 |
| 2022-10-27 | $23.00 | $23.00 | $22.55 | $22.75 | $22.75 | 3,593 |
| 2022-10-26 | $23.42 | $23.50 | $23.25 | $23.25 | $23.25 | 4,573 |
| 2022-10-25 | $23.50 | $23.50 | $23.05 | $23.26 | $23.26 | 6,180 |
| 2022-10-24 | $24.04 | $24.04 | $23.50 | $23.55 | $23.55 | 5,434 |
| 2022-10-21 | $24.18 | $24.24 | $24.18 | $24.24 | $24.24 | 288 |
| 2022-10-20 | $24.20 | $24.20 | $24.00 | $24.00 | $24.00 | 1,529 |
| 2022-10-19 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 437 |
| 2022-10-18 | $24.50 | $24.65 | $24.50 | $24.50 | $24.50 | 2,004 |
| 2022-10-17 | $24.40 | $24.50 | $24.40 | $24.50 | $24.50 | 600 |
| 2022-10-14 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 689 |
| 2022-10-13 | $23.90 | $24.40 | $23.90 | $24.24 | $24.24 | 1,963 |
| 2022-10-12 | $24.40 | $24.48 | $24.34 | $24.48 | $24.04 | 2,956 |
| 2022-10-11 | $24.98 | $24.98 | $24.25 | $24.34 | $23.90 | 3,394 |
| 2022-10-10 | $24.90 | $24.90 | $24.90 | $24.90 | $24.45 | 320 |
| 2022-10-07 | $25.02 | $25.02 | $24.92 | $24.92 | $24.47 | 2,316 |
| 2022-10-06 | $25.19 | $25.19 | $25.10 | $25.19 | $24.74 | 830 |
| 2022-10-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.55 | 228 |
| 2022-10-04 | $25.26 | $25.30 | $25.26 | $25.30 | $24.84 | 948 |
| 2022-10-03 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 850 |
| 2022-09-30 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 414 |
| 2022-09-29 | $25.48 | $25.48 | $24.47 | $24.47 | $24.47 | 9,809 |
| 2022-09-28 | $24.89 | $25.23 | $24.82 | $24.82 | $24.82 | 3,488 |
| 2022-09-27 | $25.10 | $25.11 | $24.90 | $24.90 | $24.90 | 13,493 |
| 2022-09-26 | $24.99 | $25.18 | $24.95 | $24.95 | $24.95 | 6,987 |
| 2022-09-23 | $25.02 | $25.16 | $25.00 | $25.02 | $25.02 | 10,959 |
| 2022-09-22 | $25.06 | $25.49 | $25.06 | $25.06 | $25.06 | 3,377 |
| 2022-09-21 | $25.18 | $25.39 | $25.15 | $25.39 | $25.39 | 2,114 |
| 2022-09-20 | $25.24 | $25.25 | $25.01 | $25.01 | $25.01 | 1,701 |
| 2022-09-19 | $25.25 | $25.25 | $25.00 | $25.00 | $25.00 | 3,006 |
| 2022-09-16 | $25.24 | $25.25 | $25.00 | $25.03 | $25.03 | 7,449 |
| 2022-09-15 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 12 |
| 2022-09-14 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 195 |
| 2022-09-13 | $25.10 | $25.11 | $25.10 | $25.11 | $25.11 | 785 |
| 2022-09-12 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 267 |
| 2022-09-09 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 910 |
| 2022-09-08 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 68 |
| 2022-09-07 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 850 |
| 2022-09-06 | $25.25 | $25.50 | $25.00 | $25.25 | $25.25 | 6,614 |
| 2022-09-02 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 200 |
| 2022-09-01 | $25.15 | $25.16 | $25.00 | $25.00 | $25.00 | 1,183 |
| 2022-08-31 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2022-08-30 | $25.20 | $25.23 | $25.15 | $25.23 | $25.23 | 2,357 |
| 2022-08-29 | $25.26 | $25.26 | $25.20 | $25.20 | $25.20 | 1,956 |
| 2022-08-26 | $25.00 | $25.52 | $25.00 | $25.42 | $25.42 | 3,120 |
| 2022-08-25 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 168 |
| 2022-08-24 | $24.95 | $24.95 | $24.91 | $24.95 | $24.95 | 1,633 |
| 2022-08-23 | $24.92 | $24.96 | $24.91 | $24.95 | $24.95 | 883 |
| 2022-08-22 | $25.07 | $25.07 | $24.85 | $24.96 | $24.96 | 6,207 |
| 2022-08-19 | $24.96 | $25.05 | $24.96 | $25.00 | $25.00 | 4,449 |
| 2022-08-18 | $24.75 | $25.00 | $24.75 | $25.00 | $25.00 | 4,575 |
| 2022-08-17 | $24.90 | $24.90 | $24.50 | $24.75 | $24.75 | 10,770 |
| 2022-08-16 | $24.85 | $25.00 | $24.85 | $24.99 | $24.99 | 13,413 |
| 2022-08-15 | $24.80 | $25.10 | $24.75 | $25.10 | $25.10 | 38,297 |
| 2022-08-12 | $24.90 | $25.15 | $24.90 | $25.15 | $25.15 | 25,884 |
| 2022-08-11 | $24.50 | $24.99 | $24.47 | $24.99 | $24.99 | 24,142 |
| 2022-08-10 | $24.65 | $25.05 | $24.25 | $24.45 | $24.45 | 32,148 |
| 2022-08-09 | $25.05 | $25.05 | $24.60 | $24.60 | $24.60 | 35,111 |
| 2022-08-08 | $25.00 | $25.10 | $24.84 | $25.05 | $25.05 | 17,087 |
| 2022-08-05 | $24.50 | $25.20 | $24.50 | $25.00 | $25.00 | 37,745 |
| 2022-08-04 | $25.39 | $25.55 | $25.31 | $25.55 | $25.55 | 887 |
| 2022-08-03 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 20 |
| 2022-08-02 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 137 |
| 2022-08-01 | $25.18 | $25.47 | $25.18 | $25.26 | $25.26 | 2,486 |
| 2022-07-29 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 360 |
| 2022-07-28 | $25.20 | $25.29 | $25.20 | $25.29 | $25.29 | 1,518 |
| 2022-07-27 | $25.25 | $25.28 | $25.01 | $25.15 | $25.15 | 6,263 |
| 2022-07-26 | $25.33 | $25.35 | $25.26 | $25.35 | $25.35 | 1,831 |
| 2022-07-25 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 119 |
| 2022-07-22 | $25.48 | $25.55 | $25.40 | $25.54 | $25.54 | 1,191 |
| 2022-07-21 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 190 |
| 2022-07-20 | $25.45 | $25.45 | $25.28 | $25.45 | $25.45 | 1,119 |
| 2022-07-19 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 158 |
| 2022-07-18 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 278 |
| 2022-07-15 | $25.30 | $25.30 | $25.20 | $25.20 | $25.20 | 1,066 |
| 2022-07-14 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 107 |
| 2022-07-13 | $25.41 | $25.72 | $25.38 | $25.69 | $25.25 | 1,463 |
| 2022-07-12 | $25.48 | $25.70 | $25.48 | $25.70 | $25.26 | 727 |
| 2022-07-11 | $25.43 | $25.69 | $25.43 | $25.69 | $25.25 | 969 |
| 2022-07-08 | $25.74 | $25.74 | $25.74 | $25.74 | $25.30 | 144 |
| 2022-07-07 | $25.74 | $25.74 | $25.74 | $25.74 | $25.30 | 89 |
| 2022-07-06 | $25.75 | $25.75 | $25.74 | $25.74 | $25.30 | 517 |
| 2022-07-05 | $25.59 | $25.59 | $25.59 | $25.59 | $25.15 | 125 |
| 2022-07-01 | $25.79 | $25.94 | $25.48 | $25.48 | $25.05 | 2,266 |
| 2022-06-30 | $25.36 | $25.36 | $25.36 | $25.36 | $24.93 | 21 |
| 2022-06-29 | $25.36 | $25.36 | $25.36 | $25.36 | $24.93 | 10 |
| 2022-06-28 | $25.36 | $25.36 | $25.36 | $25.36 | $24.93 | 30 |
| 2022-06-27 | $25.31 | $25.36 | $25.31 | $25.36 | $24.93 | 909 |
| 2022-06-24 | $25.37 | $25.70 | $25.37 | $25.47 | $25.04 | 1,900 |
| 2022-06-23 | $25.08 | $25.37 | $25.08 | $25.37 | $24.94 | 625 |
| 2022-06-22 | $25.19 | $25.35 | $25.19 | $25.35 | $24.92 | 950 |
| 2022-06-21 | $25.15 | $25.37 | $25.13 | $25.37 | $24.94 | 936 |
| 2022-06-17 | $25.08 | $25.25 | $25.08 | $25.25 | $25.25 | 1,931 |
| 2022-06-16 | $25.21 | $25.23 | $25.02 | $25.10 | $25.10 | 14,123 |
| 2022-06-15 | $25.09 | $25.29 | $25.09 | $25.22 | $25.22 | 2,063 |
| 2022-06-14 | $25.09 | $25.15 | $25.03 | $25.15 | $25.15 | 1,650 |
| 2022-06-13 | $25.33 | $25.33 | $25.10 | $25.10 | $25.10 | 3,678 |
| 2022-06-10 | $25.53 | $25.53 | $25.42 | $25.42 | $25.42 | 1,917 |
| 2022-06-09 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 441 |
| 2022-06-08 | $25.64 | $25.64 | $25.60 | $25.60 | $25.60 | 683 |
| 2022-06-07 | $25.51 | $25.65 | $25.50 | $25.65 | $25.65 | 935 |
| 2022-06-06 | $25.78 | $25.78 | $25.50 | $25.50 | $25.50 | 1,477 |
| 2022-06-03 | $25.70 | $25.72 | $25.70 | $25.72 | $25.72 | 651 |
| 2022-06-02 | $25.71 | $25.78 | $25.71 | $25.71 | $25.71 | 1,741 |
| 2022-06-01 | $25.85 | $25.85 | $25.75 | $25.75 | $25.75 | 1,074 |
| 2022-05-31 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 100 |
| 2022-05-27 | $25.67 | $25.83 | $25.67 | $25.83 | $25.83 | 2,436 |
| 2022-05-26 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 274 |
| 2022-05-25 | $25.44 | $25.48 | $25.40 | $25.48 | $25.48 | 1,172 |
| 2022-05-24 | $25.30 | $25.39 | $25.20 | $25.39 | $25.39 | 2,068 |
| 2022-05-23 | $25.48 | $25.50 | $25.48 | $25.50 | $25.50 | 400 |
| 2022-05-20 | $25.30 | $25.42 | $25.30 | $25.42 | $25.42 | 1,182 |
| 2022-05-19 | $24.70 | $25.07 | $24.70 | $25.07 | $25.07 | 1,395 |
| 2022-05-18 | $25.50 | $25.53 | $24.60 | $24.63 | $24.63 | 15,555 |
| 2022-05-17 | $25.53 | $25.60 | $25.53 | $25.60 | $25.60 | 914 |
| 2022-05-16 | $25.17 | $25.30 | $25.11 | $25.27 | $25.27 | 4,147 |
| 2022-05-13 | $25.44 | $25.75 | $24.80 | $25.17 | $25.17 | 6,285 |
| 2022-05-12 | $25.20 | $25.49 | $25.20 | $25.49 | $25.49 | 5,617 |
| 2022-05-11 | $25.30 | $25.35 | $25.21 | $25.21 | $25.21 | 2,893 |
| 2022-05-10 | $25.36 | $25.53 | $25.20 | $25.30 | $25.30 | 3,100 |
| 2022-05-09 | $25.43 | $25.43 | $25.35 | $25.35 | $25.35 | 4,623 |
| 2022-05-06 | $25.45 | $25.48 | $25.45 | $25.46 | $25.46 | 1,047 |
| 2022-05-05 | $25.55 | $25.55 | $25.27 | $25.48 | $25.48 | 4,454 |
| 2022-05-04 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 271 |
| 2022-05-03 | $25.78 | $25.81 | $25.64 | $25.76 | $25.76 | 2,844 |
| 2022-05-02 | $25.50 | $25.79 | $25.50 | $25.50 | $25.50 | 624 |
| 2022-04-29 | $25.55 | $25.67 | $25.52 | $25.52 | $25.52 | 700 |
| 2022-04-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 803 |
| 2022-04-27 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 11 |
| 2022-04-26 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2022-04-25 | $25.75 | $25.84 | $25.65 | $25.84 | $25.84 | 575 |
| 2022-04-22 | $25.94 | $25.94 | $25.66 | $25.66 | $25.66 | 1,083 |
| 2022-04-21 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 421 |
| 2022-04-20 | $25.83 | $25.94 | $25.83 | $25.90 | $25.90 | 2,089 |
| 2022-04-19 | $25.75 | $25.85 | $25.75 | $25.85 | $25.85 | 2,330 |
| 2022-04-18 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 520 |
| 2022-04-14 | $25.75 | $25.92 | $25.66 | $25.92 | $25.92 | 11,219 |
| 2022-04-13 | $25.66 | $25.82 | $25.60 | $25.60 | $25.60 | 3,973 |
| 2022-04-12 | $26.05 | $26.05 | $26.05 | $26.05 | $25.60 | 963 |
| 2022-04-11 | $25.96 | $26.15 | $25.96 | $26.15 | $25.70 | 4,246 |
| 2022-04-08 | $26.30 | $26.30 | $26.01 | $26.01 | $25.57 | 1,697 |
| 2022-04-07 | $26.11 | $26.11 | $26.01 | $26.01 | $25.57 | 801 |
| 2022-04-06 | $26.03 | $26.03 | $26.03 | $26.03 | $25.58 | 1,000 |
| 2022-04-05 | $26.15 | $26.15 | $26.15 | $26.15 | $25.70 | 269 |
| 2022-04-04 | $26.37 | $26.37 | $25.96 | $26.15 | $25.70 | 2,499 |
| 2022-04-01 | $26.33 | $26.33 | $26.17 | $26.17 | $25.72 | 875 |
| 2022-03-31 | $26.31 | $26.31 | $26.03 | $26.03 | $25.58 | 834 |
| 2022-03-30 | $26.08 | $26.08 | $26.08 | $26.08 | $25.63 | 10 |
| 2022-03-29 | $26.05 | $26.08 | $26.00 | $26.08 | $25.63 | 715 |
| 2022-03-28 | $26.30 | $26.30 | $26.00 | $26.00 | $25.56 | 594 |
| 2022-03-25 | $26.10 | $26.10 | $26.10 | $26.10 | $25.66 | 45 |
| 2022-03-24 | $25.99 | $26.30 | $25.99 | $26.10 | $25.66 | 5,462 |
| 2022-03-23 | $26.00 | $26.00 | $25.97 | $26.00 | $25.56 | 1,913 |
| 2022-03-22 | $25.80 | $26.00 | $25.80 | $25.91 | $25.47 | 4,738 |
| 2022-03-21 | $25.74 | $26.00 | $25.72 | $26.00 | $25.55 | 5,154 |
| 2022-03-18 | $25.98 | $25.98 | $25.79 | $25.79 | $25.35 | 1,746 |
| 2022-03-17 | $25.69 | $25.75 | $25.69 | $25.72 | $25.28 | 3,586 |
| 2022-03-16 | $25.60 | $26.00 | $25.60 | $26.00 | $25.56 | 4,477 |
| 2022-03-15 | $25.41 | $25.99 | $25.38 | $25.82 | $25.38 | 5,240 |
| 2022-03-14 | $25.40 | $25.48 | $25.38 | $25.40 | $24.97 | 2,681 |
| 2022-03-11 | $25.37 | $25.42 | $25.37 | $25.38 | $24.95 | 1,702 |
| 2022-03-10 | $25.35 | $25.46 | $25.17 | $25.37 | $24.94 | 35,133 |
| 2022-03-09 | $25.30 | $25.30 | $25.16 | $25.19 | $24.76 | 13,483 |
| 2022-03-08 | $25.39 | $25.39 | $25.15 | $25.24 | $24.81 | 11,549 |
| 2022-03-07 | $25.50 | $25.50 | $25.15 | $25.27 | $24.84 | 7,803 |
| 2022-03-04 | $25.60 | $25.60 | $25.41 | $25.48 | $25.04 | 1,475 |
| 2022-03-03 | $25.70 | $25.70 | $25.40 | $25.53 | $25.09 | 7,787 |
| 2022-03-02 | $25.70 | $25.70 | $25.70 | $25.70 | $25.26 | 288 |
| 2022-03-01 | $25.64 | $25.64 | $25.55 | $25.58 | $25.14 | 988 |
| 2022-02-28 | $25.65 | $25.66 | $25.65 | $25.65 | $25.21 | 2,860 |
| 2022-02-25 | $25.50 | $25.65 | $25.50 | $25.55 | $25.11 | 6,569 |
| 2022-02-24 | $25.50 | $25.73 | $25.25 | $25.73 | $25.29 | 3,487 |
| 2022-02-23 | $25.70 | $25.70 | $25.53 | $25.55 | $25.11 | 1,080 |
| 2022-02-22 | $25.62 | $25.68 | $25.50 | $25.50 | $25.06 | 5,135 |
| 2022-02-18 | $25.80 | $25.80 | $25.61 | $25.70 | $25.26 | 7,346 |
| 2022-02-17 | $25.83 | $25.83 | $25.68 | $25.82 | $25.37 | 2,909 |
| 2022-02-16 | $26.00 | $26.00 | $26.00 | $26.00 | $25.56 | 905 |
| 2022-02-15 | $25.99 | $26.00 | $25.65 | $26.00 | $25.56 | 2,304 |
| 2022-02-14 | $26.37 | $26.37 | $25.86 | $25.87 | $25.43 | 4,056 |
| 2022-02-11 | $26.86 | $26.86 | $26.01 | $26.01 | $25.57 | 470 |
| 2022-02-10 | $25.87 | $26.10 | $25.87 | $26.10 | $25.65 | 606 |
| 2022-02-09 | $25.86 | $26.14 | $25.81 | $26.14 | $25.69 | 8,549 |
| 2022-02-08 | $25.66 | $25.87 | $25.60 | $25.87 | $25.43 | 2,577 |
| 2022-02-07 | $25.87 | $25.87 | $25.58 | $25.60 | $25.16 | 6,321 |
| 2022-02-04 | $25.86 | $25.86 | $25.69 | $25.70 | $25.26 | 5,094 |
| 2022-02-03 | $25.84 | $25.89 | $25.70 | $25.77 | $25.33 | 5,336 |
| 2022-02-02 | $25.89 | $25.89 | $25.27 | $25.77 | $25.33 | 11,245 |
| 2022-02-01 | $25.86 | $25.86 | $25.66 | $25.75 | $25.31 | 5,850 |
| 2022-01-31 | $25.88 | $26.04 | $25.77 | $25.88 | $25.44 | 3,551 |
| 2022-01-28 | $25.72 | $25.97 | $25.49 | $25.76 | $25.32 | 6,786 |
| 2022-01-27 | $25.82 | $26.00 | $25.80 | $25.90 | $25.46 | 4,523 |
| 2022-01-26 | $25.90 | $26.14 | $25.80 | $25.90 | $25.46 | 12,760 |
| 2022-01-25 | $26.00 | $26.19 | $26.00 | $26.19 | $25.74 | 389 |
| 2022-01-24 | $25.93 | $26.00 | $25.88 | $26.00 | $25.56 | 6,931 |
| 2022-01-21 | $25.97 | $26.34 | $25.93 | $25.93 | $25.49 | 713 |
| 2022-01-20 | $26.30 | $26.37 | $26.28 | $26.37 | $25.92 | 2,989 |
| 2022-01-19 | $26.33 | $26.33 | $26.33 | $26.33 | $25.88 | 2,502 |
| 2022-01-18 | $26.31 | $26.32 | $26.31 | $26.32 | $25.87 | 515 |
| 2022-01-14 | $26.10 | $26.32 | $26.03 | $26.23 | $25.78 | 3,010 |
| 2022-01-13 | $26.35 | $26.35 | $26.24 | $26.33 | $25.88 | 1,925 |
| 2022-01-12 | $26.42 | $26.70 | $26.40 | $26.70 | $25.81 | 4,025 |
| 2022-01-11 | $26.70 | $26.72 | $26.53 | $26.70 | $25.81 | 4,602 |
| 2022-01-10 | $26.55 | $26.55 | $26.36 | $26.36 | $25.48 | 985 |
| 2022-01-07 | $26.55 | $26.55 | $26.55 | $26.55 | $25.66 | 100 |
| 2022-01-06 | $26.50 | $26.55 | $26.40 | $26.55 | $25.66 | 1,295 |
| 2022-01-05 | $26.70 | $26.70 | $26.70 | $26.70 | $25.81 | 0 |
| 2022-01-04 | $26.70 | $26.70 | $26.70 | $26.70 | $25.81 | 103 |
| 2022-01-03 | $26.70 | $26.70 | $26.60 | $26.70 | $25.81 | 1,270 |
| 2021-12-31 | $26.66 | $26.68 | $26.66 | $26.67 | $25.78 | 1,262 |
| 2021-12-30 | $26.33 | $26.58 | $26.33 | $26.58 | $25.69 | 2,043 |
| 2021-12-29 | $26.45 | $26.45 | $26.35 | $26.40 | $25.51 | 613 |
| 2021-12-28 | $26.40 | $26.68 | $26.40 | $26.65 | $25.76 | 6,203 |
| 2021-12-27 | $26.28 | $26.63 | $26.28 | $26.45 | $25.57 | 3,097 |
| 2021-12-23 | $26.15 | $26.35 | $26.11 | $26.11 | $25.24 | 1,205 |
| 2021-12-22 | $26.15 | $26.35 | $26.10 | $26.10 | $25.23 | 2,310 |
| 2021-12-21 | $26.25 | $26.25 | $26.23 | $26.25 | $25.37 | 1,532 |
| 2021-12-20 | $26.12 | $26.28 | $25.94 | $26.28 | $25.40 | 3,557 |
| 2021-12-17 | $26.23 | $26.35 | $26.20 | $26.20 | $25.32 | 1,240 |
| 2021-12-16 | $26.23 | $26.28 | $26.23 | $26.23 | $25.36 | 1,350 |
| 2021-12-15 | $26.17 | $26.24 | $26.15 | $26.22 | $25.34 | 1,757 |
| 2021-12-14 | $26.29 | $26.35 | $26.12 | $26.12 | $25.25 | 2,171 |
| 2021-12-13 | $26.16 | $26.16 | $26.15 | $26.16 | $25.29 | 1,120 |
| 2021-12-10 | $26.20 | $26.20 | $26.20 | $26.20 | $25.32 | 0 |
| 2021-12-09 | $26.20 | $26.20 | $26.20 | $26.20 | $25.32 | 339 |
| 2021-12-08 | $26.03 | $26.21 | $26.03 | $26.21 | $25.33 | 1,310 |
| 2021-12-07 | $26.01 | $26.06 | $25.97 | $26.03 | $25.16 | 2,795 |
| 2021-12-06 | $26.28 | $26.30 | $26.10 | $26.30 | $25.42 | 4,725 |
| 2021-12-03 | $26.20 | $26.30 | $26.12 | $26.21 | $25.33 | 1,445 |
| 2021-12-02 | $26.15 | $26.15 | $26.15 | $26.15 | $25.28 | 50 |
| 2021-12-01 | $26.15 | $26.15 | $26.15 | $26.15 | $25.28 | 100 |
| 2021-11-30 | $26.15 | $26.25 | $26.00 | $26.25 | $25.37 | 3,451 |
| 2021-11-29 | $26.15 | $26.25 | $26.15 | $26.25 | $25.37 | 2,290 |
| 2021-11-26 | $25.96 | $25.96 | $25.96 | $25.96 | $25.09 | 385 |
| 2021-11-24 | $26.34 | $26.34 | $25.95 | $25.95 | $25.08 | 10,490 |
| 2021-11-23 | $26.04 | $26.35 | $26.04 | $26.35 | $25.47 | 3,916 |
| 2021-11-22 | $26.08 | $26.08 | $25.90 | $26.04 | $25.17 | 980 |
| 2021-11-19 | $26.00 | $26.08 | $26.00 | $26.08 | $25.21 | 900 |
| 2021-11-18 | $26.08 | $26.08 | $26.05 | $26.08 | $25.21 | 400 |
| 2021-11-17 | $26.08 | $26.08 | $25.90 | $25.97 | $25.10 | 1,800 |
| 2021-11-16 | $26.20 | $26.20 | $26.00 | $26.00 | $25.13 | 480 |
| 2021-11-15 | $26.23 | $26.23 | $26.11 | $26.11 | $25.23 | 455 |
| 2021-11-12 | $26.24 | $26.24 | $26.21 | $26.21 | $25.33 | 400 |
| 2021-11-11 | $26.18 | $26.18 | $26.18 | $26.18 | $25.30 | 50 |
| 2021-11-10 | $26.25 | $26.25 | $26.15 | $26.18 | $25.30 | 3,330 |
| 2021-11-09 | $26.26 | $26.40 | $26.23 | $26.33 | $25.45 | 3,199 |
| 2021-11-08 | $26.24 | $26.31 | $26.24 | $26.28 | $25.40 | 3,145 |
| 2021-11-05 | $26.20 | $26.23 | $26.15 | $26.16 | $25.29 | 1,000 |
| 2021-11-04 | $26.15 | $26.32 | $26.15 | $26.32 | $25.44 | 2,340 |
| 2021-11-03 | $26.26 | $26.26 | $26.12 | $26.21 | $25.33 | 3,850 |
| 2021-11-02 | $26.25 | $26.25 | $26.25 | $26.25 | $25.37 | 172 |
| 2021-11-01 | $26.34 | $26.43 | $26.30 | $26.39 | $25.50 | 979 |
| 2021-10-29 | $26.34 | $26.36 | $26.18 | $26.34 | $25.45 | 4,911 |
| 2021-10-28 | $26.30 | $26.44 | $26.30 | $26.44 | $25.56 | 1,302 |
| 2021-10-27 | $26.52 | $26.52 | $26.24 | $26.38 | $25.50 | 5,831 |
| 2021-10-26 | $26.35 | $26.35 | $26.35 | $26.35 | $25.46 | 120 |
| 2021-10-25 | $26.28 | $26.28 | $26.28 | $26.28 | $25.40 | 180 |
| 2021-10-22 | $26.29 | $26.29 | $26.27 | $26.27 | $25.39 | 353 |
| 2021-10-21 | $26.29 | $26.29 | $26.29 | $26.29 | $25.41 | 0 |
| 2021-10-20 | $26.32 | $26.41 | $26.29 | $26.29 | $25.41 | 2,121 |
| 2021-10-19 | $26.40 | $26.40 | $26.40 | $26.40 | $25.52 | 120 |
| 2021-10-18 | $26.40 | $26.40 | $26.40 | $26.40 | $25.52 | 210 |
| 2021-10-15 | $26.40 | $26.41 | $26.40 | $26.40 | $25.52 | 2,050 |
| 2021-10-14 | $26.66 | $26.66 | $26.36 | $26.66 | $25.77 | 1,900 |
| 2021-10-13 | $26.80 | $26.93 | $26.74 | $26.93 | $25.60 | 1,109 |
| 2021-10-12 | $26.80 | $26.80 | $26.80 | $26.80 | $25.48 | 200 |
| 2021-10-11 | $26.86 | $26.86 | $26.77 | $26.77 | $25.45 | 817 |
| 2021-10-08 | $27.00 | $27.00 | $27.00 | $27.00 | $25.67 | 2,465 |
| 2021-10-07 | $26.61 | $26.98 | $26.61 | $26.98 | $25.65 | 2,355 |
| 2021-10-06 | $26.70 | $26.70 | $26.70 | $26.70 | $25.38 | 1,237 |
| 2021-10-05 | $26.62 | $26.64 | $26.61 | $26.64 | $25.32 | 2,590 |
| 2021-10-04 | $26.70 | $26.70 | $26.70 | $26.70 | $25.38 | 132 |
| 2021-10-01 | $26.58 | $26.70 | $26.58 | $26.70 | $25.38 | 605 |
| 2021-09-30 | $26.41 | $26.66 | $26.32 | $26.51 | $25.20 | 2,450 |
| 2021-09-29 | $26.45 | $26.45 | $26.27 | $26.27 | $24.97 | 1,776 |
| 2021-09-28 | $26.16 | $26.16 | $26.16 | $26.16 | $24.87 | 550 |
| 2021-09-27 | $26.46 | $26.46 | $26.46 | $26.46 | $25.16 | 85 |
| 2021-09-24 | $26.46 | $26.46 | $26.46 | $26.46 | $25.16 | 110 |
| 2021-09-23 | $27.00 | $27.02 | $26.61 | $26.61 | $25.30 | 24,021 |
| 2021-09-22 | $26.65 | $26.76 | $26.65 | $26.65 | $25.34 | 5,029 |
| 2021-09-21 | $26.55 | $26.55 | $26.55 | $26.55 | $25.24 | 1,500 |
| 2021-09-20 | $26.72 | $26.72 | $26.64 | $26.64 | $25.33 | 440 |
| 2021-09-17 | $26.62 | $26.70 | $26.62 | $26.70 | $25.38 | 1,218 |
| 2021-09-16 | $26.51 | $26.51 | $26.51 | $26.51 | $25.20 | 175 |
| 2021-09-15 | $26.65 | $26.71 | $26.63 | $26.71 | $25.39 | 3,644 |
| 2021-09-14 | $26.65 | $26.65 | $26.65 | $26.65 | $25.34 | 48 |
| 2021-09-13 | $26.65 | $26.65 | $26.65 | $26.65 | $25.34 | 1,027 |
| 2021-09-10 | $26.49 | $26.50 | $26.34 | $26.45 | $25.15 | 7,381 |
| 2021-09-09 | $26.49 | $26.50 | $26.37 | $26.37 | $25.07 | 7,697 |
| 2021-09-08 | $26.40 | $26.40 | $26.38 | $26.38 | $25.08 | 669 |
| 2021-09-07 | $26.44 | $26.44 | $26.44 | $26.44 | $25.14 | 0 |
| 2021-09-03 | $26.41 | $26.54 | $26.40 | $26.44 | $25.14 | 7,295 |
| 2021-09-02 | $26.55 | $26.55 | $26.55 | $26.55 | $25.24 | 0 |
| 2021-09-01 | $26.42 | $26.55 | $26.42 | $26.55 | $25.24 | 4,186 |
| 2021-08-31 | $26.40 | $26.56 | $26.40 | $26.50 | $25.19 | 2,675 |
| 2021-08-30 | $26.40 | $26.55 | $26.40 | $26.48 | $25.18 | 3,615 |
| 2021-08-27 | $26.32 | $26.40 | $26.31 | $26.40 | $25.10 | 890 |
| 2021-08-26 | $26.38 | $26.45 | $26.30 | $26.45 | $25.14 | 2,736 |
| 2021-08-25 | $26.55 | $26.60 | $26.37 | $26.37 | $25.07 | 3,834 |
| 2021-08-24 | $26.51 | $26.65 | $26.34 | $26.50 | $25.19 | 9,935 |
| 2021-08-23 | $26.43 | $26.51 | $26.43 | $26.51 | $25.20 | 6,857 |
| 2021-08-20 | $26.30 | $26.30 | $26.28 | $26.28 | $24.98 | 4,581 |
| 2021-08-19 | $26.29 | $26.50 | $26.29 | $26.50 | $25.19 | 900 |
| 2021-08-18 | $26.26 | $26.47 | $26.25 | $26.47 | $25.16 | 1,300 |
| 2021-08-17 | $26.41 | $26.49 | $26.41 | $26.47 | $25.16 | 1,900 |
| 2021-08-16 | $26.27 | $26.42 | $26.24 | $26.30 | $25.00 | 4,355 |
| 2021-08-13 | $26.29 | $26.42 | $26.26 | $26.27 | $24.97 | 5,522 |
| 2021-08-12 | $26.26 | $26.26 | $26.26 | $26.26 | $24.96 | 0 |
| 2021-08-11 | $26.45 | $26.45 | $26.26 | $26.26 | $24.96 | 2,950 |
| 2021-08-10 | $26.45 | $26.45 | $26.42 | $26.45 | $25.15 | 5,100 |
| 2021-08-09 | $26.57 | $26.60 | $26.33 | $26.50 | $25.19 | 1,466 |
| 2021-08-06 | $26.45 | $26.60 | $26.45 | $26.60 | $25.29 | 385 |
| 2021-08-05 | $26.58 | $26.58 | $26.58 | $26.58 | $25.27 | 0 |
| 2021-08-04 | $26.60 | $26.60 | $26.15 | $26.58 | $25.27 | 1,800 |
| 2021-08-03 | $26.45 | $26.60 | $26.45 | $26.60 | $25.29 | 930 |
| 2021-08-02 | $26.41 | $26.60 | $26.00 | $26.40 | $25.10 | 6,757 |
| 2021-07-30 | $26.66 | $26.66 | $26.50 | $26.66 | $25.35 | 6,872 |
| 2021-07-29 | $26.65 | $26.66 | $26.57 | $26.64 | $25.32 | 810 |
| 2021-07-28 | $26.60 | $26.60 | $26.60 | $26.60 | $25.29 | 158 |
| 2021-07-27 | $26.66 | $26.66 | $26.60 | $26.60 | $25.29 | 3,635 |
| 2021-07-26 | $26.64 | $26.66 | $26.55 | $26.66 | $25.35 | 2,692 |
| 2021-07-23 | $26.60 | $26.66 | $26.60 | $26.66 | $25.35 | 1,511 |
| 2021-07-22 | $26.58 | $26.58 | $26.45 | $26.50 | $25.19 | 1,100 |
| 2021-07-21 | $26.50 | $26.65 | $26.50 | $26.60 | $25.29 | 1,898 |
| 2021-07-20 | $26.65 | $26.66 | $26.58 | $26.64 | $25.33 | 2,623 |
| 2021-07-19 | $26.66 | $26.66 | $26.51 | $26.66 | $25.34 | 2,188 |
| 2021-07-16 | $26.72 | $26.72 | $26.64 | $26.66 | $25.35 | 2,445 |
| 2021-07-15 | $26.70 | $26.70 | $26.55 | $26.69 | $25.37 | 5,494 |
| 2021-07-14 | $26.59 | $26.72 | $26.58 | $26.70 | $25.38 | 5,487 |
| 2021-07-13 | $26.68 | $26.70 | $26.64 | $26.65 | $24.92 | 7,903 |
| 2021-07-12 | $26.64 | $26.70 | $26.64 | $26.70 | $24.97 | 1,735 |
| 2021-07-09 | $26.70 | $26.70 | $26.70 | $26.70 | $24.97 | 6,700 |
| 2021-07-08 | $26.66 | $26.70 | $26.61 | $26.70 | $24.97 | 8,556 |
| 2021-07-07 | $26.70 | $26.70 | $26.70 | $26.70 | $24.97 | 1,010 |
| 2021-07-06 | $26.55 | $26.63 | $26.50 | $26.63 | $24.90 | 825 |
| 2021-07-02 | $26.67 | $26.69 | $26.67 | $26.69 | $24.96 | 817 |
| 2021-07-01 | $26.69 | $26.69 | $26.63 | $26.66 | $24.93 | 3,221 |
| 2021-06-30 | $26.64 | $26.64 | $26.64 | $26.64 | $24.91 | 251 |
| 2021-06-29 | $26.53 | $26.53 | $26.53 | $26.53 | $24.81 | 155 |
| 2021-06-28 | $26.50 | $26.54 | $26.50 | $26.53 | $24.81 | 925 |
| 2021-06-25 | $26.53 | $26.53 | $26.53 | $26.53 | $24.81 | 50 |
| 2021-06-24 | $26.45 | $26.53 | $26.33 | $26.53 | $24.81 | 3,843 |
| 2021-06-23 | $26.55 | $26.60 | $26.26 | $26.60 | $24.87 | 7,206 |
| 2021-06-22 | $26.51 | $26.51 | $26.15 | $26.50 | $24.78 | 8,525 |
| 2021-06-21 | $26.61 | $26.65 | $26.50 | $26.65 | $24.92 | 479 |
| 2021-06-18 | $26.65 | $26.65 | $26.65 | $26.65 | $24.92 | 800 |
| 2021-06-17 | $26.60 | $26.60 | $26.60 | $26.60 | $24.87 | 883 |
| 2021-06-16 | $26.50 | $26.60 | $26.50 | $26.60 | $24.87 | 2,219 |
| 2021-06-15 | $26.40 | $26.59 | $26.27 | $26.58 | $24.85 | 5,148 |
| 2021-06-14 | $26.52 | $26.60 | $26.21 | $26.40 | $24.69 | 17,860 |
| 2021-06-11 | $26.50 | $26.50 | $26.50 | $26.50 | $24.78 | 0 |
| 2021-06-10 | $26.59 | $26.60 | $26.50 | $26.50 | $24.78 | 1,273 |
| 2021-06-09 | $26.51 | $26.52 | $26.40 | $26.42 | $24.71 | 3,578 |
| 2021-06-08 | $26.51 | $26.60 | $26.50 | $26.55 | $24.83 | 1,068 |
| 2021-06-07 | $26.55 | $26.60 | $26.50 | $26.50 | $24.78 | 4,470 |
| 2021-06-04 | $26.52 | $26.58 | $26.38 | $26.58 | $24.85 | 3,351 |
| 2021-06-03 | $26.51 | $26.51 | $26.25 | $26.50 | $24.78 | 935 |
| 2021-06-02 | $26.41 | $26.55 | $26.41 | $26.50 | $24.78 | 3,043 |
| 2021-06-01 | $26.50 | $26.55 | $26.41 | $26.41 | $24.70 | 1,634 |
| 2021-05-28 | $26.36 | $26.36 | $26.36 | $26.36 | $24.65 | 43 |
| 2021-05-27 | $26.32 | $26.58 | $26.32 | $26.36 | $24.65 | 1,592 |
| 2021-05-26 | $26.10 | $26.65 | $26.10 | $26.65 | $24.92 | 6,708 |
| 2021-05-25 | $26.12 | $26.23 | $26.10 | $26.23 | $24.53 | 4,462 |
| 2021-05-24 | $26.19 | $26.24 | $26.19 | $26.24 | $24.54 | 1,556 |
| 2021-05-21 | $26.00 | $26.00 | $26.00 | $26.00 | $24.31 | 195 |
| 2021-05-20 | $25.75 | $26.12 | $25.75 | $26.11 | $24.41 | 14,622 |
| 2021-05-19 | $25.60 | $26.00 | $25.60 | $26.00 | $24.31 | 4,431 |
| 2021-05-18 | $25.27 | $25.27 | $25.25 | $25.25 | $23.61 | 689 |
Atlas Corp (ATCOL) News Headlines
Recent Atlas Corp (ATCOL) News
Similar Companies to Atlas Corp (ATCOL) 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 | -- | -- | -- |