Toronto - Delayed Quote • CAD
Spartan Delta Corp. (SDE.TO)
At close: April 18 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 18, 2024 | 3.8400 | 3.8700 | 3.8200 | 3.8700 | 3.8700 | 115,500 |
| Apr 17, 2024 | 3.7900 | 3.9000 | 3.7500 | 3.8700 | 3.8700 | 457,600 |
| Apr 16, 2024 | 3.7400 | 3.8500 | 3.7200 | 3.7900 | 3.7900 | 238,200 |
| Apr 15, 2024 | 3.7200 | 3.8100 | 3.7200 | 3.7700 | 3.7700 | 78,100 |
| Apr 12, 2024 | 3.8000 | 3.9000 | 3.7500 | 3.8000 | 3.8000 | 184,700 |
| Apr 11, 2024 | 3.9100 | 3.9100 | 3.7600 | 3.7800 | 3.7800 | 70,100 |
| Apr 10, 2024 | 3.7900 | 3.9100 | 3.7400 | 3.8900 | 3.8900 | 284,500 |
| Apr 9, 2024 | 3.8000 | 3.8300 | 3.6900 | 3.8000 | 3.8000 | 172,800 |
| Apr 8, 2024 | 3.9300 | 3.9300 | 3.6900 | 3.7200 | 3.7200 | 255,100 |
| Apr 5, 2024 | 3.8500 | 3.8800 | 3.7800 | 3.8300 | 3.8300 | 124,100 |
| Apr 4, 2024 | 3.9400 | 3.9500 | 3.8400 | 3.8500 | 3.8500 | 117,700 |
| Apr 3, 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9500 | 3.9500 | 107,100 |
| Apr 2, 2024 | 3.8100 | 3.9300 | 3.7900 | 3.8700 | 3.8700 | 96,700 |
| Apr 1, 2024 | 3.8800 | 3.8800 | 3.7400 | 3.8600 | 3.8600 | 89,700 |
| Mar 28, 2024 | 3.7500 | 3.8900 | 3.7300 | 3.7900 | 3.7900 | 225,500 |
| Mar 27, 2024 | 3.6100 | 3.7600 | 3.6000 | 3.7200 | 3.7200 | 99,300 |
| Mar 26, 2024 | 3.6700 | 3.6700 | 3.5700 | 3.6100 | 3.6100 | 90,700 |
| Mar 25, 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6400 | 3.6400 | 129,200 |
| Mar 22, 2024 | 3.6600 | 3.7100 | 3.6000 | 3.6100 | 3.6100 | 139,200 |
| Mar 21, 2024 | 3.6500 | 3.7500 | 3.6300 | 3.6800 | 3.6800 | 151,500 |
| Mar 20, 2024 | 3.6100 | 3.6500 | 3.5300 | 3.6000 | 3.6000 | 162,800 |
| Mar 19, 2024 | 3.5200 | 3.6300 | 3.5000 | 3.6200 | 3.6200 | 269,300 |
| Mar 18, 2024 | 3.4700 | 3.5000 | 3.4100 | 3.5000 | 3.5000 | 155,100 |
| Mar 15, 2024 | 3.4000 | 3.4800 | 3.3900 | 3.4400 | 3.4400 | 287,800 |
| Mar 14, 2024 | 3.3300 | 3.4200 | 3.3300 | 3.4100 | 3.4100 | 272,100 |
| Mar 13, 2024 | 3.2400 | 3.4200 | 3.2400 | 3.3700 | 3.3700 | 174,500 |
| Mar 12, 2024 | 3.2300 | 3.2400 | 3.1400 | 3.2300 | 3.2300 | 61,100 |
| Mar 11, 2024 | 3.2100 | 3.3000 | 3.1500 | 3.2100 | 3.2100 | 72,300 |
| Mar 8, 2024 | 3.3100 | 3.3500 | 3.2100 | 3.2500 | 3.2500 | 140,700 |
| Mar 7, 2024 | 3.3400 | 3.4000 | 3.3100 | 3.3400 | 3.3400 | 57,900 |
| Mar 6, 2024 | 3.3800 | 3.4400 | 3.3200 | 3.3600 | 3.3600 | 264,600 |
| Mar 5, 2024 | 3.3800 | 3.4600 | 3.3400 | 3.3900 | 3.3900 | 226,900 |
| Mar 4, 2024 | 3.3300 | 3.4000 | 3.3300 | 3.3800 | 3.3800 | 161,700 |
| Mar 1, 2024 | 3.2100 | 3.3400 | 3.2100 | 3.3000 | 3.3000 | 143,700 |
| Feb 29, 2024 | 3.2300 | 3.2600 | 3.1900 | 3.2100 | 3.2100 | 123,100 |
| Feb 28, 2024 | 3.1600 | 3.2600 | 3.1600 | 3.2200 | 3.2200 | 147,300 |
| Feb 27, 2024 | 3.1100 | 3.1800 | 3.1000 | 3.1800 | 3.1800 | 233,500 |
| Feb 26, 2024 | 3.0800 | 3.0900 | 3.0300 | 3.0700 | 3.0700 | 90,600 |
| Feb 23, 2024 | 3.1500 | 3.1500 | 3.0000 | 3.0800 | 3.0800 | 228,300 |
| Feb 22, 2024 | 3.2700 | 3.2700 | 3.1500 | 3.1500 | 3.1500 | 159,600 |
| Feb 21, 2024 | 3.1600 | 3.3900 | 3.1600 | 3.2600 | 3.2600 | 676,300 |
| Feb 20, 2024 | 3.2000 | 3.2000 | 3.1400 | 3.1400 | 3.1400 | 107,000 |
| Feb 16, 2024 | 3.1300 | 3.1900 | 3.1300 | 3.1800 | 3.1800 | 454,700 |
| Feb 15, 2024 | 2.9500 | 3.1800 | 2.9500 | 3.1600 | 3.1600 | 297,800 |
| Feb 14, 2024 | 3.0300 | 3.0300 | 2.9200 | 2.9600 | 2.9600 | 85,600 |
| Feb 13, 2024 | 2.9900 | 3.0200 | 2.9300 | 2.9300 | 2.9300 | 132,600 |
| Feb 12, 2024 | 2.9900 | 3.0200 | 2.9700 | 2.9800 | 2.9800 | 120,600 |
| Feb 9, 2024 | 3.0100 | 3.0200 | 2.9600 | 2.9700 | 2.9700 | 49,800 |
| Feb 8, 2024 | 3.0500 | 3.0800 | 3.0100 | 3.0400 | 3.0400 | 134,300 |
| Feb 7, 2024 | 2.9100 | 3.0500 | 2.9100 | 3.0300 | 3.0300 | 376,800 |
| Feb 6, 2024 | 2.8200 | 2.9600 | 2.7800 | 2.9500 | 2.9500 | 243,500 |
| Feb 5, 2024 | 3.0200 | 3.0200 | 2.8200 | 2.8300 | 2.8300 | 217,800 |
| Feb 2, 2024 | 3.0900 | 3.0900 | 3.0100 | 3.0500 | 3.0500 | 194,200 |
| Feb 1, 2024 | 3.1100 | 3.1300 | 3.0200 | 3.0600 | 3.0600 | 302,600 |
| Jan 31, 2024 | 3.1600 | 3.1600 | 3.1000 | 3.1100 | 3.1100 | 2,060,700 |
| Jan 30, 2024 | 3.1500 | 3.1600 | 3.1400 | 3.1500 | 3.1500 | 244,700 |
| Jan 29, 2024 | 3.2000 | 3.2000 | 3.1500 | 3.1700 | 3.1700 | 252,900 |
| Jan 26, 2024 | 3.1800 | 3.2000 | 3.1500 | 3.1800 | 3.1800 | 150,300 |
| Jan 25, 2024 | 3.2000 | 3.2100 | 3.1200 | 3.2000 | 3.2000 | 280,900 |
| Jan 24, 2024 | 3.1800 | 3.2200 | 3.1300 | 3.1700 | 3.1700 | 164,100 |
| Jan 23, 2024 | 2.9400 | 3.2600 | 2.9400 | 3.1800 | 3.1800 | 309,700 |
| Jan 22, 2024 | 3.0000 | 3.0600 | 2.9700 | 2.9800 | 2.9800 | 108,800 |
| Jan 19, 2024 | 2.9900 | 3.0500 | 2.9800 | 3.0500 | 3.0500 | 149,400 |
| Jan 18, 2024 | 2.9900 | 3.0000 | 2.9500 | 2.9900 | 2.9900 | 257,800 |
| Jan 17, 2024 | 3.1000 | 3.1300 | 2.9600 | 2.9900 | 2.9900 | 192,900 |
| Jan 16, 2024 | 3.0700 | 3.1300 | 3.0700 | 3.1200 | 3.1200 | 254,700 |
| Jan 15, 2024 | 3.1200 | 3.1300 | 3.0400 | 3.1100 | 3.1100 | 84,900 |
| Jan 12, 2024 | 3.0600 | 3.1500 | 3.0600 | 3.1000 | 3.1000 | 225,500 |
| Jan 11, 2024 | 3.0400 | 3.0600 | 2.9600 | 3.0500 | 3.0500 | 320,600 |
| Jan 10, 2024 | 3.0000 | 3.0600 | 2.9800 | 3.0100 | 3.0100 | 262,200 |
| Jan 9, 2024 | 2.9400 | 3.0400 | 2.8500 | 3.0300 | 3.0300 | 300,000 |
| Jan 8, 2024 | 2.9600 | 2.9600 | 2.8000 | 2.9100 | 2.9100 | 276,600 |
| Jan 5, 2024 | 2.9800 | 3.0400 | 2.9400 | 3.0100 | 3.0100 | 278,600 |
| Jan 4, 2024 | 2.8700 | 2.9900 | 2.8700 | 2.9700 | 2.9700 | 317,700 |
| Jan 3, 2024 | 2.8700 | 2.9100 | 2.7900 | 2.8700 | 2.8700 | 329,000 |
| Jan 2, 2024 | 2.9800 | 3.0300 | 2.9200 | 2.9400 | 2.9400 | 187,900 |
| Dec 29, 2023 | 2.9500 | 3.0300 | 2.9500 | 2.9800 | 2.9800 | 201,200 |
| Dec 28, 2023 | 3.0100 | 3.0200 | 2.9400 | 2.9500 | 2.9500 | 135,700 |
| Dec 27, 2023 | 2.9800 | 3.0400 | 2.9800 | 2.9900 | 2.9900 | 219,900 |
| Dec 22, 2023 | 3.0200 | 3.0400 | 2.9800 | 2.9800 | 2.9800 | 272,400 |
| Dec 21, 2023 | 3.0300 | 3.0300 | 2.9800 | 3.0000 | 3.0000 | 126,700 |
| Dec 20, 2023 | 3.1000 | 3.1300 | 2.9700 | 3.0100 | 3.0100 | 251,300 |
| Dec 19, 2023 | 3.0200 | 3.1000 | 3.0100 | 3.0800 | 3.0800 | 138,500 |
| Dec 18, 2023 | 2.9500 | 3.0700 | 2.9500 | 3.0300 | 3.0300 | 298,300 |
| Dec 15, 2023 | 3.0600 | 3.0600 | 2.9100 | 2.9500 | 2.9500 | 453,300 |
| Dec 14, 2023 | 2.9400 | 3.0900 | 2.8800 | 3.0100 | 3.0100 | 400,300 |
| Dec 13, 2023 | 2.7200 | 2.8700 | 2.6300 | 2.8500 | 2.8500 | 533,200 |
| Dec 12, 2023 | 2.8100 | 2.8400 | 2.6600 | 2.6700 | 2.6700 | 654,700 |
| Dec 11, 2023 | 3.0300 | 3.0300 | 2.7800 | 2.8500 | 2.8500 | 406,900 |
| Dec 8, 2023 | 3.0300 | 3.0400 | 2.9700 | 3.0400 | 3.0400 | 418,100 |
| Dec 7, 2023 | 3.0200 | 3.0500 | 3.0000 | 3.0200 | 3.0200 | 563,200 |
| Dec 6, 2023 | 3.0300 | 3.0600 | 3.0000 | 3.0200 | 3.0200 | 342,000 |
| Dec 5, 2023 | 3.1500 | 3.1700 | 3.0400 | 3.0400 | 3.0400 | 276,800 |
| Dec 4, 2023 | 3.0900 | 3.1500 | 3.0700 | 3.1400 | 3.1400 | 265,200 |
| Dec 1, 2023 | 3.0200 | 3.1400 | 3.0000 | 3.1300 | 3.1300 | 327,400 |
| Nov 30, 2023 | 3.1000 | 3.1100 | 2.9300 | 3.0200 | 3.0200 | 701,700 |
| Nov 29, 2023 | 3.2100 | 3.2200 | 3.0800 | 3.1000 | 3.1000 | 249,400 |
| Nov 28, 2023 | 3.2200 | 3.2200 | 3.1400 | 3.1900 | 3.1900 | 143,300 |
| Nov 27, 2023 | 3.3200 | 3.3300 | 3.1700 | 3.2100 | 3.2100 | 220,900 |
| Nov 24, 2023 | 3.3300 | 3.3800 | 3.2700 | 3.3500 | 3.3500 | 215,600 |
| Nov 23, 2023 | 3.2900 | 3.2900 | 3.1900 | 3.1900 | 3.1900 | 65,600 |
| Nov 22, 2023 | 3.2700 | 3.3200 | 3.1700 | 3.2100 | 3.2100 | 226,600 |
| Nov 21, 2023 | 3.3700 | 3.3700 | 3.2300 | 3.3300 | 3.3300 | 473,800 |
| Nov 20, 2023 | 3.3700 | 3.5000 | 3.3300 | 3.3500 | 3.3500 | 194,200 |
| Nov 17, 2023 | 3.5400 | 3.5700 | 3.4500 | 3.4600 | 3.4600 | 191,500 |
| Nov 16, 2023 | 3.6500 | 3.6600 | 3.4000 | 3.5300 | 3.5300 | 398,200 |
| Nov 15, 2023 | 3.7100 | 3.7100 | 3.6300 | 3.6600 | 3.6600 | 255,100 |
| Nov 14, 2023 | 3.7000 | 3.7100 | 3.6500 | 3.7000 | 3.7000 | 251,300 |
| Nov 13, 2023 | 3.7100 | 3.7400 | 3.6400 | 3.6500 | 3.6500 | 186,900 |
| Nov 10, 2023 | 3.6900 | 3.7700 | 3.6300 | 3.7400 | 3.7400 | 372,100 |
| Nov 9, 2023 | 3.6000 | 3.6700 | 3.5300 | 3.6200 | 3.6200 | 802,500 |
| Nov 8, 2023 | 4.0600 | 4.0600 | 3.4300 | 3.5700 | 3.5700 | 1,251,200 |
| Nov 7, 2023 | 4.3000 | 4.3000 | 4.1000 | 4.1200 | 4.1200 | 360,000 |
| Nov 6, 2023 | 4.4900 | 4.5200 | 4.2800 | 4.3400 | 4.3400 | 181,200 |
| Nov 3, 2023 | 4.4900 | 4.4900 | 4.4100 | 4.4400 | 4.4400 | 321,000 |
| Nov 2, 2023 | 4.4300 | 4.4600 | 4.3800 | 4.4600 | 4.4600 | 483,200 |
| Nov 1, 2023 | 4.4400 | 4.4800 | 4.3700 | 4.3900 | 4.3900 | 211,000 |
| Oct 31, 2023 | 4.3800 | 4.5000 | 4.3400 | 4.4600 | 4.4600 | 263,100 |
| Oct 30, 2023 | 4.4500 | 4.4700 | 4.3700 | 4.3800 | 4.3800 | 149,700 |
| Oct 27, 2023 | 4.4600 | 4.5000 | 4.3700 | 4.4600 | 4.4600 | 239,400 |
| Oct 26, 2023 | 4.3600 | 4.4600 | 4.3200 | 4.4600 | 4.4600 | 185,000 |
| Oct 25, 2023 | 4.3600 | 4.4300 | 4.3000 | 4.3800 | 4.3800 | 300,700 |
| Oct 24, 2023 | 4.3600 | 4.5000 | 4.3000 | 4.3500 | 4.3500 | 470,100 |
| Oct 23, 2023 | 4.2500 | 4.3500 | 4.1900 | 4.3000 | 4.3000 | 176,100 |
| Oct 20, 2023 | 4.3300 | 4.3600 | 4.2500 | 4.2600 | 4.2600 | 142,400 |
| Oct 19, 2023 | 4.2000 | 4.3200 | 4.1800 | 4.2600 | 4.2600 | 155,900 |
| Oct 18, 2023 | 4.2700 | 4.3100 | 4.2000 | 4.2100 | 4.2100 | 178,600 |
| Oct 17, 2023 | 4.1500 | 4.3000 | 4.1000 | 4.2600 | 4.2600 | 236,600 |
| Oct 16, 2023 | 4.1700 | 4.1800 | 4.0400 | 4.1700 | 4.1700 | 144,000 |
| Oct 13, 2023 | 4.1100 | 4.1800 | 4.0900 | 4.1400 | 4.1400 | 312,500 |
| Oct 12, 2023 | 4.0400 | 4.0800 | 3.9900 | 4.0500 | 4.0500 | 183,900 |
| Oct 11, 2023 | 4.1100 | 4.1300 | 4.0100 | 4.0300 | 4.0300 | 134,000 |
| Oct 10, 2023 | 4.0100 | 4.1500 | 4.0100 | 4.0900 | 4.0900 | 367,700 |
| Oct 6, 2023 | 3.8100 | 3.9000 | 3.7200 | 3.8800 | 3.8800 | 207,300 |
| Oct 5, 2023 | 3.7300 | 3.8200 | 3.6300 | 3.8100 | 3.8100 | 343,900 |
| Oct 4, 2023 | 3.8700 | 3.8700 | 3.7600 | 3.8100 | 3.8100 | 283,700 |
| Oct 3, 2023 | 3.7700 | 3.9100 | 3.7500 | 3.8800 | 3.8800 | 543,100 |
| Oct 2, 2023 | 4.0200 | 4.0300 | 3.8000 | 3.8000 | 3.8000 | 356,100 |
| Sep 29, 2023 | 4.0500 | 4.0700 | 4.0100 | 4.0500 | 4.0500 | 312,900 |
| Sep 28, 2023 | 4.0600 | 4.1200 | 4.0200 | 4.0400 | 4.0400 | 154,200 |
| Sep 27, 2023 | 4.0600 | 4.1400 | 4.0300 | 4.0500 | 4.0500 | 629,900 |
| Sep 26, 2023 | 3.9500 | 4.0000 | 3.9000 | 3.9300 | 3.9300 | 411,400 |
| Sep 25, 2023 | 4.0200 | 4.0400 | 3.9700 | 3.9900 | 3.9900 | 475,000 |
| Sep 22, 2023 | 4.0700 | 4.0700 | 3.9400 | 4.0300 | 4.0300 | 420,400 |
| Sep 21, 2023 | 4.1100 | 4.1200 | 3.9600 | 3.9800 | 3.9800 | 752,100 |
| Sep 20, 2023 | 4.2000 | 4.2500 | 4.1000 | 4.1200 | 4.1200 | 252,100 |
| Sep 19, 2023 | 4.2500 | 4.3000 | 4.1600 | 4.2600 | 4.2600 | 530,700 |
| Sep 18, 2023 | 4.2300 | 4.2900 | 4.1800 | 4.2600 | 4.2600 | 282,000 |
| Sep 15, 2023 | 4.1300 | 4.2500 | 4.0800 | 4.2100 | 4.2100 | 5,774,500 |
| Sep 14, 2023 | 4.1100 | 4.1800 | 4.1100 | 4.1700 | 4.1700 | 237,600 |
| Sep 13, 2023 | 4.2000 | 4.2000 | 4.0700 | 4.0700 | 4.0700 | 319,800 |
| Sep 12, 2023 | 4.1200 | 4.2000 | 4.1100 | 4.1800 | 4.1800 | 400,500 |
| Sep 11, 2023 | 4.2100 | 4.2400 | 4.0600 | 4.1000 | 4.1000 | 439,300 |
| Sep 8, 2023 | 4.3100 | 4.3100 | 4.2000 | 4.2000 | 4.2000 | 274,400 |
| Sep 7, 2023 | 4.3700 | 4.3800 | 4.2200 | 4.2400 | 4.2400 | 312,100 |
| Sep 6, 2023 | 4.4000 | 4.4700 | 4.3700 | 4.3900 | 4.3900 | 338,400 |
| Sep 5, 2023 | 4.3800 | 4.4300 | 4.3100 | 4.3800 | 4.3800 | 344,100 |
| Sep 1, 2023 | 4.2800 | 4.4500 | 4.2800 | 4.4000 | 4.4000 | 531,700 |
| Aug 31, 2023 | 4.1800 | 4.2700 | 4.1700 | 4.2200 | 4.2200 | 785,300 |
| Aug 30, 2023 | 4.2000 | 4.2100 | 4.1800 | 4.1900 | 4.1900 | 319,100 |
| Aug 29, 2023 | 4.1600 | 4.2200 | 4.1300 | 4.2000 | 4.2000 | 453,000 |
| Aug 28, 2023 | 4.0700 | 4.2400 | 4.0700 | 4.2000 | 4.2000 | 319,700 |
| Aug 25, 2023 | 4.0700 | 4.1200 | 4.0300 | 4.0700 | 4.0700 | 200,200 |
| Aug 24, 2023 | 4.0700 | 4.1000 | 4.0000 | 4.0500 | 4.0500 | 177,900 |
| Aug 23, 2023 | 4.1200 | 4.1500 | 4.0500 | 4.0800 | 4.0800 | 142,400 |
| Aug 22, 2023 | 4.1500 | 4.1800 | 4.1000 | 4.1300 | 4.1300 | 152,800 |
| Aug 21, 2023 | 4.2300 | 4.2600 | 4.1100 | 4.1500 | 4.1500 | 183,400 |
| Aug 18, 2023 | 4.1100 | 4.2200 | 4.0600 | 4.2200 | 4.2200 | 396,300 |
| Aug 17, 2023 | 4.1100 | 4.1600 | 4.1000 | 4.1100 | 4.1100 | 231,700 |
| Aug 16, 2023 | 4.0800 | 4.1300 | 4.0600 | 4.0800 | 4.0800 | 157,400 |
| Aug 15, 2023 | 4.1600 | 4.1600 | 4.0400 | 4.0700 | 4.0700 | 861,900 |
| Aug 14, 2023 | 4.2800 | 4.2800 | 4.1100 | 4.1700 | 4.1700 | 419,600 |
| Aug 11, 2023 | 4.1600 | 4.2900 | 4.1600 | 4.2600 | 4.2600 | 293,700 |
| Aug 10, 2023 | 4.2700 | 4.2700 | 4.1600 | 4.1800 | 4.1800 | 507,700 |
| Aug 9, 2023 | 4.3200 | 4.3400 | 4.1900 | 4.2200 | 4.2200 | 659,000 |
| Aug 8, 2023 | 4.2900 | 4.3100 | 4.2000 | 4.2500 | 4.2500 | 437,000 |
| Aug 4, 2023 | 4.3000 | 4.4000 | 4.2300 | 4.2700 | 4.2700 | 688,900 |
| Aug 3, 2023 | 4.2900 | 4.3400 | 4.1800 | 4.2700 | 4.2700 | 646,000 |
| Aug 2, 2023 | 4.2700 | 4.3000 | 4.1700 | 4.1900 | 4.1900 | 468,500 |
| Aug 1, 2023 | 4.3800 | 4.3900 | 4.2700 | 4.3100 | 4.3100 | 339,000 |
| Jul 31, 2023 | 4.3500 | 4.4400 | 4.3400 | 4.3400 | 4.3400 | 500,500 |
| Jul 28, 2023 | 4.2800 | 4.3400 | 4.2700 | 4.3200 | 4.3200 | 279,600 |
| Jul 27, 2023 | 4.4300 | 4.4600 | 4.2600 | 4.2700 | 4.2700 | 497,100 |
| Jul 26, 2023 | 4.3900 | 4.4200 | 4.3500 | 4.3900 | 4.3900 | 336,300 |
| Jul 25, 2023 | 4.4500 | 4.4600 | 4.3600 | 4.3700 | 4.3700 | 294,000 |
| Jul 24, 2023 | 4.4600 | 4.4800 | 4.4300 | 4.4600 | 4.4600 | 376,700 |
| Jul 21, 2023 | 4.5100 | 4.5100 | 4.4400 | 4.4600 | 4.4600 | 174,600 |
| Jul 20, 2023 | 4.5900 | 4.5900 | 4.4300 | 4.4900 | 4.4900 | 350,100 |
| Jul 19, 2023 | 4.6200 | 4.6300 | 4.5100 | 4.5400 | 4.5400 | 227,800 |
| Jul 18, 2023 | 4.4000 | 4.6100 | 4.3900 | 4.6000 | 4.6000 | 485,300 |
| Jul 17, 2023 | 4.4800 | 4.4800 | 4.3300 | 4.4100 | 4.4100 | 557,100 |
| Jul 14, 2023 | 4.6000 | 4.6500 | 4.4300 | 4.4800 | 4.4800 | 703,000 |
| Jul 13, 2023 | 0.1000 Dividend | |||||
| Jul 13, 2023 | 4.8800 | 4.8800 | 4.6000 | 4.6500 | 4.6500 | 874,400 |
| Jul 12, 2023 | 4.9300 | 4.9900 | 4.9100 | 4.9600 | 4.8600 | 527,000 |
| Jul 11, 2023 | 4.8100 | 4.8300 | 4.7100 | 4.8300 | 4.7326 | 260,700 |
| Jul 10, 2023 | 4.8500 | 4.8500 | 4.7200 | 4.7600 | 4.6640 | 605,700 |
| Jul 7, 2023 | 4.6300 | 4.8600 | 4.6300 | 4.8300 | 4.7326 | 348,600 |
| Jul 6, 2023 | 4.7400 | 4.7400 | 4.5600 | 4.6500 | 4.5563 | 411,300 |
| Jul 5, 2023 | 4.8400 | 4.9200 | 4.7300 | 4.7700 | 4.6738 | 316,200 |
| Jul 4, 2023 | 4.8000 | 4.8400 | 4.7300 | 4.7900 | 4.6934 | 149,300 |
| Jun 30, 2023 | 4.7000 | 4.7600 | 4.6100 | 4.7500 | 4.6542 | 343,000 |
| Jun 29, 2023 | 4.6000 | 4.7200 | 4.5800 | 4.6500 | 4.5563 | 344,300 |
| Jun 28, 2023 | 4.6700 | 4.6900 | 4.5400 | 4.5900 | 4.4975 | 487,300 |
| Jun 27, 2023 | 4.7600 | 4.7700 | 4.6300 | 4.6500 | 4.5563 | 295,500 |
| Jun 26, 2023 | 4.7200 | 4.9300 | 4.7200 | 4.8000 | 4.7032 | 638,000 |
| Jun 23, 2023 | 5.0700 | 5.1000 | 4.6700 | 4.7100 | 4.6150 | 579,200 |
| Jun 22, 2023 | 5.5800 | 5.5800 | 5.0700 | 5.1100 | 5.0070 | 463,100 |
| Jun 21, 2023 | 9.5000 Dividend | |||||
| Jun 21, 2023 | 6.0000 | 6.1500 | 5.0100 | 5.3800 | 5.2715 | 588,800 |
| Jun 20, 2023 | 14.9500 | 15.1800 | 14.9000 | 14.9900 | 5.3793 | 399,300 |
| Jun 19, 2023 | 15.0300 | 15.1200 | 14.8000 | 15.0100 | 5.3865 | 241,600 |
| Jun 16, 2023 | 15.6800 | 15.7700 | 14.8600 | 15.1600 | 5.4403 | 2,652,200 |
| Jun 15, 2023 | 15.1400 | 15.6100 | 15.0600 | 15.6000 | 5.5982 | 913,200 |
| Jun 14, 2023 | 15.1500 | 15.2400 | 14.9900 | 15.1100 | 5.4224 | 452,700 |
| Jun 13, 2023 | 15.2600 | 15.4900 | 15.0900 | 15.1000 | 5.4188 | 225,400 |
| Jun 12, 2023 | 15.1100 | 15.3800 | 15.0200 | 15.1100 | 5.4224 | 225,400 |
| Jun 9, 2023 | 15.2800 | 15.4000 | 15.1600 | 15.2900 | 5.4870 | 212,300 |
| Jun 8, 2023 | 15.3600 | 15.5000 | 15.1500 | 15.3200 | 5.4977 | 363,700 |
| Jun 7, 2023 | 15.2300 | 15.4800 | 15.1600 | 15.3200 | 5.4977 | 201,100 |
| Jun 6, 2023 | 14.9400 | 15.2700 | 14.9100 | 15.2200 | 5.4619 | 174,400 |
| Jun 5, 2023 | 15.2500 | 15.3900 | 15.0900 | 15.0900 | 5.4152 | 426,700 |
| Jun 2, 2023 | 15.0300 | 15.1300 | 14.8200 | 15.0900 | 5.4152 | 561,500 |
| Jun 1, 2023 | 14.8500 | 14.8600 | 14.6100 | 14.7900 | 5.3075 | 1,012,700 |
| May 31, 2023 | 14.9200 | 15.0000 | 14.8000 | 14.8900 | 5.3434 | 460,400 |
| May 30, 2023 | 14.9800 | 15.1100 | 14.9200 | 15.0700 | 5.4080 | 1,326,300 |
| May 29, 2023 | 14.9400 | 15.0800 | 14.9400 | 15.0500 | 5.4008 | 52,400 |
| May 26, 2023 | 15.1900 | 15.2500 | 14.9900 | 15.1300 | 5.4296 | 496,600 |
| May 25, 2023 | 15.2500 | 15.2700 | 15.0600 | 15.1200 | 5.4260 | 403,800 |
| May 24, 2023 | 15.4500 | 15.5500 | 15.3600 | 15.3900 | 5.5229 | 293,500 |
| May 23, 2023 | 15.4400 | 15.7300 | 15.4000 | 15.4900 | 5.5587 | 668,500 |
| May 19, 2023 | 15.4500 | 15.5000 | 15.2200 | 15.4500 | 5.5444 | 477,800 |
| May 18, 2023 | 15.2100 | 15.4500 | 14.9600 | 15.4100 | 5.5300 | 273,600 |
| May 17, 2023 | 15.9900 | 16.0000 | 15.2600 | 15.3600 | 5.5121 | 662,600 |
| May 16, 2023 | 16.5000 | 16.6600 | 15.8600 | 15.9300 | 5.7166 | 672,600 |
| May 15, 2023 | 15.0800 | 16.3500 | 15.0800 | 16.3200 | 5.8566 | 956,100 |
| May 12, 2023 | 15.1100 | 15.3500 | 14.9100 | 15.0000 | 5.3829 | 505,100 |
| May 11, 2023 | 15.0300 | 15.1400 | 14.9200 | 15.0500 | 5.4008 | 584,300 |
| May 10, 2023 | 15.0600 | 15.2100 | 14.9500 | 15.1600 | 5.4403 | 634,200 |
| May 9, 2023 | 14.8200 | 15.1800 | 14.8200 | 15.0900 | 5.4152 | 593,200 |
| May 8, 2023 | 15.2500 | 15.3400 | 14.9500 | 15.0000 | 5.3829 | 761,300 |
| May 5, 2023 | 14.9900 | 15.3300 | 14.9800 | 15.2500 | 5.4726 | 614,900 |
| May 4, 2023 | 14.7600 | 15.0000 | 14.7000 | 14.9100 | 5.3506 | 345,100 |
| May 3, 2023 | 14.7000 | 14.9800 | 14.7000 | 14.7700 | 5.3004 | 849,500 |
| May 2, 2023 | 15.0300 | 15.0600 | 14.8400 | 14.9700 | 5.3721 | 634,700 |
| May 1, 2023 | 15.3000 | 15.4500 | 15.1200 | 15.1900 | 5.4511 | 517,500 |
| Apr 28, 2023 | 15.1200 | 15.5500 | 15.0500 | 15.3700 | 5.5157 | 612,900 |
| Apr 27, 2023 | 14.8200 | 15.1800 | 14.8200 | 15.1500 | 5.4367 | 747,800 |
| Apr 26, 2023 | 14.7900 | 14.9600 | 14.7500 | 14.9400 | 5.3614 | 1,954,500 |
| Apr 25, 2023 | 14.7900 | 14.9400 | 14.7200 | 14.8100 | 5.3147 | 1,433,000 |
| Apr 24, 2023 | 14.6200 | 15.1600 | 14.6200 | 14.9100 | 5.3506 | 568,200 |
| Apr 21, 2023 | 14.7500 | 14.7500 | 14.5500 | 14.6600 | 5.2609 | 185,500 |
| Apr 20, 2023 | 14.6800 | 14.9500 | 14.6000 | 14.6600 | 5.2609 | 427,200 |
| Apr 19, 2023 | 14.6500 | 14.8400 | 14.3600 | 14.8200 | 5.3183 | 535,800 |
| Apr 18, 2023 | 14.6500 | 14.8800 | 14.5000 | 14.7100 | 5.2788 | 371,000 |