Toronto - Delayed Quote • CAD
AltaGas Ltd. (ALA-PA.TO)
At close: April 26 at 4:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 18.40 | 18.50 | 18.35 | 18.35 | 18.35 | 35,211 |
| Apr 25, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1,413 |
| Apr 24, 2024 | 18.75 | 18.75 | 18.50 | 18.50 | 18.50 | 135,850 |
| Apr 23, 2024 | 18.39 | 18.40 | 18.30 | 18.30 | 18.30 | 1,000 |
| Apr 22, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| Apr 19, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 200 |
| Apr 18, 2024 | 18.50 | 18.50 | 18.25 | 18.25 | 18.25 | 291 |
| Apr 17, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 320 |
| Apr 16, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 100 |
| Apr 15, 2024 | 18.53 | 18.70 | 18.52 | 18.52 | 18.52 | 3,000 |
| Apr 12, 2024 | 18.85 | 18.85 | 18.77 | 18.77 | 18.77 | 914 |
| Apr 11, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 112 |
| Apr 10, 2024 | 18.80 | 18.98 | 18.80 | 18.81 | 18.81 | 3,900 |
| Apr 9, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 200 |
| Apr 8, 2024 | 18.75 | 18.95 | 18.75 | 18.95 | 18.95 | 2,600 |
| Apr 5, 2024 | 18.94 | 18.95 | 18.94 | 18.95 | 18.95 | 2,100 |
| Apr 4, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Apr 3, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Apr 2, 2024 | 18.35 | 18.40 | 18.35 | 18.40 | 18.40 | 3,900 |
| Apr 1, 2024 | 18.61 | 18.61 | 18.36 | 18.36 | 18.36 | 2,150 |
| Mar 28, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 220 |
| Mar 27, 2024 | 17.47 | 18.22 | 17.47 | 18.22 | 18.22 | 1,124 |
| Mar 26, 2024 | 18.00 | 18.25 | 17.95 | 18.25 | 18.25 | 3,800 |
| Mar 25, 2024 | 17.91 | 17.91 | 17.90 | 17.90 | 17.90 | 450 |
| Mar 22, 2024 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 8,200 |
| Mar 21, 2024 | 18.19 | 18.20 | 18.04 | 18.04 | 18.04 | 1,366 |
| Mar 20, 2024 | 18.14 | 18.15 | 18.14 | 18.15 | 18.15 | 500 |
| Mar 19, 2024 | 18.19 | 18.19 | 18.09 | 18.09 | 18.09 | 1,300 |
| Mar 18, 2024 | 18.10 | 18.19 | 18.00 | 18.18 | 18.18 | 2,300 |
| Mar 15, 2024 | 17.96 | 18.19 | 17.96 | 18.19 | 18.19 | 700 |
| Mar 14, 2024 | 0.19 Dividend | |||||
| Mar 14, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
| Mar 13, 2024 | 18.05 | 18.19 | 18.05 | 18.19 | 18.00 | 29,201 |
| Mar 12, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.86 | - |
| Mar 11, 2024 | 18.03 | 18.05 | 17.88 | 18.05 | 17.86 | 11,200 |
| Mar 8, 2024 | 17.99 | 18.02 | 17.99 | 18.01 | 17.82 | 2,800 |
| Mar 7, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.77 | - |
| Mar 6, 2024 | 17.84 | 17.96 | 17.84 | 17.96 | 17.77 | 850 |
| Mar 5, 2024 | 17.80 | 18.00 | 17.80 | 18.00 | 17.81 | 2,400 |
| Mar 4, 2024 | 17.63 | 17.98 | 17.63 | 17.98 | 17.79 | 1,200 |
| Mar 1, 2024 | 17.91 | 17.93 | 17.66 | 17.93 | 17.74 | 1,900 |
| Feb 29, 2024 | 17.62 | 17.98 | 17.58 | 17.98 | 17.79 | 3,818 |
| Feb 28, 2024 | 17.98 | 17.98 | 17.70 | 17.70 | 17.51 | 300 |
| Feb 27, 2024 | 17.66 | 17.85 | 17.61 | 17.69 | 17.50 | 7,200 |
| Feb 26, 2024 | 17.71 | 17.75 | 17.60 | 17.60 | 17.41 | 3,500 |
| Feb 23, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.56 | - |
| Feb 22, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.56 | 500 |
| Feb 21, 2024 | 18.01 | 18.19 | 18.00 | 18.19 | 18.00 | 607 |
| Feb 20, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.43 | - |
| Feb 16, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.43 | - |
| Feb 15, 2024 | 18.31 | 18.63 | 18.31 | 18.63 | 18.43 | 300 |
| Feb 14, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.11 | - |
| Feb 13, 2024 | 18.66 | 18.68 | 18.30 | 18.30 | 18.11 | 2,300 |
| Feb 12, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.79 | - |
| Feb 9, 2024 | 18.99 | 18.99 | 18.98 | 18.99 | 18.79 | 400 |
| Feb 8, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.03 | 896 |
| Feb 7, 2024 | 19.25 | 19.33 | 19.25 | 19.30 | 19.10 | 36,789 |
| Feb 6, 2024 | 19.12 | 19.16 | 19.01 | 19.16 | 18.96 | 1,600 |
| Feb 5, 2024 | 18.97 | 19.49 | 18.80 | 19.49 | 19.29 | 10,100 |
| Feb 2, 2024 | 18.63 | 18.78 | 18.33 | 18.78 | 18.58 | 3,506 |
| Feb 1, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.45 | 6,100 |
| Jan 31, 2024 | 18.47 | 18.60 | 18.47 | 18.60 | 18.40 | 25,625 |
| Jan 30, 2024 | 18.69 | 18.70 | 18.69 | 18.70 | 18.50 | 500 |
| Jan 29, 2024 | 18.71 | 18.80 | 18.70 | 18.80 | 18.60 | 5,604 |
| Jan 26, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.31 | - |
| Jan 25, 2024 | 18.45 | 18.50 | 18.45 | 18.50 | 18.31 | 6,000 |
| Jan 24, 2024 | 18.80 | 18.90 | 18.80 | 18.90 | 18.70 | 873 |
| Jan 23, 2024 | 18.65 | 18.90 | 18.50 | 18.80 | 18.60 | 2,500 |
| Jan 22, 2024 | 18.47 | 18.58 | 18.47 | 18.58 | 18.38 | 2,700 |
| Jan 19, 2024 | 18.20 | 18.60 | 18.20 | 18.60 | 18.40 | 22,021 |
| Jan 18, 2024 | 18.22 | 18.40 | 18.15 | 18.23 | 18.04 | 51,415 |
| Jan 17, 2024 | 18.00 | 18.37 | 17.96 | 18.37 | 18.18 | 1,898 |
| Jan 16, 2024 | 17.82 | 17.95 | 17.81 | 17.93 | 17.74 | 5,100 |
| Jan 15, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.63 | - |
| Jan 12, 2024 | 17.59 | 17.82 | 17.55 | 17.82 | 17.63 | 3,404 |
| Jan 11, 2024 | 17.37 | 17.52 | 17.37 | 17.43 | 17.25 | 4,950 |
| Jan 10, 2024 | 16.99 | 17.29 | 16.95 | 17.29 | 17.11 | 70,053 |
| Jan 9, 2024 | 16.65 | 16.99 | 16.65 | 16.90 | 16.72 | 17,000 |
| Jan 8, 2024 | 16.50 | 16.50 | 16.49 | 16.50 | 16.33 | 4,100 |
| Jan 5, 2024 | 16.32 | 16.32 | 16.31 | 16.31 | 16.14 | 200 |
| Jan 4, 2024 | 16.35 | 16.35 | 16.25 | 16.25 | 16.08 | 2,100 |
| Jan 3, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.08 | 700 |
| Jan 2, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | - |
| Dec 29, 2023 | 16.06 | 16.60 | 16.05 | 16.60 | 16.43 | 1,000 |
| Dec 28, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 15.98 | - |
| Dec 27, 2023 | 16.09 | 16.15 | 16.09 | 16.15 | 15.98 | 1,101 |
| Dec 22, 2023 | 16.09 | 16.20 | 16.09 | 16.15 | 15.98 | 6,600 |
| Dec 21, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | - |
| Dec 20, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | 295 |
| Dec 19, 2023 | 15.88 | 16.24 | 15.80 | 15.90 | 15.73 | 2,601 |
| Dec 18, 2023 | 15.75 | 16.26 | 15.50 | 16.26 | 16.09 | 5,615 |
| Dec 15, 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.45 | 209 |
| Dec 14, 2023 | 0.19 Dividend | |||||
| Dec 14, 2023 | 16.37 | 16.39 | 16.37 | 16.39 | 16.22 | 1,504 |
| Dec 13, 2023 | 16.40 | 16.40 | 16.29 | 16.40 | 16.04 | 1,101 |
| Dec 12, 2023 | 16.45 | 16.45 | 16.42 | 16.42 | 16.06 | 1,400 |
| Dec 11, 2023 | 16.50 | 16.52 | 16.48 | 16.48 | 16.12 | 2,203 |
| Dec 8, 2023 | 16.06 | 16.60 | 16.06 | 16.60 | 16.23 | 4,600 |
| Dec 7, 2023 | 16.48 | 16.62 | 16.42 | 16.61 | 16.24 | 1,000 |
| Dec 6, 2023 | 16.40 | 16.60 | 16.40 | 16.60 | 16.23 | 7,700 |
| Dec 5, 2023 | 16.58 | 16.60 | 16.48 | 16.59 | 16.22 | 4,406 |
| Dec 4, 2023 | 16.10 | 16.43 | 16.10 | 16.43 | 16.07 | 10,919 |
| Dec 1, 2023 | 15.95 | 16.02 | 15.92 | 15.93 | 15.58 | 5,037 |
| Nov 30, 2023 | 15.90 | 16.00 | 15.90 | 16.00 | 15.65 | 25,300 |
| Nov 29, 2023 | 15.71 | 15.83 | 15.71 | 15.83 | 15.48 | 1,000 |
| Nov 28, 2023 | 15.65 | 15.71 | 15.63 | 15.63 | 15.29 | 2,218 |
| Nov 27, 2023 | 15.72 | 15.82 | 15.66 | 15.82 | 15.47 | 15,588 |
| Nov 24, 2023 | 15.63 | 15.63 | 15.63 | 15.63 | 15.29 | - |
| Nov 23, 2023 | 15.60 | 15.63 | 15.60 | 15.63 | 15.29 | 1,200 |
| Nov 22, 2023 | 15.32 | 15.89 | 15.32 | 15.57 | 15.23 | 16,710 |
| Nov 21, 2023 | 15.31 | 15.60 | 15.31 | 15.42 | 15.08 | 2,078 |
| Nov 20, 2023 | 15.47 | 15.47 | 15.31 | 15.39 | 15.05 | 27,800 |
| Nov 17, 2023 | 15.27 | 15.72 | 15.27 | 15.72 | 15.37 | 4,615 |
| Nov 16, 2023 | 15.39 | 15.40 | 15.39 | 15.40 | 15.06 | 700 |
| Nov 15, 2023 | 15.31 | 15.33 | 15.21 | 15.30 | 14.96 | 3,001 |
| Nov 14, 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 14.92 | - |
| Nov 13, 2023 | 15.19 | 15.65 | 15.19 | 15.26 | 14.92 | 27,250 |
| Nov 10, 2023 | 15.01 | 15.30 | 15.00 | 15.30 | 14.96 | 5,900 |
| Nov 9, 2023 | 15.53 | 15.53 | 15.28 | 15.36 | 15.02 | 2,800 |
| Nov 8, 2023 | 15.30 | 15.48 | 15.20 | 15.48 | 15.14 | 5,303 |
| Nov 7, 2023 | 14.40 | 15.31 | 14.40 | 15.30 | 14.96 | 14,133 |
| Nov 6, 2023 | 14.35 | 14.36 | 14.30 | 14.36 | 14.04 | 1,900 |
| Nov 3, 2023 | 14.06 | 14.35 | 14.06 | 14.27 | 13.96 | 35,371 |
| Nov 2, 2023 | 13.93 | 13.93 | 13.93 | 13.93 | 13.62 | - |
| Nov 1, 2023 | 13.95 | 13.95 | 13.93 | 13.93 | 13.62 | 300 |
| Oct 31, 2023 | 13.76 | 13.96 | 13.76 | 13.87 | 13.56 | 4,157 |
| Oct 30, 2023 | 13.80 | 13.80 | 13.76 | 13.78 | 13.48 | 6,879 |
| Oct 27, 2023 | 13.90 | 13.90 | 13.75 | 13.75 | 13.45 | 2,800 |
| Oct 26, 2023 | 13.91 | 13.96 | 13.69 | 13.76 | 13.46 | 13,573 |
| Oct 25, 2023 | 14.08 | 14.08 | 14.05 | 14.05 | 13.74 | 3,791 |
| Oct 24, 2023 | 14.05 | 14.06 | 14.05 | 14.06 | 13.75 | 1,310 |
| Oct 23, 2023 | 14.10 | 14.11 | 14.01 | 14.05 | 13.74 | 10,488 |
| Oct 20, 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.74 | 1,042 |
| Oct 19, 2023 | 14.40 | 14.40 | 14.16 | 14.16 | 13.85 | 7,004 |
| Oct 18, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.08 | - |
| Oct 17, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.08 | 231 |
| Oct 16, 2023 | 14.43 | 14.50 | 14.43 | 14.43 | 14.11 | 400 |
| Oct 13, 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.21 | 400 |
| Oct 12, 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.29 | 1,600 |
| Oct 11, 2023 | 14.55 | 14.55 | 14.48 | 14.53 | 14.21 | 905 |
| Oct 10, 2023 | 14.67 | 14.67 | 14.67 | 14.67 | 14.35 | - |
| Oct 6, 2023 | 14.68 | 14.68 | 14.67 | 14.67 | 14.35 | 2,700 |
| Oct 5, 2023 | 14.67 | 14.69 | 14.67 | 14.69 | 14.37 | 300 |
| Oct 4, 2023 | 14.71 | 14.71 | 14.71 | 14.71 | 14.39 | 200 |
| Oct 3, 2023 | 14.59 | 15.20 | 14.59 | 15.20 | 14.86 | 3,000 |
| Oct 2, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.19 | - |
| Sep 29, 2023 | 14.50 | 14.55 | 14.50 | 14.51 | 14.19 | 1,150 |
| Sep 28, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.18 | - |
| Sep 27, 2023 | 14.50 | 14.50 | 14.49 | 14.50 | 14.18 | 803 |
| Sep 26, 2023 | 14.70 | 14.70 | 14.49 | 14.50 | 14.18 | 5,652 |
| Sep 25, 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.23 | 600 |
| Sep 22, 2023 | 14.55 | 14.55 | 14.50 | 14.55 | 14.23 | 1,792 |
| Sep 21, 2023 | 14.45 | 14.50 | 14.41 | 14.50 | 14.18 | 2,700 |
| Sep 20, 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.21 | 600 |
| Sep 19, 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.23 | - |
| Sep 18, 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.23 | 1,000 |
| Sep 15, 2023 | 14.35 | 14.35 | 14.30 | 14.30 | 13.98 | 1,100 |
| Sep 14, 2023 | 0.19 Dividend | |||||
| Sep 14, 2023 | 14.60 | 14.65 | 14.60 | 14.63 | 14.31 | 600 |
| Sep 13, 2023 | 14.64 | 14.67 | 14.64 | 14.67 | 14.16 | 300 |
| Sep 12, 2023 | 14.62 | 14.76 | 14.62 | 14.76 | 14.25 | 27,000 |
| Sep 11, 2023 | 14.75 | 14.75 | 14.70 | 14.70 | 14.19 | 2,500 |
| Sep 8, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.24 | - |
| Sep 7, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.24 | - |
| Sep 6, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.24 | - |
| Sep 5, 2023 | 15.00 | 15.01 | 14.74 | 14.75 | 14.24 | 3,477 |
| Sep 1, 2023 | 14.99 | 15.10 | 14.99 | 15.10 | 14.57 | 25,800 |
| Aug 31, 2023 | 15.00 | 15.00 | 14.61 | 14.61 | 14.10 | 28,400 |
| Aug 30, 2023 | 14.78 | 14.78 | 14.63 | 14.63 | 14.12 | 1,100 |
| Aug 29, 2023 | 15.05 | 15.05 | 14.84 | 14.95 | 14.43 | 8,100 |
| Aug 28, 2023 | 14.82 | 15.07 | 14.82 | 15.07 | 14.55 | 48,300 |
| Aug 25, 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.34 | - |
| Aug 24, 2023 | 15.00 | 15.00 | 14.86 | 14.86 | 14.34 | 6,850 |
| Aug 23, 2023 | 15.00 | 15.02 | 15.00 | 15.02 | 14.50 | 2,000 |
| Aug 22, 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.40 | 4,800 |
| Aug 21, 2023 | 15.00 | 15.00 | 14.96 | 14.96 | 14.44 | 6,908 |
| Aug 18, 2023 | 14.99 | 15.00 | 14.92 | 15.00 | 14.48 | 1,795 |
| Aug 17, 2023 | 15.00 | 15.10 | 15.00 | 15.10 | 14.57 | 1,700 |
| Aug 16, 2023 | 15.16 | 15.16 | 15.14 | 15.14 | 14.61 | 1,000 |
| Aug 15, 2023 | 15.06 | 15.28 | 15.02 | 15.28 | 14.75 | 320 |
| Aug 14, 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 14.58 | 100 |
| Aug 11, 2023 | 15.18 | 15.22 | 15.18 | 15.20 | 14.67 | 8,400 |
| Aug 10, 2023 | 15.26 | 15.26 | 15.24 | 15.24 | 14.71 | 1,535 |
| Aug 9, 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 14.73 | - |
| Aug 8, 2023 | 15.25 | 15.26 | 15.25 | 15.26 | 14.73 | 6,500 |
| Aug 4, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 14.72 | 1,200 |
| Aug 3, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 14.72 | 30,900 |
| Aug 2, 2023 | 15.20 | 15.26 | 15.20 | 15.26 | 14.73 | 11,500 |
| Aug 1, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 14.67 | - |
| Jul 31, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 14.67 | 1,000 |
| Jul 28, 2023 | 15.18 | 15.20 | 15.18 | 15.20 | 14.67 | 1,000 |
| Jul 27, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.48 | 1,300 |
| Jul 26, 2023 | 14.90 | 15.00 | 14.90 | 15.00 | 14.48 | 6,460 |
| Jul 25, 2023 | 14.90 | 14.90 | 14.89 | 14.90 | 14.38 | 5,000 |
| Jul 24, 2023 | 14.95 | 14.95 | 14.86 | 14.90 | 14.38 | 300 |
| Jul 21, 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.42 | 200 |
| Jul 20, 2023 | 14.80 | 14.91 | 14.80 | 14.91 | 14.39 | 94,900 |
| Jul 19, 2023 | 14.90 | 14.90 | 14.85 | 14.85 | 14.33 | 1,100 |
| Jul 18, 2023 | 14.95 | 14.97 | 14.81 | 14.87 | 14.35 | 2,640 |
| Jul 17, 2023 | 14.83 | 14.83 | 14.83 | 14.83 | 14.31 | - |
| Jul 14, 2023 | 14.83 | 14.83 | 14.83 | 14.83 | 14.31 | - |
| Jul 13, 2023 | 15.04 | 15.04 | 14.83 | 14.83 | 14.31 | 600 |
| Jul 12, 2023 | 14.80 | 14.90 | 14.80 | 14.80 | 14.28 | 6,900 |
| Jul 11, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.28 | 800 |
| Jul 10, 2023 | 14.81 | 14.81 | 14.80 | 14.80 | 14.28 | 400 |
| Jul 7, 2023 | 14.79 | 14.79 | 14.75 | 14.75 | 14.24 | 1,700 |
| Jul 6, 2023 | 14.86 | 14.87 | 14.64 | 14.64 | 14.13 | 3,600 |
| Jul 5, 2023 | 15.14 | 15.15 | 15.05 | 15.05 | 14.53 | 1,900 |
| Jul 4, 2023 | 15.25 | 15.25 | 15.05 | 15.15 | 14.62 | 2,400 |
| Jun 30, 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.40 | 400 |
| Jun 29, 2023 | 14.65 | 14.81 | 14.65 | 14.81 | 14.29 | 3,300 |
| Jun 28, 2023 | 14.80 | 14.80 | 14.75 | 14.75 | 14.24 | 80,000 |
| Jun 27, 2023 | 14.74 | 14.79 | 14.74 | 14.79 | 14.28 | 4,507 |
| Jun 26, 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.42 | - |
| Jun 23, 2023 | 15.07 | 15.07 | 14.94 | 14.94 | 14.42 | 1,500 |
| Jun 22, 2023 | 14.90 | 14.99 | 14.90 | 14.90 | 14.38 | 4,504 |
| Jun 21, 2023 | 14.90 | 15.00 | 14.90 | 15.00 | 14.48 | 5,800 |
| Jun 20, 2023 | 15.02 | 15.02 | 14.90 | 14.90 | 14.38 | 7,590 |
| Jun 19, 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 14.29 | - |
| Jun 16, 2023 | 14.63 | 14.81 | 14.63 | 14.81 | 14.29 | 1,200 |
| Jun 15, 2023 | 0.19 Dividend | |||||
| Jun 15, 2023 | 14.80 | 14.85 | 14.76 | 14.85 | 14.33 | 40,600 |
| Jun 14, 2023 | 14.85 | 14.93 | 14.85 | 14.92 | 14.22 | 700 |
| Jun 13, 2023 | 15.06 | 15.06 | 14.86 | 14.86 | 14.16 | 1,600 |
| Jun 12, 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.16 | 100 |
| Jun 9, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.29 | 1,000 |
| Jun 8, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 13.82 | - |
| Jun 7, 2023 | 14.37 | 14.50 | 14.37 | 14.50 | 13.82 | 5,374 |
| Jun 6, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 13.83 | 200 |
| Jun 5, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 13.83 | 100 |
| Jun 2, 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 13.78 | 2,800 |
| Jun 1, 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 13.77 | - |
| May 31, 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 13.77 | - |
| May 30, 2023 | 14.30 | 14.45 | 14.30 | 14.45 | 13.77 | 700 |
| May 29, 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 13.63 | - |
| May 26, 2023 | 14.51 | 14.62 | 14.26 | 14.30 | 13.63 | 5,100 |
| May 25, 2023 | 14.60 | 14.60 | 14.51 | 14.51 | 13.83 | 2,000 |
| May 24, 2023 | 14.96 | 14.96 | 14.72 | 14.72 | 14.03 | 22,100 |
| May 23, 2023 | 14.59 | 14.61 | 14.58 | 14.60 | 13.91 | 18,796 |
| May 19, 2023 | 14.64 | 14.75 | 14.64 | 14.66 | 13.97 | 800 |
| May 18, 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 13.95 | 200 |
| May 17, 2023 | 14.81 | 14.81 | 14.79 | 14.79 | 14.09 | 1,600 |
| May 16, 2023 | 14.66 | 14.66 | 14.53 | 14.61 | 13.92 | 3,100 |
| May 15, 2023 | 14.71 | 14.71 | 14.65 | 14.65 | 13.96 | 51,400 |
| May 12, 2023 | 14.72 | 14.76 | 14.71 | 14.75 | 14.05 | 4,600 |
| May 11, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.05 | - |
| May 10, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.05 | 100 |
| May 9, 2023 | 14.89 | 14.90 | 14.71 | 14.71 | 14.02 | 7,000 |
| May 8, 2023 | 14.83 | 14.83 | 14.81 | 14.82 | 14.12 | 1,700 |
| May 5, 2023 | 14.84 | 14.95 | 14.84 | 14.85 | 14.15 | 1,000 |
| May 4, 2023 | 14.73 | 14.74 | 14.71 | 14.72 | 14.03 | 2,100 |
| May 3, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.01 | 1,100 |
| May 2, 2023 | 14.80 | 14.80 | 14.75 | 14.75 | 14.05 | 1,600 |
| May 1, 2023 | 15.01 | 15.01 | 14.89 | 14.89 | 14.19 | 1,700 |
| Apr 28, 2023 | 15.00 | 15.01 | 14.92 | 14.92 | 14.22 | 3,200 |
| Apr 27, 2023 | 15.02 | 15.03 | 14.82 | 14.82 | 14.12 | 14,300 |
| Apr 26, 2023 | 14.81 | 14.89 | 14.75 | 14.75 | 14.05 | 4,400 |