ALTA stock overview

Altabancorp

ALTA IPO: 2015-06-11
44.16 (+1.00%)
553M market cap
1,599 trading days in total
ALTA Latest trading day: 2022-02-09

NasdaqGS
Finance
Major Banks
490 full-time employees

ALTA stock Buy and Hold Potential More info

INVESTMENT at 2015-06-11 open

ALTA open price was $15.76

1,000.00

Click to edit

HOLDING TIME

1598 trading days

6 years 245 days

TODAY'S WORTH — including dividends (14)

As of 2022-02-09 close price ($44.16)

2,895.94

Click to edit

ROI: +189.59% (2.90x) – ANNU: +17.28% (1.17x)

ALTA Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2022-02-09	14	2.65%	quaterly	2020-11-06

ALTA Stock Splits

We don't have any infomation about ALTA stock splits.
It seems that ALTA has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ALTA Latest trading days

This table contains the list of 500 latest trading days of ALTA.
Trading dates ranges from 2019-10-22 to 2022-02-09.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		30.45	0.03	0.16	55,433	30.42	31.00	29.87	4.21	0.21	-0.05
1599	2022-02-09	44.16	0.00	0.00	410,642	44.90	45.17	44.09	2.41	-1.65	0.00
1598	2022-02-08	44.16	0.00	0.00	410,642	44.90	45.17	44.09	2.41	-1.65	1.68
1597	2022-02-07	44.16	0.00	0.00	410,642	44.90	45.17	44.09	2.41	-1.65	1.68
1596	2022-02-05	44.16	0.00	0.00	410,642	44.90	45.17	44.09	2.41	-1.65	1.68
1595	2022-02-04	44.16	0.00	0.00	410,642	44.90	45.17	44.09	2.41	-1.65	1.68
1594	2022-02-03	44.16	0.00	0.00	410,642	44.90	45.17	44.09	2.41	-1.65	1.68
1593	2022-02-02	44.16	0.00	0.00	410,642	44.90	45.17	44.09	2.41	-1.65	1.68
1592	2022-02-01	44.16	0.00	0.00	410,642	44.90	45.17	44.09	2.41	-1.65	1.68
1591	2022-01-31	44.16	0.00	0.00	410,642	44.90	45.17	44.09	2.41	-1.65	1.68
1590	2021-10-01	44.16	0.00	0.00	0	44.16	44.16	44.16	0.00	0.00	1.68
1589	2021-09-30	44.16	0.56	-1.25	413,009	44.90	45.17	44.09	2.41	-1.65	0.00
1588	2021-09-29	44.72	0.50	1.13	56,492	44.48	44.89	43.82	2.41	0.54	0.40
1587	2021-09-28	44.22	0.18	-0.41	96,158	44.51	45.14	43.84	2.92	-0.65	0.59
1586	2021-09-27	44.40	2.76	6.63	79,342	42.18	44.46	41.90	6.07	5.26	0.25
1585	2021-09-24	41.64	0.07	0.17	23,431	41.05	41.75	41.00	1.83	1.44	1.30
1584	2021-09-23	41.57	1.17	2.90	330,400	40.72	41.80	40.64	2.85	2.09	-1.25
1583	2021-09-22	40.40	0.11	0.27	217,200	40.44	40.95	40.37	1.43	-0.10	0.79
1582	2021-09-21	40.29	0.43	1.08	158,600	40.05	40.60	39.63	2.42	0.60	0.37
1581	2021-09-20	39.86	0.34	-0.85	208,900	39.39	40.95	39.11	4.67	1.19	0.48
1580	2021-09-17	40.20	0.17	0.42	116,695	40.16	40.85	39.97	2.19	0.10	-2.01
1579	2021-09-16	40.03	0.54	-1.33	43,412	41.79	41.79	39.85	4.64	-4.21	0.32
1578	2021-09-15	40.57	0.86	2.17	61,977	39.70	40.57	39.70	2.19	2.19	3.01
1577	2021-09-14	39.71	0.64	-1.59	115,846	40.52	40.68	39.52	2.86	-2.00	-0.03
1576	2021-09-13	40.35	0.26	0.65	69,505	40.47	40.59	40.09	1.24	-0.30	0.42
1575	2021-09-10	40.09	0.47	-1.16	85,609	40.91	41.00	40.07	2.27	-2.00	0.95
1574	2021-09-09	40.56	0.03	0.07	157,498	40.67	41.18	40.34	2.07	-0.27	0.86
1573	2021-09-08	40.53	0.54	-1.31	79,988	40.80	41.15	40.20	2.33	-0.66	0.35
1572	2021-09-07	41.07	0.22	-0.53	34,352	41.46	41.81	41.03	1.88	-0.94	-0.66
1571	2021-09-03	41.29	0.28	-0.67	22,936	41.53	41.68	41.14	1.30	-0.58	0.41
1570	2021-09-02	41.57	0.23	-0.55	28,861	41.77	42.14	41.47	1.60	-0.48	-0.10
1569	2021-09-01	41.80	0.28	0.67	78,077	41.55	41.95	40.82	2.72	0.60	-0.07
1568	2021-08-31	41.52	0.30	0.73	51,837	41.43	41.91	41.22	1.67	0.22	0.07
1567	2021-08-30	41.22	0.79	-1.88	53,046	42.21	42.21	41.22	2.35	-2.35	0.51
1566	2021-08-27	42.01	0.28	0.67	250,146	41.95	42.72	41.94	1.86	0.14	0.48
1565	2021-08-26	41.73	0.25	-0.60	45,403	42.17	42.17	41.68	1.16	-1.04	0.53
1564	2021-08-25	41.98	0.20	-0.47	69,689	42.31	42.41	41.93	1.13	-0.78	0.45
1563	2021-08-24	42.18	0.13	-0.31	24,216	42.30	42.44	42.04	0.95	-0.28	0.31
1562	2021-08-23	42.31	0.42	1.00	59,585	42.19	42.49	42.09	0.95	0.28	-0.02
1561	2021-08-20	41.89	0.71	1.72	60,572	40.88	42.13	40.88	3.06	2.47	0.72
1560	2021-08-19	41.18	0.02	0.05	40,394	40.66	41.31	40.66	1.60	1.28	-0.73
1559	2021-08-18	41.16	0.59	-1.41	23,833	41.73	42.15	41.16	2.37	-1.37	-1.21
1558	2021-08-17	41.75	0.35	-0.83	33,000	41.83	41.83	40.86	2.32	-0.19	-0.05
1557	2021-08-16	42.10	0.25	0.60	23,237	41.71	42.18	41.08	2.64	0.94	-0.64
1556	2021-08-13	41.85	0.42	-0.99	17,755	42.45	42.45	41.71	1.74	-1.41	-0.33
1555	2021-08-12	42.27	0.51	-1.19	22,230	42.92	42.92	42.19	1.70	-1.51	0.43
1554	2021-08-11	42.78	0.43	1.02	73,787	42.54	42.80	42.05	1.76	0.56	0.33
1553	2021-08-10	42.35	0.37	0.88	38,773	41.87	42.56	41.73	1.98	1.15	0.45
1552	2021-08-09	41.98	0.41	-0.97	41,076	41.95	42.63	41.74	2.12	0.07	-0.26
1551	2021-08-06	42.39	1.13	2.74	46,823	41.79	42.83	41.79	2.49	1.44	-1.04
1550	2021-08-05	41.26	0.57	1.40	26,655	40.94	41.42	40.89	1.29	0.78	1.28
1549	2021-08-04	40.69	0.28	-0.68	31,425	40.42	41.07	40.42	1.61	0.67	0.61
1548	2021-08-03	40.97	0.59	1.46	31,463	40.50	41.16	39.88	3.16	1.16	-1.34
1547	2021-08-02	40.38	0.01	-0.02	41,200	40.61	41.72	40.34	3.40	-0.57	0.30
1546	2021-07-30	40.39	0.68	-1.66	36,584	40.89	41.31	40.25	2.59	-1.22	0.54
1545	2021-07-29	41.07	0.36	0.88	30,330	41.01	41.39	40.23	2.83	0.15	-0.44
1544	2021-07-28	40.71	0.68	1.70	43,986	40.34	41.09	39.76	3.30	0.92	0.74
1543	2021-07-27	40.03	0.48	-1.18	45,443	40.15	40.67	39.88	1.97	-0.30	0.77
1542	2021-07-26	40.51	0.31	0.77	26,312	40.27	40.87	40.27	1.49	0.60	-0.89
1541	2021-07-23	40.20	0.31	0.78	44,132	40.32	40.45	39.82	1.56	-0.30	0.17
1540	2021-07-22	39.89	1.14	-2.78	28,718	41.00	41.00	39.77	3.00	-2.71	1.08
1539	2021-07-21	41.03	0.71	1.76	50,467	40.89	41.46	40.89	1.39	0.34	-0.07
1538	2021-07-20	40.32	0.88	2.23	126,976	39.50	41.39	39.50	4.78	2.08	1.41
1537	2021-07-19	39.44	1.51	-3.69	66,642	40.00	40.17	39.34	2.08	-1.40	0.15
1536	2021-07-16	40.95	0.86	-2.06	56,108	42.16	42.16	40.95	2.87	-2.87	-2.32
1535	2021-07-15	41.81	0.23	0.55	99,772	41.62	42.16	41.34	1.97	0.46	0.84
1534	2021-07-14	41.58	0.22	0.53	44,947	41.47	42.12	41.15	2.34	0.27	0.10
1533	2021-07-13	41.36	1.19	-2.80	43,819	42.80	42.80	41.29	3.53	-3.36	0.27
1532	2021-07-12	42.55	0.11	-0.26	24,977	41.88	42.64	41.88	1.81	1.60	0.59
1531	2021-07-09	42.66	1.63	3.97	19,293	41.63	42.66	41.63	2.47	2.47	-1.83
1530	2021-07-08	41.03	0.94	-2.24	38,024	41.06	41.74	40.82	2.24	-0.07	1.46
1529	2021-07-07	41.97	0.13	-0.31	50,887	41.84	43.55	41.67	4.49	0.31	-2.17
1528	2021-07-06	42.10	1.22	-2.82	40,803	43.30	43.30	41.73	3.63	-2.77	-0.62
1527	2021-07-02	43.32	0.65	-1.48	23,202	44.17	44.17	43.16	2.29	-1.92	-0.05
1526	2021-07-01	43.97	0.66	1.52	31,705	43.31	43.98	43.31	1.55	1.52	0.45
1525	2021-06-30	43.31	0.19	0.44	37,367	43.19	43.50	43.11	0.90	0.28	0.00
1524	2021-06-29	43.12	0.26	-0.60	43,609	43.55	43.91	42.90	2.32	-0.99	0.16
1523	2021-06-28	43.38	0.71	-1.61	69,709	43.88	43.88	42.86	2.32	-1.14	0.39
1522	2021-06-25	44.09	0.01	-0.02	269,995	44.35	45.01	43.99	2.30	-0.59	-0.48
1521	2021-06-24	44.10	0.51	1.17	109,192	43.82	44.15	43.50	1.48	0.64	0.57
1520	2021-06-23	43.59	0.08	-0.18	123,389	43.82	44.15	43.34	1.85	-0.52	0.53
1519	2021-06-22	43.67	0.04	-0.09	172,123	43.90	43.90	42.80	2.51	-0.52	0.34
1518	2021-06-21	43.71	1.85	4.42	172,380	42.31	44.07	42.31	4.16	3.31	0.43
1517	2021-06-18	41.86	2.46	-5.55	115,420	43.65	43.91	41.84	4.74	-4.10	1.08
1516	2021-06-17	44.32	0.98	-2.16	62,290	45.49	45.62	43.74	4.13	-2.57	-1.51
1515	2021-06-16	45.30	0.07	0.15	139,954	45.11	45.57	44.56	2.24	0.42	0.42
1514	2021-06-15	45.23	0.29	0.65	88,463	45.13	45.74	44.95	1.75	0.22	-0.27
1513	2021-06-14	44.94	0.69	-1.51	62,913	46.08	46.08	44.59	3.23	-2.47	0.42
1512	2021-06-11	45.63	0.68	1.51	81,830	45.20	46.00	45.02	2.17	0.95	0.99
1511	2021-06-10	44.95	0.94	-2.05	59,250	46.21	46.21	44.94	2.75	-2.73	0.56
1510	2021-06-09	45.89	0.31	-0.67	51,746	46.10	46.10	45.59	1.11	-0.46	0.70
1509	2021-06-08	46.20	0.20	0.43	108,662	46.01	46.46	45.60	1.87	0.41	-0.22
1508	2021-06-07	46.00	0.01	-0.02	115,990	46.26	46.27	45.85	0.91	-0.56	0.02
1507	2021-06-04	46.01	0.04	0.09	58,538	45.88	46.07	45.59	1.05	0.28	0.54
1506	2021-06-03	45.97	0.30	0.66	59,932	45.67	46.18	45.50	1.49	0.66	-0.20
1505	2021-06-02	45.67	0.31	-0.67	76,761	46.00	46.34	45.35	2.15	-0.72	0.00
1504	2021-06-01	45.98	0.02	-0.04	117,530	46.36	46.50	45.68	1.77	-0.82	0.04
1503	2021-05-28	46.00	0.01	-0.02	72,606	46.04	47.07	45.12	4.24	-0.09	0.78
1502	2021-05-27	46.01	0.12	0.26	121,510	46.32	46.59	45.70	1.92	-0.67	0.07
1501	2021-05-26	45.89	0.54	1.19	97,793	45.28	46.17	45.14	2.27	1.35	0.94
1500	2021-05-25	45.35	0.75	-1.63	145,622	46.12	46.57	45.06	3.27	-1.67	-0.15
1499	2021-05-24	46.10	0.13	-0.28	127,098	46.29	46.29	45.33	2.07	-0.41	0.04
1498	2021-05-21	46.23	0.54	1.18	240,041	46.26	46.78	46.01	1.66	-0.06	0.13
1497	2021-05-20	45.69	1.15	-2.46	342,808	46.75	46.75	45.23	3.25	-2.27	1.25
1496	2021-05-19	46.84	4.27	10.03	944,945	45.01	47.80	45.01	6.20	4.07	-0.19
1495	2021-05-18	42.57	0.87	-2.00	66,723	42.31	43.17	42.31	2.03	0.61	5.73
1494	2021-05-17	43.44	0.30	0.70	23,843	43.19	43.49	42.88	1.41	0.58	-2.60
1493	2021-05-14	43.14	0.47	1.10	37,319	42.65	43.25	42.54	1.66	1.15	0.12
1492	2021-05-13	42.67	1.17	2.82	74,678	41.17	42.93	41.17	4.27	3.64	-0.05
1491	2021-05-12	41.50	0.24	0.58	118,807	41.32	41.61	40.00	3.90	0.44	-0.80
1490	2021-05-11	41.26	0.38	-0.91	56,763	41.14	41.70	40.69	2.46	0.29	0.15
1489	2021-05-10	41.64	0.24	-0.57	75,427	41.79	42.23	40.70	3.66	-0.36	-1.20
1488	2021-05-07	41.88	0.09	0.22	64,255	41.21	43.13	40.82	5.61	1.63	-0.21
1487	2021-05-06	41.79	0.40	0.97	59,935	41.31	41.94	40.90	2.52	1.16	-1.39
1486	2021-05-05	41.39	0.10	-0.24	29,729	41.51	41.51	40.60	2.19	-0.29	-0.19
1485	2021-05-04	41.49	0.16	-0.38	35,120	41.40	41.67	40.55	2.71	0.22	0.05
1484	2021-05-03	41.65	0.10	-0.24	27,426	42.00	42.33	41.19	2.71	-0.83	-0.60
1483	2021-04-30	41.75	0.54	-1.28	44,876	41.95	42.06	40.79	3.03	-0.48	0.60
1482	2021-04-29	42.29	0.96	-2.22	49,412	43.25	43.35	41.85	3.47	-2.22	-0.80
1481	2021-04-28	43.25	0.24	0.56	27,700	43.14	43.44	42.81	1.46	0.25	0.00
1480	2021-04-27	43.01	0.08	0.19	42,076	42.79	43.29	41.27	4.72	0.51	0.30
1479	2021-04-26	42.93	0.32	-0.74	23,129	43.50	43.69	42.80	2.05	-1.31	-0.33
1478	2021-04-23	43.25	0.64	1.50	35,469	42.60	43.73	42.60	2.65	1.53	0.58
1477	2021-04-22	42.61	0.68	-1.57	29,960	43.48	43.54	42.40	2.62	-2.00	-0.02
1476	2021-04-21	43.29	0.28	0.65	24,941	42.63	43.36	42.63	1.71	1.55	0.44
1475	2021-04-20	43.01	0.21	-0.49	58,412	43.52	43.52	42.04	3.40	-1.17	-0.88
1474	2021-04-19	43.22	0.27	-0.62	32,505	43.13	43.64	42.96	1.58	0.21	0.69
1473	2021-04-16	43.49	0.78	1.83	34,735	42.50	42.89	42.06	1.95	2.33	-0.83
1472	2021-04-15	42.71	0.09	0.21	34,735	42.50	42.89	42.06	1.95	0.49	-0.49
1471	2021-04-14	42.62	0.64	1.52	89,945	41.85	42.82	41.85	2.32	1.84	-0.28
1470	2021-04-13	41.98	0.30	-0.71	32,496	42.14	42.18	41.78	0.95	-0.38	-0.31
1469	2021-04-12	42.28	0.07	-0.17	14,661	42.51	43.19	41.86	3.13	-0.54	-0.33
1468	2021-04-09	42.35	0.17	0.40	20,612	42.50	42.56	41.94	1.46	-0.35	0.38
1467	2021-04-08	42.18	0.43	1.03	31,847	41.37	42.36	41.37	2.39	1.96	0.76
1466	2021-04-07	41.75	0.25	-0.60	58,008	42.07	42.56	41.11	3.45	-0.76	-0.91
1465	2021-04-06	42.00	0.40	-0.94	20,422	42.30	43.15	41.88	3.00	-0.71	0.17
1464	2021-04-05	42.40	0.05	-0.12	42,128	42.84	43.32	41.26	4.81	-1.03	-0.24
1463	2021-04-01	42.45	0.41	0.98	55,365	41.91	42.60	41.40	2.86	1.29	0.92
1462	2021-03-31	42.04	0.24	0.57	48,012	41.80	43.35	41.50	4.43	0.57	-0.31
1461	2021-03-30	41.80	0.25	-0.59	36,562	42.40	42.40	41.00	3.30	-1.42	0.00
1460	2021-03-29	42.05	0.54	-1.27	46,405	42.27	43.90	41.47	5.75	-0.52	0.83
1459	2021-03-26	42.59	0.37	0.88	38,270	42.11	44.67	41.88	6.63	1.14	-0.75
1458	2021-03-25	42.22	1.32	3.23	46,382	40.69	42.56	39.71	7.00	3.76	-0.26
1457	2021-03-24	40.90	1.49	3.78	91,663	39.99	41.64	39.99	4.13	2.28	-0.51
1456	2021-03-23	39.41	1.37	-3.36	8,131	40.45	40.49	39.41	2.67	-2.57	1.47
1455	2021-03-22	40.78	1.35	-3.20	57,442	41.99	42.06	39.75	5.50	-2.88	-0.81
1454	2021-03-19	42.13	2.16	5.40	212,117	39.76	42.13	39.47	6.69	5.96	-0.33
1453	2021-03-18	39.97	1.23	3.18	152,924	38.50	40.55	38.60	5.06	3.82	-0.53
1452	2021-03-17	38.74	0.18	0.47	27,616	38.20	39.01	37.99	2.67	1.41	-0.62
1451	2021-03-16	38.56	0.46	1.21	78,995	37.58	39.03	36.81	5.91	2.61	-0.93
1450	2021-03-15	38.10	0.53	-1.37	23,159	37.92	38.65	35.64	7.94	0.47	-1.36
1449	2021-03-12	38.63	0.24	-0.62	35,553	39.06	39.48	38.48	2.56	-1.10	-1.84
1448	2021-03-11	38.87	0.14	0.36	29,540	38.78	39.20	37.86	3.46	0.23	0.49
1447	2021-03-10	38.73	0.98	2.60	33,558	38.27	38.75	37.93	2.14	1.20	0.13
1446	2021-03-09	37.75	0.21	-0.55	37,752	37.74	38.29	36.44	4.90	0.03	1.38
1445	2021-03-08	37.96	1.24	3.38	52,696	36.93	38.24	36.73	4.09	2.79	-0.58
1444	2021-03-05	36.72	1.60	4.56	37,902	35.62	36.74	35.16	4.44	3.09	0.57
1443	2021-03-04	35.12	0.46	-1.29	35,203	35.54	36.43	34.41	5.68	-1.18	1.42
1442	2021-03-03	35.58	0.67	1.92	14,262	34.91	36.42	34.91	4.33	1.92	-0.11
1441	2021-03-02	34.91	0.94	-2.62	14,190	35.65	35.65	34.91	2.08	-2.08	0.00
1440	2021-03-01	35.85	1.43	4.15	21,207	34.74	35.85	34.69	3.34	3.20	-0.56
1439	2021-02-26	34.42	0.48	-1.38	39,785	35.03	35.48	33.63	5.28	-1.74	0.93
1438	2021-02-25	34.90	1.24	-3.43	62,063	36.29	36.63	32.66	10.94	-3.83	0.37
1437	2021-02-24	36.14	0.32	-0.88	40,472	36.54	36.54	35.70	2.30	-1.09	0.42
1436	2021-02-23	36.46	0.86	2.42	60,632	35.52	36.52	35.52	2.82	2.65	0.22
1435	2021-02-22	35.60	0.27	0.76	25,368	34.85	35.96	34.85	3.19	2.15	-0.22
1434	2021-02-19	35.33	0.54	1.55	45,696	34.60	35.47	34.50	2.80	2.11	-1.36
1433	2021-02-18	34.79	0.35	-1.00	19,160	35.00	35.00	34.36	1.83	-0.60	-0.55
1432	2021-02-17	35.14	0.05	0.14	22,564	34.77	35.27	34.73	1.55	1.06	-0.40
1431	2021-02-16	35.09	0.48	1.39	38,109	35.28	35.37	34.38	2.81	-0.54	-0.91
1430	2021-02-12	34.61	0.65	-1.84	28,280	35.04	35.38	34.31	3.05	-1.23	1.94
1429	2021-02-11	35.26	0.42	1.21	34,919	35.37	35.41	34.78	1.78	-0.31	-0.62
1428	2021-02-10	34.84	0.39	1.13	46,227	34.45	35.38	34.45	2.70	1.13	1.52
1427	2021-02-09	34.45	0.69	2.04	65,322	33.75	34.45	33.50	2.81	2.07	0.00
1426	2021-02-08	33.76	0.41	-1.20	64,140	34.14	34.20	33.22	2.87	-1.11	-0.03
1425	2021-02-05	34.17	0.06	-0.18	43,519	34.49	34.49	33.05	4.18	-0.93	-0.09
1424	2021-02-04	34.23	0.59	1.75	50,943	33.47	34.39	33.46	2.78	2.27	0.76
1423	2021-02-03	33.64	0.20	-0.59	39,729	33.59	34.02	33.26	2.26	0.15	-0.51
1422	2021-02-02	33.84	0.66	1.99	40,222	33.60	34.13	32.54	4.73	0.71	-0.74
1421	2021-02-01	33.18	0.97	3.01	36,507	32.61	33.18	31.88	3.99	1.75	1.27
1420	2021-01-29	32.21	1.52	-4.51	97,435	33.76	34.59	32.01	7.64	-4.59	1.24
1419	2021-01-28	33.73	0.23	0.69	174,349	34.77	34.77	32.39	6.84	-2.99	0.09
1418	2021-01-27	33.50	0.20	-0.59	76,126	32.53	33.81	32.50	4.03	2.98	3.79
1417	2021-01-26	33.70	0.09	-0.27	25,771	34.09	34.09	33.11	2.87	-1.14	-3.47
1416	2021-01-25	33.79	0.79	2.39	77,168	32.67	34.00	32.52	4.53	3.43	0.89
1415	2021-01-22	33.00	0.80	2.48	49,500	31.83	33.00	31.83	3.68	3.68	-1.00
1414	2021-01-21	32.20	0.05	-0.16	65,300	32.24	32.51	31.99	1.61	-0.12	-1.15
1413	2021-01-20	32.25	0.88	2.81	74,200	31.28	32.47	31.15	4.22	3.10	-0.03
1412	2021-01-19	31.37	0.27	0.87	38,700	31.08	31.57	30.85	2.32	0.93	-0.29
1411	2021-01-15	31.10	0.21	-0.67	43,800	30.96	31.37	30.84	1.71	0.45	-0.06
1410	2021-01-14	31.31	1.89	6.42	68,800	29.46	31.67	29.46	7.50	6.28	-1.12
1409	2021-01-13	29.42	0.63	-2.10	24,400	29.76	29.76	29.00	2.55	-1.14	0.14
1408	2021-01-12	30.05	0.95	3.26	46,800	28.49	30.27	28.49	6.25	5.48	-0.97
1407	2021-01-11	29.10	0.10	0.34	24,900	28.83	29.13	28.83	1.04	0.94	-2.10
1406	2021-01-08	29.00	0.90	-3.01	29,000	29.54	29.68	28.06	5.48	-1.83	-0.59
1405	2021-01-07	29.90	0.16	0.54	32,100	29.91	30.74	29.11	5.45	-0.03	-1.20
1404	2021-01-06	29.74	2.14	7.75	53,800	28.26	30.00	28.26	6.16	5.24	0.57
1403	2021-01-05	27.60	0.42	-1.50	42,900	28.13	28.60	27.22	4.91	-1.88	2.39
1402	2021-01-04	28.02	0.10	0.36	46,000	28.33	28.58	27.18	4.94	-1.09	0.39
1401	2020-12-31	27.92	0.17	0.61	43,400	27.91	28.20	27.29	3.26	0.04	1.47
1400	2020-12-30	27.75	0.54	1.98	22,300	27.19	27.92	27.05	3.20	2.06	0.58
1399	2020-12-29	27.21	0.39	-1.41	22,000	27.37	27.37	26.77	2.19	-0.58	-0.07
1398	2020-12-28	27.60	0.06	-0.22	33,900	27.82	28.09	26.89	4.31	-0.79	-0.83
1397	2020-12-24	27.66	0.15	0.55	10,800	27.50	27.67	26.84	3.02	0.58	0.58
1396	2020-12-23	27.51	0.07	0.26	34,300	27.41	28.40	26.95	5.29	0.36	-0.04
1395	2020-12-22	27.44	0.53	1.97	31,100	26.94	27.82	26.53	4.79	1.86	-0.11
1394	2020-12-21	26.91	0.61	2.32	69,700	26.11	26.91	25.75	4.44	3.06	0.11
1393	2020-12-18	26.30	2.31	-8.07	196,500	28.98	28.98	25.66	11.46	-9.25	-0.72
1392	2020-12-17	28.61	1.49	-4.95	31,100	30.44	30.44	28.40	6.70	-6.01	1.29
1391	2020-12-16	30.10	0.43	-1.41	47,400	30.36	30.80	30.02	2.57	-0.86	1.13
1390	2020-12-15	30.53	0.92	3.11	58,000	29.54	30.73	29.39	4.54	3.35	-0.56
1389	2020-12-14	29.61	0.24	-0.80	48,600	29.90	30.23	29.48	2.51	-0.97	-0.24
1388	2020-12-11	29.85	0.27	0.91	41,600	29.11	29.93	28.67	4.33	2.54	0.17
1387	2020-12-10	29.58	0.45	1.54	35,800	29.07	29.74	28.78	3.30	1.75	-1.59
1386	2020-12-09	29.13	0.21	0.73	28,600	29.16	29.38	28.92	1.58	-0.10	-0.21
1385	2020-12-08	28.92	0.92	3.29	20,200	27.79	28.98	27.79	4.28	4.07	0.83
1384	2020-12-07	28.00	0.10	-0.36	31,600	27.80	28.25	27.75	1.80	0.72	-0.75
1383	2020-12-04	28.10	0.71	2.59	22,800	27.24	28.25	27.24	3.71	3.16	-1.07
1382	2020-12-03	27.39	0.51	-1.83	15,800	28.16	28.16	27.25	3.23	-2.73	-0.55
1381	2020-12-02	27.90	0.15	0.54	17,700	27.74	28.09	27.40	2.49	0.58	0.93
1380	2020-12-01	27.75	0.35	1.28	30,400	28.05	28.10	27.52	2.07	-1.07	-0.04
1379	2020-11-30	27.40	0.03	-0.11	37,500	26.91	27.68	26.91	2.86	1.82	2.37
1378	2020-11-27	27.43	0.27	-0.97	20,000	27.50	27.50	26.45	3.82	-0.25	-1.90
1377	2020-11-25	27.70	0.19	0.69	19,700	27.15	28.00	26.77	4.53	2.03	-0.72
1376	2020-11-24	27.51	0.54	2.00	37,500	27.44	27.73	27.06	2.44	0.26	-1.31
1375	2020-11-23	26.97	0.11	0.41	25,600	27.00	27.24	26.60	2.37	-0.11	1.74
1374	2020-11-20	26.86	0.14	0.52	31,100	26.27	27.10	26.06	3.96	2.25	0.52
1373	2020-11-19	26.72	0.48	1.83	16,500	26.01	26.72	26.01	2.73	2.73	-1.68
1372	2020-11-18	26.24	0.68	-2.53	24,300	27.27	27.27	26.18	4.00	-3.78	-0.88
1371	2020-11-17	26.92	0.20	-0.74	19,400	26.62	27.15	26.15	3.76	1.13	1.30
1370	2020-11-16	27.12	0.40	1.50	51,400	28.49	28.49	26.64	6.49	-4.81	-1.84
1369	2020-11-13	26.72	0.72	2.77	27,200	26.00	26.98	26.00	3.77	2.77	6.62
1368	2020-11-12	26.00	1.05	-3.88	31,700	26.47	27.00	25.86	4.31	-1.78	0.00
1367	2020-11-11	27.05	0.25	-0.92	41,000	27.10	27.10	26.20	3.32	-0.18	-2.14
1366	2020-11-10	27.30	1.09	4.16	55,300	26.97	27.94	26.56	5.12	1.22	-0.73
1365	2020-11-09	26.21	3.47	15.26	47,300	24.52	27.75	24.52	13.17	6.89	2.90
1364	2020-11-06	22.74	0.57	-2.45	11,700	23.64	23.64	22.67	4.10	-3.81	7.83
1363	2020-11-05	23.31	0.39	1.70	21,300	22.69	23.96	22.40	6.88	2.73	1.42
1362	2020-11-04	22.92	1.08	-4.50	31,900	23.29	23.29	21.95	5.75	-1.59	-1.00
1361	2020-11-03	24.00	1.37	6.05	38,500	23.18	24.00	23.18	3.54	3.54	-2.96
1360	2020-11-02	22.63	0.86	3.95	17,700	22.09	22.67	22.01	2.99	2.44	2.43
1359	2020-10-30	21.77	0.13	0.60	27,000	22.04	22.08	21.60	2.18	-1.23	1.47
1358	2020-10-29	21.64	0.13	-0.60	13,900	21.60	22.15	21.48	3.10	0.19	1.85
1357	2020-10-28	21.77	0.26	-1.18	22,400	21.43	22.04	21.43	2.85	1.59	-0.78
1356	2020-10-27	22.03	0.73	-3.21	16,600	22.43	22.61	22.03	2.59	-1.78	-2.72
1355	2020-10-26	22.76	0.49	-2.11	11,500	22.99	23.32	22.30	4.44	-1.00	-1.45
1354	2020-10-23	23.25	0.26	1.13	14,200	22.96	23.40	22.74	2.87	1.26	-1.12
1353	2020-10-22	22.99	0.59	2.63	24,100	22.49	23.20	21.97	5.47	2.22	-0.13
1352	2020-10-21	22.40	0.05	0.22	13,300	22.01	22.56	22.01	2.50	1.77	0.40
1351	2020-10-20	22.35	0.45	2.05	12,100	22.00	22.61	21.95	3.00	1.59	-1.52
1350	2020-10-19	21.90	0.36	-1.62	15,900	22.25	22.35	21.90	2.02	-1.57	0.46
1349	2020-10-16	22.26	0.06	0.27	27,600	22.02	22.68	22.00	3.09	1.09	-0.04
1348	2020-10-15	22.20	0.28	1.28	36,600	21.60	22.35	21.50	3.94	2.78	-0.81
1347	2020-10-14	21.92	0.31	-1.39	20,500	21.91	22.21	21.86	1.60	0.05	-1.46
1346	2020-10-13	22.23	0.16	-0.71	25,200	22.18	22.57	22.06	2.30	0.23	-1.44
1345	2020-10-12	22.39	0.42	1.91	22,800	21.77	22.73	21.41	6.06	2.85	-0.94
1344	2020-10-09	21.97	0.23	1.06	13,700	22.06	22.12	21.17	4.31	-0.41	-0.91
1343	2020-10-08	21.74	0.08	0.37	42,700	21.84	22.63	19.66	13.60	-0.46	1.47
1342	2020-10-07	21.66	0.60	2.85	42,900	21.09	21.93	21.02	4.31	2.70	0.83
1341	2020-10-06	21.06	0.60	-2.77	50,000	21.70	21.99	20.94	4.84	-2.95	0.14
1340	2020-10-05	21.66	0.67	3.19	44,000	21.23	21.75	20.95	3.77	2.03	0.18
1339	2020-10-02	20.99	0.36	1.75	29,600	20.47	21.22	20.47	3.66	2.54	1.14
1338	2020-10-01	20.63	0.51	2.53	42,900	20.03	20.75	19.79	4.79	3.00	-0.78
1337	2020-09-30	20.12	0.04	0.20	25,000	20.05	20.32	20.05	1.35	0.35	-0.45
1336	2020-09-29	20.08	0.02	-0.10	17,100	19.94	20.12	19.65	2.36	0.70	-0.15
1335	2020-09-28	20.10	0.81	4.20	16,800	19.53	20.22	19.53	3.53	2.92	-0.80
1334	2020-09-25	19.29	0.23	1.21	22,600	18.76	19.50	18.76	3.94	2.83	1.24
1333	2020-09-24	19.06	0.08	-0.42	31,000	19.22	19.56	19.01	2.86	-0.83	-1.57
1332	2020-09-23	19.14	0.42	-2.15	44,900	19.59	20.22	19.06	5.92	-2.30	0.42
1331	2020-09-22	19.56	0.48	-2.40	56,800	20.16	20.16	19.51	3.22	-2.98	0.15
1330	2020-09-21	20.04	1.63	-7.52	70,300	20.99	21.22	20.01	5.76	-4.53	0.60
1329	2020-09-18	21.67	1.29	6.33	181,700	20.56	21.85	20.23	7.88	5.40	-3.14
1328	2020-09-17	20.38	0.07	-0.34	38,400	20.27	20.58	20.14	2.17	0.54	0.88
1327	2020-09-16	20.45	0.14	0.69	47,400	20.40	20.67	20.36	1.52	0.25	-0.88
1326	2020-09-15	20.31	0.34	-1.65	28,100	20.65	20.65	20.26	1.89	-1.65	0.44
1325	2020-09-14	20.65	0.29	1.42	33,000	20.45	20.99	20.45	2.64	0.98	0.00
1324	2020-09-11	20.36	0.01	-0.05	28,300	20.50	20.59	20.25	1.66	-0.68	0.44
1323	2020-09-10	20.37	0.11	0.54	34,800	20.35	20.61	20.20	2.01	0.10	0.64
1322	2020-09-09	20.26	0.25	1.25	30,900	20.16	20.37	19.77	2.98	0.50	0.44
1321	2020-09-08	20.01	0.69	-3.33	37,300	20.35	20.35	19.48	4.28	-1.67	0.75
1320	2020-09-04	20.70	0.02	-0.10	15,300	21.04	21.04	20.30	3.52	-1.62	-1.69
1319	2020-09-03	20.72	0.15	0.73	15,800	20.75	20.94	20.42	2.51	-0.14	1.54
1318	2020-09-02	20.57	0.00	0.00	18,900	20.43	20.90	20.28	3.03	0.69	0.88
1317	2020-09-01	20.57	0.05	-0.24	21,800	20.62	20.75	20.28	2.28	-0.24	-0.68
1316	2020-08-31	20.62	0.15	-0.72	31,600	20.76	21.00	20.61	1.88	-0.67	0.00
1315	2020-08-28	20.77	0.34	1.66	32,100	20.60	20.84	20.42	2.04	0.83	-0.05
1314	2020-08-27	20.43	0.14	0.69	14,100	20.51	20.58	20.32	1.27	-0.39	0.83
1313	2020-08-26	20.29	0.09	-0.44	33,500	20.14	20.50	19.76	3.67	0.74	1.08
1312	2020-08-25	20.38	0.10	-0.49	14,500	20.80	20.80	20.16	3.08	-2.02	-1.18
1311	2020-08-24	20.48	0.73	3.70	33,700	19.88	20.81	19.81	5.03	3.02	1.56
1310	2020-08-21	19.75	0.19	-0.95	25,100	19.98	19.98	19.66	1.60	-1.15	0.66
1309	2020-08-20	19.94	0.01	0.05	12,900	19.65	20.16	19.65	2.60	1.48	0.20
1308	2020-08-19	19.93	0.23	1.17	20,900	19.65	20.44	19.65	4.02	1.42	-1.40
1307	2020-08-18	19.70	0.49	-2.43	17,800	20.04	20.17	19.49	3.39	-1.70	-0.25
1306	2020-08-17	20.19	0.32	-1.56	16,100	20.88	21.98	19.90	9.96	-3.30	-0.74
1305	2020-08-14	20.51	0.09	-0.44	17,800	20.58	20.67	20.17	2.43	-0.34	1.80
1304	2020-08-13	20.60	0.36	-1.72	13,800	21.04	21.29	20.25	4.94	-2.09	-0.10
1303	2020-08-12	20.96	0.04	-0.19	28,400	21.48	22.00	20.87	5.26	-2.42	0.38
1302	2020-08-11	21.00	1.22	6.17	92,600	20.20	21.37	20.20	5.79	3.96	2.29
1301	2020-08-10	19.78	0.30	1.54	61,300	19.45	20.42	19.38	5.35	1.70	2.12
1300	2020-08-07	19.48	0.11	0.57	57,600	19.07	19.67	18.90	4.04	2.15	-0.15
1299	2020-08-06	19.37	0.26	-1.32	25,200	19.62	19.62	19.29	1.68	-1.27	-1.55
1298	2020-08-05	19.63	0.32	1.66	29,200	19.62	19.87	18.96	4.64	0.05	-0.05
1297	2020-08-04	19.31	0.16	-0.82	18,000	19.26	20.24	18.60	8.52	0.26	1.61
1296	2020-08-03	19.47	0.72	3.84	28,000	19.03	19.99	19.03	5.04	2.31	-1.08
1295	2020-07-31	18.75	1.67	-8.18	105,300	19.81	20.75	18.68	10.45	-5.35	1.49
1294	2020-07-30	20.42	0.10	-0.49	22,200	20.10	20.47	19.77	3.48	1.59	-2.99
1293	2020-07-29	20.52	0.09	0.44	23,300	20.13	21.00	20.13	4.32	1.94	-2.05
1292	2020-07-28	20.43	0.07	0.34	8,100	20.02	20.68	20.02	3.30	2.05	-1.47
1291	2020-07-27	20.36	0.19	-0.92	13,900	20.41	20.93	20.00	4.56	-0.24	-1.67
1290	2020-07-24	20.55	0.05	0.24	12,700	20.62	20.78	20.22	2.72	-0.34	-0.68
1289	2020-07-23	20.50	0.28	-1.35	22,400	20.42	20.84	20.02	4.02	0.39	0.59
1288	2020-07-22	20.78	0.69	-3.21	18,400	21.10	21.17	20.16	4.79	-1.52	-1.73
1287	2020-07-21	21.47	1.07	5.25	20,500	20.84	21.55	20.55	4.80	3.02	-1.72
1286	2020-07-20	20.40	0.78	-3.68	11,100	20.66	21.05	20.35	3.39	-1.26	2.16
1285	2020-07-17	21.18	0.20	0.95	23,500	21.17	21.33	20.70	2.98	0.05	-2.46
1284	2020-07-16	20.98	0.41	-1.92	20,500	21.32	21.50	20.69	3.80	-1.59	0.91
1283	2020-07-15	21.39	0.70	3.38	81,500	21.00	22.69	20.70	9.48	1.86	-0.33
1282	2020-07-14	20.69	0.24	1.17	37,700	20.36	20.73	19.84	4.37	1.62	1.50
1281	2020-07-13	20.45	0.33	-1.59	35,100	20.95	21.07	20.18	4.25	-2.39	-0.44
1280	2020-07-10	20.78	1.11	5.64	15,100	19.80	20.80	19.80	5.05	4.95	0.82
1279	2020-07-09	19.67	0.62	-3.06	36,900	20.22	20.25	19.23	5.04	-2.72	0.66
1278	2020-07-08	20.29	0.19	-0.93	53,500	19.96	20.56	18.76	9.02	1.65	-0.34
1277	2020-07-07	20.48	1.16	-5.36	42,200	21.37	22.25	20.43	8.52	-4.16	-2.54
1276	2020-07-06	21.64	0.15	0.70	37,000	20.80	23.94	20.80	15.10	4.04	-1.25
1275	2020-07-02	21.49	0.52	-2.36	43,100	19.81	24.00	19.81	21.15	8.48	-3.21
1274	2020-07-01	22.01	0.46	-2.05	13,600	20.00	24.50	18.94	27.80	10.05	-10.00
1273	2020-06-30	22.47	0.52	2.37	67,000	21.92	22.78	21.73	4.79	2.51	-10.99
1272	2020-06-29	21.95	1.11	5.33	230,000	20.95	22.18	20.81	6.54	4.77	-0.14
1271	2020-06-26	20.84	1.12	-5.10	186,500	21.52	21.52	20.72	3.72	-3.16	0.53
1270	2020-06-25	21.96	1.21	5.83	36,600	20.63	21.96	20.63	6.45	6.45	-2.00
1269	2020-06-24	20.75	1.12	-5.12	36,500	21.39	21.39	20.20	5.56	-2.99	-0.58
1268	2020-06-23	21.87	0.34	-1.53	31,000	22.67	22.67	21.78	3.93	-3.53	-2.19
1267	2020-06-22	22.21	0.18	0.82	44,700	21.69	22.50	21.69	3.73	2.40	2.07
1266	2020-06-19	22.03	0.64	2.99	83,500	21.70	22.04	21.37	3.09	1.52	-1.54
1265	2020-06-18	21.39	0.16	0.75	14,700	20.85	21.92	20.85	5.13	2.59	1.45
1264	2020-06-17	21.23	1.22	-5.43	27,500	23.97	23.97	21.08	12.06	-11.43	-1.79
1263	2020-06-16	22.45	0.76	3.50	26,200	22.79	23.24	21.68	6.85	-1.49	6.77
1262	2020-06-15	21.69	0.56	2.65	27,700	20.17	21.92	20.17	8.68	7.54	5.07
1261	2020-06-12	21.13	0.17	0.81	39,700	22.15	22.15	20.38	7.99	-4.60	-4.54
1260	2020-06-11	20.96	2.46	-10.50	60,600	21.78	22.05	20.78	5.83	-3.76	5.68
1259	2020-06-10	23.42	1.33	-5.37	29,400	24.63	24.63	22.93	6.90	-4.91	-7.00
1258	2020-06-09	24.75	0.68	-2.67	30,700	24.72	25.26	24.08	4.77	0.12	-0.48
1257	2020-06-08	25.43	1.42	5.91	38,400	24.86	25.99	24.86	4.55	2.29	-2.79
1256	2020-06-05	24.01	0.95	4.12	80,900	24.86	25.14	23.28	7.48	-3.42	3.54
1255	2020-06-04	23.06	0.04	0.17	42,500	22.72	23.12	21.07	9.02	1.50	7.81
1254	2020-06-03	23.02	0.45	1.99	30,200	23.07	23.71	22.76	4.12	-0.22	-1.30
1253	2020-06-02	22.57	0.65	-2.80	25,600	23.52	23.52	22.01	6.42	-4.04	2.22
1252	2020-06-01	23.22	1.55	-6.26	56,500	25.03	25.55	23.15	9.59	-7.23	1.29
1251	2020-05-29	24.77	1.24	5.27	109,700	23.24	27.32	23.20	17.73	6.58	1.05
1250	2020-05-28	23.53	0.97	-3.96	35,300	25.20	25.48	23.42	8.17	-6.63	-1.23
1249	2020-05-27	24.50	2.34	10.56	58,000	22.80	25.00	22.23	12.15	7.46	2.86
1248	2020-05-26	22.16	1.74	8.52	45,300	21.25	23.29	21.25	9.60	4.28	2.89
1247	2020-05-22	20.42	0.07	-0.34	15,700	20.54	20.54	19.82	3.51	-0.58	4.06
1246	2020-05-21	20.49	0.33	-1.59	17,300	20.61	21.15	20.34	3.93	-0.58	0.24
1245	2020-05-20	20.82	1.61	8.38	38,500	19.67	21.02	18.86	10.98	5.85	-1.01
1244	2020-05-19	19.21	1.71	-8.17	27,600	20.70	20.92	19.21	8.26	-7.20	2.39
1243	2020-05-18	20.92	2.05	10.86	47,700	19.10	21.08	19.10	10.37	9.53	-1.05
1242	2020-05-15	18.87	0.65	3.57	38,800	18.23	19.10	17.98	6.14	3.51	1.22
1241	2020-05-14	18.22	0.15	-0.82	44,500	17.71	18.23	16.81	8.02	2.88	0.05
1240	2020-05-13	18.37	0.39	-2.08	56,800	18.45	19.09	17.41	9.11	-0.43	-3.59
1239	2020-05-12	18.76	1.35	-6.71	39,000	20.06	20.06	18.65	7.03	-6.48	-1.65
1238	2020-05-11	20.11	0.91	-4.33	31,500	20.90	20.90	19.63	6.08	-3.78	-0.25
1237	2020-05-08	21.02	1.26	6.38	24,800	20.34	21.29	20.33	4.72	3.34	-0.57
1236	2020-05-07	19.76	0.04	0.20	35,800	20.24	20.35	19.47	4.35	-2.37	2.94
1235	2020-05-06	19.72	0.67	-3.29	40,000	20.57	20.57	19.41	5.64	-4.13	2.64
1234	2020-05-05	20.39	1.40	-6.42	31,900	22.52	22.52	20.36	9.59	-9.46	0.88
1233	2020-05-04	21.79	0.53	2.49	42,800	20.77	21.79	20.56	5.92	4.91	3.35
1232	2020-05-01	21.26	0.22	-1.02	42,000	20.62	21.41	19.91	7.27	3.10	-2.30
1231	2020-04-30	21.48	1.19	-5.25	45,800	21.88	21.99	21.04	4.34	-1.83	-4.00
1230	2020-04-29	22.67	1.71	8.16	56,300	21.00	23.29	21.00	10.90	7.95	-3.48
1229	2020-04-28	20.96	0.73	3.61	32,500	20.94	20.99	20.26	3.49	0.10	0.19
1228	2020-04-27	20.23	1.33	7.04	34,100	19.39	20.42	19.20	6.29	4.33	3.51
1227	2020-04-24	18.90	0.51	2.77	24,700	18.55	19.15	17.97	6.36	1.89	2.59
1226	2020-04-23	18.39	0.86	4.91	30,500	17.93	18.68	17.77	5.08	2.57	0.87
1225	2020-04-22	17.53	0.54	-2.99	22,600	18.50	18.50	17.06	7.78	-5.24	2.28
1224	2020-04-21	18.07	0.03	0.17	33,900	17.26	18.10	17.14	5.56	4.69	2.38
1223	2020-04-20	18.04	0.56	3.20	39,600	16.82	18.32	16.82	8.92	7.25	-4.32
1222	2020-04-17	17.48	1.25	7.70	34,200	16.85	17.72	16.62	6.53	3.74	-3.78
1221	2020-04-16	16.23	0.64	-3.79	45,800	16.65	17.30	15.61	10.15	-2.52	3.82
1220	2020-04-15	16.87	2.36	-12.27	45,100	18.22	18.40	16.64	9.66	-7.41	-1.30
1219	2020-04-14	19.23	0.64	3.44	39,400	18.55	19.27	18.31	5.18	3.67	-5.25
1218	2020-04-13	18.59	2.14	-10.32	24,000	20.50	21.22	18.41	13.71	-9.32	-0.22
1217	2020-04-09	20.73	2.25	12.18	42,900	18.83	20.87	18.83	10.83	10.09	-1.11
1216	2020-04-08	18.48	0.08	-0.43	41,600	18.33	18.65	17.41	6.76	0.82	1.89
1215	2020-04-07	18.56	0.54	-2.83	39,600	19.65	19.80	17.88	9.77	-5.55	-1.24
1214	2020-04-06	19.10	1.64	9.39	56,700	18.23	19.60	17.92	9.22	4.77	2.88
1213	2020-04-03	17.46	0.08	-0.46	48,000	17.09	17.74	16.93	4.74	2.17	4.41
1212	2020-04-02	17.54	0.44	2.57	29,600	17.01	17.89	16.64	7.35	3.12	-2.57
1211	2020-04-01	17.10	2.27	-11.72	43,700	18.08	19.32	17.01	12.78	-5.42	-0.53
1210	2020-03-31	19.37	1.13	6.20	70,000	17.85	19.49	17.70	10.03	8.52	-6.66
1209	2020-03-30	18.24	1.53	9.16	26,800	16.90	18.26	16.78	8.76	7.93	-2.14
1208	2020-03-27	16.71	1.29	-7.17	71,100	17.51	17.98	16.58	8.00	-4.57	1.14
1207	2020-03-26	18.00	0.25	1.41	40,800	17.98	18.75	17.63	6.23	0.11	-2.72
1206	2020-03-25	17.75	0.21	-1.17	56,100	17.28	19.02	16.79	12.91	2.72	1.30
1205	2020-03-24	17.96	1.72	10.59	73,200	16.60	18.27	16.18	12.59	8.19	-3.79
1204	2020-03-23	16.24	0.65	-3.85	81,200	17.03	17.03	15.25	10.45	-4.64	2.22
1203	2020-03-20	16.89	0.40	2.43	107,100	16.11	18.86	15.90	18.37	4.84	0.83
1202	2020-03-19	16.49	2.93	21.61	96,600	14.00	17.88	13.59	30.64	17.79	-2.30
1201	2020-03-18	13.56	6.26	-31.58	76,100	17.94	18.19	13.55	25.86	-24.41	3.24
1200	2020-03-17	19.82	3.43	20.93	62,600	16.74	19.82	16.50	19.83	18.40	-9.49
1199	2020-03-16	16.39	5.20	-24.09	84,400	18.64	19.39	16.26	16.79	-12.07	2.14
1198	2020-03-13	21.59	2.47	12.92	49,900	20.07	21.80	19.41	11.91	7.57	-13.66
1197	2020-03-12	19.12	0.66	-3.34	66,700	18.53	19.20	17.57	8.80	3.18	4.97
1196	2020-03-11	19.78	0.03	0.15	69,600	19.03	21.19	19.00	11.51	3.94	-6.32
1195	2020-03-10	19.75	0.96	-4.64	191,100	21.26	22.12	17.82	20.23	-7.10	-3.65
1194	2020-03-09	20.71	2.01	-8.85	28,600	21.02	22.03	20.27	8.37	-1.47	2.66
1193	2020-03-06	22.72	0.57	-2.45	54,400	22.23	23.26	21.72	6.93	2.20	-7.48
1192	2020-03-05	23.29	1.66	-6.65	59,900	24.16	24.75	22.85	7.86	-3.60	-4.55
1191	2020-03-04	24.95	0.59	2.42	48,900	24.53	25.06	24.00	4.32	1.71	-3.17
1190	2020-03-03	24.36	1.00	-3.94	27,200	25.20	26.21	24.00	8.77	-3.33	0.70
1189	2020-03-02	25.36	1.39	5.80	29,700	23.86	25.82	23.86	8.21	6.29	-0.63
1188	2020-02-28	23.97	1.01	-4.04	34,300	24.24	25.24	23.28	8.09	-1.11	-0.46
1187	2020-02-27	24.98	1.20	-4.58	23,100	25.87	26.84	24.98	7.19	-3.44	-2.96
1186	2020-02-26	26.18	0.75	-2.78	18,500	27.06	27.06	26.02	3.84	-3.25	-1.18
1185	2020-02-25	26.93	0.23	-0.85	20,500	27.14	27.23	26.75	1.77	-0.77	0.48
1184	2020-02-24	27.16	0.68	-2.44	25,800	27.24	27.83	27.08	2.75	-0.29	-0.07
1183	2020-02-21	27.84	0.08	-0.29	21,800	27.98	28.11	27.80	1.11	-0.50	-2.16
1182	2020-02-20	27.92	0.09	-0.32	20,500	27.92	28.25	27.58	2.40	0.00	0.21
1181	2020-02-19	28.01	0.14	0.50	26,600	27.97	28.30	27.91	1.39	0.14	-0.32
1180	2020-02-18	27.87	0.01	-0.04	26,800	27.97	28.08	27.71	1.32	-0.36	0.36
1179	2020-02-14	27.88	0.12	-0.43	14,700	28.00	28.20	27.76	1.57	-0.43	0.32
1178	2020-02-13	28.00	0.33	1.19	20,500	27.60	28.15	27.45	2.54	1.45	0.00
1177	2020-02-12	27.67	0.16	0.58	15,900	27.79	27.86	27.50	1.30	-0.43	-0.25
1176	2020-02-11	27.51	0.35	1.29	35,200	27.33	27.72	27.30	1.54	0.66	1.02
1175	2020-02-10	27.16	0.17	0.63	13,100	27.25	27.34	27.04	1.10	-0.33	0.63
1174	2020-02-07	26.99	0.19	-0.70	29,200	27.10	27.34	26.98	1.33	-0.41	0.96
1173	2020-02-06	27.18	0.09	-0.33	18,400	27.51	27.68	27.18	1.82	-1.20	-0.29
1172	2020-02-05	27.27	0.58	2.17	22,700	27.08	27.64	26.32	4.87	0.70	0.88
1171	2020-02-04	26.69	0.33	1.25	53,500	26.56	26.95	26.56	1.47	0.49	1.46
1170	2020-02-03	26.36	0.28	1.07	18,100	26.39	26.67	26.36	1.17	-0.11	0.76
1169	2020-01-31	26.08	1.39	-5.06	26,900	27.31	27.31	25.92	5.09	-4.50	1.19
1168	2020-01-30	27.47	0.00	0.00	13,600	27.18	27.63	27.07	2.06	1.07	-0.58
1167	2020-01-29	27.47	0.84	-2.97	26,300	29.17	29.17	27.16	6.89	-5.83	-1.06
1166	2020-01-28	28.31	0.13	-0.46	12,800	28.55	28.55	28.20	1.23	-0.84	3.04
1165	2020-01-27	28.44	0.41	-1.42	19,800	28.51	29.47	28.31	4.07	-0.25	0.39
1164	2020-01-24	28.85	0.25	-0.86	13,700	28.99	29.13	28.73	1.38	-0.48	-1.18
1163	2020-01-23	29.10	0.07	-0.24	28,000	28.95	29.26	28.78	1.66	0.52	-0.38
1162	2020-01-22	29.17	0.13	0.45	24,900	28.92	29.25	28.53	2.49	0.86	-0.75
1161	2020-01-21	29.04	0.51	-1.73	27,700	29.36	29.55	29.03	1.77	-1.09	-0.41
1160	2020-01-17	29.55	0.08	-0.27	20,700	29.83	29.83	29.22	2.04	-0.94	-0.64
1159	2020-01-16	29.63	0.34	1.16	20,600	29.53	29.87	29.47	1.35	0.34	0.67
1158	2020-01-15	29.29	0.18	-0.61	37,700	29.33	29.64	29.21	1.47	-0.14	0.82
1157	2020-01-14	29.47	0.11	-0.37	27,500	29.39	29.70	29.39	1.05	0.27	-0.48
1156	2020-01-13	29.58	0.13	0.44	17,700	29.52	29.71	29.44	0.91	0.20	-0.64
1155	2020-01-10	29.45	0.09	-0.30	27,000	29.57	29.65	29.33	1.08	-0.41	0.24
1154	2020-01-09	29.54	0.15	0.51	18,300	29.32	29.83	29.32	1.74	0.75	0.10
1153	2020-01-08	29.39	0.45	1.55	48,100	29.00	29.82	28.90	3.17	1.34	-0.24
1152	2020-01-07	28.94	0.42	-1.43	16,800	29.35	29.51	28.88	2.15	-1.40	0.21
1151	2020-01-06	29.36	0.24	-0.81	25,600	29.26	29.64	28.95	2.36	0.34	-0.03
1150	2020-01-03	29.60	0.40	-1.33	19,300	29.61	29.85	29.46	1.32	-0.03	-1.15
1149	2020-01-02	30.00	0.12	-0.40	19,800	30.15	30.15	29.70	1.49	-0.50	-1.30
1148	2019-12-31	30.12	0.15	0.50	31,900	29.74	30.17	29.40	2.59	1.28	0.10
1147	2019-12-30	29.97	0.15	-0.50	11,200	29.98	30.27	29.89	1.27	-0.03	-0.77
1146	2019-12-27	30.12	0.14	0.47	17,200	29.73	30.12	29.67	1.51	1.31	-0.46
1145	2019-12-26	29.98	0.07	-0.23	19,300	29.87	30.14	29.54	2.01	0.37	-0.83
1144	2019-12-24	30.05	0.28	-0.92	8,000	30.36	30.83	29.76	3.52	-1.02	-0.60
1143	2019-12-23	30.33	0.42	-1.37	27,300	30.75	30.75	30.09	2.15	-1.37	0.10
1142	2019-12-20	30.75	0.00	0.00	71,600	30.83	30.98	30.32	2.14	-0.26	0.00
1141	2019-12-19	30.75	0.26	0.85	22,800	30.66	31.00	30.53	1.53	0.29	0.26
1140	2019-12-18	30.49	0.70	-2.24	26,600	31.27	31.27	30.39	2.81	-2.49	0.56
1139	2019-12-17	31.19	0.19	0.61	21,200	31.00	31.25	30.90	1.13	0.61	0.26
1138	2019-12-16	31.00	0.66	2.18	42,300	30.48	31.14	30.40	2.43	1.71	0.00
1137	2019-12-13	30.34	0.60	2.02	33,600	29.77	30.38	29.69	2.32	1.91	0.46
1136	2019-12-12	29.74	0.50	1.71	50,200	29.29	30.00	29.26	2.53	1.54	0.10
1135	2019-12-11	29.24	0.28	-0.95	13,000	29.58	29.58	29.08	1.69	-1.15	0.17
1134	2019-12-10	29.52	0.24	0.82	15,300	29.31	29.59	29.23	1.23	0.72	0.20
1133	2019-12-09	29.28	0.21	-0.71	14,200	29.41	29.50	29.22	0.95	-0.44	0.10
1132	2019-12-06	29.49	0.42	1.44	28,400	29.17	29.59	29.17	1.44	1.10	-0.27
1131	2019-12-05	29.07	0.15	0.52	12,300	29.16	29.24	28.91	1.13	-0.31	0.34
1130	2019-12-04	28.92	0.32	1.12	19,000	28.69	29.09	28.50	2.06	0.80	0.83
1129	2019-12-03	28.60	0.45	-1.55	18,500	28.65	28.71	28.39	1.12	-0.17	0.31
1128	2019-12-02	29.05	0.30	-1.02	16,400	29.29	29.36	28.95	1.40	-0.82	-1.38
1127	2019-11-29	29.35	0.11	0.38	13,400	29.11	29.44	29.11	1.13	0.82	-0.20
1126	2019-11-27	29.24	0.22	0.76	23,500	29.12	29.28	28.47	2.78	0.41	-0.44
1125	2019-11-26	29.02	0.60	-2.03	47,200	29.70	29.70	28.89	2.73	-2.29	0.34
1124	2019-11-25	29.62	0.48	1.65	23,800	29.44	29.95	29.44	1.73	0.61	0.27
1123	2019-11-22	29.14	0.09	0.31	7,000	29.17	29.23	28.99	0.82	-0.10	1.03
1122	2019-11-21	29.05	0.23	-0.79	13,300	29.45	29.45	28.92	1.80	-1.36	0.41
1121	2019-11-20	29.28	0.25	-0.85	32,300	29.30	29.68	29.04	2.18	-0.07	0.58
1120	2019-11-19	29.53	0.55	1.90	23,300	29.07	29.78	29.07	2.44	1.58	-0.78
1119	2019-11-18	28.98	0.40	-1.36	22,900	29.32	29.39	28.98	1.40	-1.16	0.31
1118	2019-11-15	29.38	0.18	0.62	17,500	29.43	29.64	29.08	1.90	-0.17	-0.20
1117	2019-11-14	29.20	0.14	-0.48	15,600	29.34	29.57	29.17	1.36	-0.48	0.79
1116	2019-11-13	29.34	0.53	-1.77	19,100	29.62	29.69	29.14	1.86	-0.95	0.00
1115	2019-11-12	29.87	0.05	0.17	11,500	29.89	29.91	29.73	0.60	-0.07	-0.84
1114	2019-11-11	29.82	0.05	0.17	13,200	29.60	29.91	29.55	1.22	0.74	0.23
1113	2019-11-08	29.77	0.11	-0.37	18,600	29.95	30.00	29.62	1.27	-0.60	-0.57
1112	2019-11-07	29.88	0.01	0.03	31,600	30.00	30.00	29.48	1.73	-0.40	0.23
1111	2019-11-06	29.87	0.08	-0.27	27,200	29.74	30.00	29.33	2.25	0.44	0.44
1110	2019-11-05	29.95	0.09	0.30	22,200	29.87	30.00	29.50	1.67	0.27	-0.70
1109	2019-11-04	29.86	0.31	1.05	30,500	29.80	30.05	29.58	1.58	0.20	0.03
1108	2019-11-01	29.55	0.45	1.55	20,400	29.40	29.62	29.29	1.12	0.51	0.85
1107	2019-10-31	29.10	0.39	-1.32	22,700	29.40	29.40	28.80	2.04	-1.02	1.03
1106	2019-10-30	29.49	0.13	-0.44	19,000	29.08	29.49	28.55	3.23	1.41	-0.31
1105	2019-10-29	29.62	0.28	0.95	15,900	29.16	29.87	29.16	2.43	1.58	-1.82
1104	2019-10-28	29.34	0.27	0.93	19,800	29.57	29.64	29.21	1.45	-0.78	-0.61
1103	2019-10-25	29.07	0.29	1.01	15,900	28.79	29.56	28.79	2.67	0.97	1.72
1102	2019-10-24	28.78	0.61	-2.08	22,800	28.94	29.99	26.44	12.27	-0.55	0.03
1101	2019-10-23	29.39	0.15	0.51	28,600	29.60	29.65	28.80	2.87	-0.71	-1.53
1100	2019-10-22	29.24	0.13	0.45	15,200	29.00	29.59	28.93	2.28	0.83	1.23

ALTA Investment Calculator

This calculator shows the potential of ALTA stock.
Just pick a start date, end date and click Calculate.

Ticker:

ALTA

Date start:

2015-06-11 open

Date end:

2022-02-09 close

Duration:

6 years 245 days

Trading days:

1,598

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2015-06-11 open

1,000.00

Shares bought: 63.45

Stock price: 15.76

SELL

Value on 2022-02-09 close

2,895.94

Dividends (14)

3.24%

+93.91

Stock growth

96.76%

+1,802.03

NET: +1,895.94

Total ROI: +189.59% (2.90x)

Annualised: +17.28% (1.17x)

Dividends ROI: +9.39% (1.09x)

Dividend Yield: +1.35% (1.01x)

Stock price: 44.16

Duration: 6 years 245 days

Trading days: 1,598

SELL

Value on 2022-02-09 close

2,802.03

NET: +1,802.03

ROI: +180.20% (2.80x)

Annualised: +16.70% (1.17x)

Stock price: 44.16

Duration: 6 years 245 days

Trading days: 1,598

Click here to calculate the HIGHEST and LOWEST values of your investment.

ALTA Monthly statistics

This section shows monthly performance of ALTA stock.
There are 79 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2022 February	8	45.17 2022-02-09	44.09 2022-02-09	44.90 2022-02-01	44.16 2022-02-09	-1.65	0.60	-1.80
2022 January	1	45.17 2022-01-31	44.09 2022-01-31	44.90 2022-01-31	44.16 2022-01-31	-1.65	0.60	-1.80
2021 October	1	44.16 2021-10-01	44.16 2021-10-01	44.16 2021-10-01	44.16 2021-10-01	0.00	0.00	0.00
2021 September	21	45.17 2021-09-30	39.11 2021-09-20	41.55 2021-09-01	44.16 2021-09-30	6.28	8.71	-5.87
2021 August	22	42.92 2021-08-12	39.88 2021-08-03	40.61 2021-08-02	41.52 2021-08-31	2.24	5.69	-1.80
2021 July	21	44.17 2021-07-02	39.34 2021-07-19	43.31 2021-07-01	40.39 2021-07-30	-6.74	1.99	-9.17
2021 June	22	46.50 2021-06-01	41.84 2021-06-18	46.36 2021-06-01	43.31 2021-06-30	-6.58	0.30	-9.75
2021 May	20	47.80 2021-05-19	40.00 2021-05-12	42.00 2021-05-03	46.00 2021-05-28	9.52	13.81	-4.76
2021 April	21	43.73 2021-04-23	40.79 2021-04-30	41.91 2021-04-01	41.75 2021-04-30	-0.38	4.34	-2.67
2021 March	23	44.67 2021-03-26	34.41 2021-03-04	34.74 2021-03-01	42.04 2021-03-31	21.01	28.58	-0.95
2021 February	19	36.63 2021-02-25	31.88 2021-02-01	32.61 2021-02-01	34.42 2021-02-26	5.55	12.33	-2.24
2021 January	19	34.77 2021-01-28	27.18 2021-01-04	28.33 2021-01-04	32.21 2021-01-29	13.70	22.73	-4.06
2020 December	22	30.80 2020-12-16	25.66 2020-12-18	28.05 2020-12-01	27.92 2020-12-31	-0.46	9.80	-8.52
2020 November	20	28.49 2020-11-16	21.95 2020-11-04	22.09 2020-11-02	27.40 2020-11-30	24.04	28.97	-0.63
2020 October	22	23.40 2020-10-23	19.66 2020-10-08	20.03 2020-10-01	21.77 2020-10-30	8.69	16.82	-1.85
2020 September	21	21.85 2020-09-18	18.76 2020-09-25	20.62 2020-09-01	20.12 2020-09-30	-2.42	5.97	-9.02
2020 August	21	22.00 2020-08-12	18.60 2020-08-04	19.03 2020-08-03	20.62 2020-08-31	8.36	15.61	-2.26
2020 July	22	24.50 2020-07-01	18.68 2020-07-31	20.00 2020-07-01	18.75 2020-07-31	-6.25	22.50	-6.60
2020 June	22	25.99 2020-06-08	20.17 2020-06-15	25.03 2020-06-01	22.47 2020-06-30	-10.23	3.84	-19.42
2020 May	20	27.32 2020-05-29	16.81 2020-05-14	20.62 2020-05-01	24.77 2020-05-29	20.13	32.49	-18.48
2020 April	21	23.29 2020-04-29	15.61 2020-04-16	18.08 2020-04-01	21.48 2020-04-30	18.81	28.82	-13.66
2020 March	22	26.21 2020-03-03	13.55 2020-03-18	23.86 2020-03-02	19.37 2020-03-31	-18.82	9.85	-43.21
2020 February	19	28.30 2020-02-19	23.28 2020-02-28	26.39 2020-02-03	23.97 2020-02-28	-9.17	7.24	-11.78
2020 January	21	30.15 2020-01-02	25.92 2020-01-31	30.15 2020-01-02	26.08 2020-01-31	-13.50	0.00	-14.03
2019 December	21	31.27 2019-12-18	28.39 2019-12-03	29.29 2019-12-02	30.12 2019-12-31	2.83	6.76	-3.07
2019 November	20	30.05 2019-11-04	28.47 2019-11-27	29.40 2019-11-01	29.35 2019-11-29	-0.17	2.21	-3.16
2019 October	23	29.99 2019-10-24	26.44 2019-10-24	28.16 2019-10-01	29.10 2019-10-31	3.34	6.50	-6.11
2019 September	20	29.49 2019-09-25	25.90 2019-09-04	26.23 2019-09-03	28.29 2019-09-30	7.85	12.43	-1.26
2019 August	22	30.72 2019-08-01	25.66 2019-08-28	30.15 2019-08-01	26.50 2019-08-30	-12.11	1.89	-14.89
2019 July	22	30.87 2019-07-31	28.20 2019-07-17	29.67 2019-07-01	30.30 2019-07-31	2.12	4.04	-4.95
2019 June	20	31.34 2019-06-21	28.05 2019-06-03	28.05 2019-06-03	29.40 2019-06-28	4.81	11.73	0.00
2019 May	22	30.46 2019-05-15	27.69 2019-05-31	28.37 2019-05-01	28.00 2019-05-31	-1.30	7.37	-2.40
2019 April	21	28.96 2019-04-29	26.40 2019-04-01	26.60 2019-04-01	28.45 2019-04-30	6.95	8.87	-0.75
2019 March	21	29.95 2019-03-01	25.18 2019-03-25	29.11 2019-03-01	26.37 2019-03-29	-9.41	2.89	-13.50
2019 February	19	30.90 2019-02-04	28.11 2019-02-13	29.40 2019-02-01	29.36 2019-02-28	-0.14	5.10	-4.39
2019 January	21	33.05 2019-01-24	27.78 2019-01-29	29.73 2019-01-02	29.40 2019-01-31	-1.11	11.17	-6.56
2018 December	19	32.76 2018-12-03	27.81 2018-12-12	32.76 2018-12-03	30.15 2018-12-31	-7.97	0.00	-15.11
2018 November	21	33.94 2018-11-12	31.71 2018-11-28	33.60 2018-11-01	32.31 2018-11-30	-3.84	1.01	-5.63
2018 October	23	34.40 2018-10-10	31.31 2018-10-12	34.03 2018-10-01	33.51 2018-10-31	-1.53	1.09	-7.99
2018 September	19	36.51 2018-09-05	33.85 2018-09-28	36.00 2018-09-04	33.95 2018-09-28	-5.69	1.42	-5.97
2018 August	23	36.85 2018-08-02	34.55 2018-08-02	36.30 2018-08-01	36.15 2018-08-31	-0.41	1.52	-4.82
2018 July	21	36.75 2018-07-06	34.50 2018-07-27	35.65 2018-07-02	36.35 2018-07-31	1.96	3.09	-3.23
2018 June	21	38.70 2018-06-25	35.01 2018-06-27	36.70 2018-06-01	35.70 2018-06-29	-2.72	5.45	-4.60
2018 May	22	36.95 2018-05-31	31.55 2018-05-02	31.85 2018-05-01	36.45 2018-05-31	14.44	16.01	-0.94
2018 April	21	33.00 2018-04-20	30.45 2018-04-04	32.25 2018-04-02	31.85 2018-04-30	-1.24	2.33	-5.58
2018 March	21	33.20 2018-03-13	29.65 2018-03-29	30.35 2018-03-01	32.30 2018-03-29	6.43	9.39	-2.31
2018 February	19	32.06 2018-02-16	29.55 2018-02-06	31.60 2018-02-01	30.35 2018-02-28	-3.96	1.46	-6.49
2018 January	21	33.90 2018-01-25	30.00 2018-01-03	30.20 2018-01-02	31.60 2018-01-31	4.64	12.25	-0.66
2017 December	20	32.80 2017-12-18	29.86 2017-12-26	31.60 2017-12-01	30.30 2017-12-29	-4.11	3.80	-5.51
2017 November	21	32.45 2017-11-30	29.05 2017-11-10	31.05 2017-11-01	31.50 2017-11-30	1.45	4.51	-6.44
2017 October	22	33.30 2017-10-20	29.35 2017-10-26	32.50 2017-10-02	31.10 2017-10-31	-4.31	2.46	-9.69
2017 September	20	33.60 2017-09-28	26.60 2017-09-08	27.25 2017-09-01	32.45 2017-09-29	19.08	23.30	-2.39
2017 August	23	28.25 2017-08-08	26.55 2017-08-15	28.10 2017-08-01	27.35 2017-08-31	-2.67	0.53	-5.52
2017 July	20	28.40 2017-07-28	26.00 2017-07-06	26.80 2017-07-03	27.80 2017-07-31	3.73	5.97	-2.99
2017 June	22	29.35 2017-06-02	24.63 2017-06-22	25.55 2017-06-01	26.80 2017-06-30	4.89	14.87	-3.60
2017 May	22	26.45 2017-05-01	24.90 2017-05-17	26.45 2017-05-01	25.60 2017-05-31	-3.21	0.00	-5.86
2017 April	19	27.75 2017-04-26	24.65 2017-04-19	26.35 2017-04-03	26.40 2017-04-28	0.19	5.31	-6.45
2017 March	23	27.30 2017-03-01	25.35 2017-03-21	27.00 2017-03-01	26.45 2017-03-31	-2.04	1.11	-6.11
2017 February	19	26.95 2017-02-24	23.95 2017-02-01	24.65 2017-02-01	26.60 2017-02-28	7.91	9.33	-2.84
2017 January	20	27.30 2017-01-03	23.95 2017-01-17	27.30 2017-01-03	25.25 2017-01-31	-7.51	0.00	-12.27
2016 December	21	27.85 2016-12-22	22.95 2016-12-02	23.25 2016-12-01	26.85 2016-12-30	15.48	19.78	-1.29
2016 November	21	23.80 2016-11-29	19.25 2016-11-08	20.00 2016-11-01	23.10 2016-11-30	15.50	19.00	-3.75
2016 October	21	20.40 2016-10-05	18.49 2016-10-05	20.30 2016-10-03	20.05 2016-10-31	-1.23	0.49	-8.92
2016 September	21	21.28 2016-09-08	19.01 2016-09-01	19.60 2016-09-01	20.35 2016-09-30	3.83	8.57	-3.01
2016 August	23	19.75 2016-08-31	17.75 2016-08-03	17.83 2016-08-01	19.68 2016-08-31	10.38	10.77	-0.45
2016 July	20	18.14 2016-07-27	16.17 2016-07-05	16.57 2016-07-01	17.87 2016-07-29	7.85	9.47	-2.41
2016 June	22	18.02 2016-06-23	16.25 2016-06-27	17.14 2016-06-01	16.60 2016-06-30	-3.15	5.13	-5.19
2016 May	21	17.96 2016-05-24	15.94 2016-05-12	16.43 2016-05-02	17.15 2016-05-31	4.38	9.31	-2.98
2016 April	21	16.68 2016-04-28	15.41 2016-04-08	15.75 2016-04-01	16.44 2016-04-29	4.38	5.90	-2.16
2016 March	22	16.50 2016-03-21	14.73 2016-03-18	15.03 2016-03-01	15.83 2016-03-31	5.32	9.78	-2.00
2016 February	20	15.51 2016-02-01	14.16 2016-02-19	15.25 2016-02-01	15.20 2016-02-29	-0.33	1.70	-7.15
2016 January	19	17.46 2016-01-22	14.86 2016-01-28	17.13 2016-01-04	15.46 2016-01-29	-9.75	1.93	-13.25
2015 December	22	17.49 2015-12-30	16.26 2015-12-08	16.95 2015-12-01	17.21 2015-12-31	1.53	3.19	-4.07
2015 November	20	17.41 2015-11-20	15.95 2015-11-02	16.90 2015-11-02	17.01 2015-11-30	0.65	3.02	-5.62
2015 October	22	16.80 2015-10-01	15.75 2015-10-27	16.80 2015-10-01	16.46 2015-10-30	-2.02	0.00	-6.25
2015 September	21	17.50 2015-09-16	15.52 2015-09-18	16.52 2015-09-01	16.31 2015-09-30	-1.27	5.93	-6.05
2015 August	21	17.84 2015-08-05	16.32 2015-08-24	17.63 2015-08-03	16.85 2015-08-31	-4.42	1.19	-7.43
2015 July	22	17.70 2015-07-31	16.21 2015-07-08	16.96 2015-07-01	17.70 2015-07-31	4.36	4.36	-4.42
2015 June	14	17.44 2015-06-11	15.61 2015-06-11	15.76 2015-06-11	16.98 2015-06-30	7.74	10.66	-0.95

ALTA Dividends

This table shows historical dividends paid by ALTA.
There were at least 14 dividends paid by ALTA.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.11	1.49		137.57				0.44
2020-11-06	0.15000	2.65	quaterly	91	2020-11-09	2020-11-16	2020-10-29	0.66
2020-08-07	0.13000	2.49	quaterly	98	2020-08-10	2020-08-17	2020-07-29	0.67
2020-05-01	0.14000	2.86	quaterly	84	-	-	-	0.66
2020-02-07	0.14000	1.93	quaterly	98	-	-	-	0.52
2019-11-01	0.13000	1.76	quaterly	91	-	-	-	0.44
2019-08-02	0.13000	0.60	reintroduced	270	-	-	-	0.45
2018-11-05	0.11000	1.31	quaterly	94	-	-	-	0.34
2018-08-03	0.11000	0.61	custom	182	-	-	-	0.31
2018-02-02	0.09000	1.14	quaterly	91	-	-	-	0.28
2017-11-03	0.09000	0.23	reintroduced	463	-	-	-	0.29
2016-07-28	0.07000	1.56	quaterly	91	-	-	-	0.39
2016-04-28	0.07000	0.85	custom	183	-	-	-	0.43
2015-10-28	0.06000	1.46	quaterly	90	-	-	-	0.36
2015-07-30	0.06000	1.38	quaterly	0	-	-	-	0.34

ALTA Stock Splits

This table shows ALTA stock splits.

There are no ALTA stock splits to display.

ALTA Basic Information

Ticker, symbol:

ALTA
Full title:

Altabancorp
First trading day:

2015-06-11
Last trading day:

2022-02-09
Total trading days:

1,599
Last close price:

44.16 (+1.00%)
Market cap:

553M
Stock Exchange:

NasdaqGS
Sector:

Finance
Industry:

Major Banks
Full-time employees:

490
Description:

Altabancorp operates as the bank holding company for Altabank, a state-chartered bank that provides retail and commercial banking products and services. The company accepts various deposits, such as checking, rewards checking, savings, and money market deposit accounts, as well as individual retirement accounts and certificates of deposit. Its loan products include commercial and residential real estate lending comprising acquisition and development loans, construction loans, and mortgage financing; commercial and industrial loans; consumer loans consisting of home equity loans, home improvement loans, automobile loans, debt consolidation loans, and general consumer lending; and SBA loans. The company also offers credit and debit cards; investment securities, such as U.S. Agency issues, mortgage-backed securities, and municipal bonds; and mobile and Internet banking, automatic teller machine, treasury management, remote deposit capture, bill pay, cashier's checks, money orders, and safe deposit services. It serves real estate developers and contractors, small to medium sized businesses, individuals, and professionals and professional firms through 26 retail branches located in Utah and southern Idaho. The company was formerly known as People's Utah Bancorp and changed its name to Altabancorp in July 2020. Altabancorp was founded in 1905 and is headquartered in American Fork, Utah.

Best intraday sessions of ALTA

This table shows top 100 best intraday sessions of ALTA.

Position	Date	Percentage
1	2020-03-17	18.40
2	2020-03-19	17.79
3	2020-04-09	10.09
4	2020-07-01	10.05
5	2016-11-11	9.73
6	2020-05-18	9.53
7	2016-10-05	8.81
8	2020-03-31	8.52
9	2020-07-02	8.48
10	2020-03-24	8.19
11	2017-06-01	8.02
12	2020-04-29	7.95
13	2020-03-30	7.93
14	2020-03-13	7.57
15	2020-06-15	7.54
16	2020-05-27	7.46
17	2020-04-20	7.25
18	2020-11-09	6.89
19	2017-09-15	6.82
20	2016-03-18	6.79
21	2020-05-29	6.58
22	2020-06-25	6.45
23	2020-03-02	6.29
24	2021-01-14	6.28
25	2021-03-19	5.96
26	2015-06-11	5.96
27	2020-05-20	5.85
28	2017-06-08	5.78
29	2017-11-29	5.76
30	2017-12-15	5.72
31	2019-06-21	5.63
32	2016-12-15	5.54
33	2021-01-12	5.48
34	2017-09-27	5.46
35	2018-08-02	5.46
36	2020-09-18	5.40
37	2021-09-27	5.26
38	2021-01-06	5.24
39	2019-01-29	5.11
40	2018-12-18	5.01
41	2020-07-10	4.95
42	2020-05-04	4.91
43	2020-03-20	4.84
44	2020-04-06	4.77
45	2020-06-29	4.77
46	2015-10-28	4.76
47	2015-07-08	4.75
48	2020-04-21	4.69
49	2019-09-12	4.66
50	2019-03-08	4.61
51	2015-06-23	4.56
52	2016-03-03	4.52
53	2016-09-06	4.44
54	2018-07-27	4.35
55	2020-04-27	4.33
56	2017-11-21	4.29
57	2020-05-26	4.28
58	2018-04-04	4.21
59	2018-03-28	4.13
60	2021-05-19	4.07
61	2020-12-08	4.07
62	2020-07-06	4.04
63	2020-08-11	3.96
64	2020-03-11	3.94
65	2017-10-05	3.93
66	2021-03-18	3.82
67	2019-09-20	3.79
68	2021-03-25	3.76
69	2016-12-08	3.76
70	2020-04-17	3.74
71	2017-04-25	3.74
72	2019-08-19	3.70
73	2021-01-22	3.68
74	2019-05-14	3.68
75	2020-04-14	3.67
76	2021-05-13	3.64
77	2018-12-28	3.63
78	2020-11-03	3.54
79	2020-05-15	3.51
80	2017-09-26	3.50
81	2018-12-27	3.49
82	2019-03-28	3.49
83	2021-01-25	3.43
84	2016-05-23	3.42
85	2016-02-24	3.39
86	2016-05-12	3.36
87	2020-12-15	3.35
88	2020-05-08	3.34
89	2021-06-21	3.31
90	2018-03-09	3.29
91	2016-08-18	3.29
92	2016-08-25	3.29
93	2018-02-14	3.28
94	2016-06-20	3.27
95	2021-03-01	3.20
96	2016-07-08	3.20
97	2016-01-29	3.20
98	2019-01-24	3.20
99	2016-11-18	3.18
100	2020-03-12	3.18

Worst intraday sessions of ALTA

This table shows the worst 100 intraday sessions of ALTA.

Position	Date	Percentage
1	2020-03-18	-24.41
2	2020-03-16	-12.07
3	2020-06-17	-11.43
4	2020-05-05	-9.46
5	2020-04-13	-9.32
6	2020-12-18	-9.25
7	2015-09-18	-8.48
8	2020-04-15	-7.41
9	2019-03-22	-7.39
10	2020-06-01	-7.23
11	2020-05-19	-7.20
12	2020-03-10	-7.10
13	2020-05-28	-6.63
14	2020-05-12	-6.48
15	2020-12-17	-6.01
16	2020-01-29	-5.83
17	2020-04-07	-5.55
18	2016-01-27	-5.46
19	2016-01-26	-5.44
20	2020-04-01	-5.42
21	2020-07-31	-5.35
22	2020-04-22	-5.24
23	2019-08-23	-5.09
24	2020-06-10	-4.91
25	2020-11-16	-4.81
26	2018-12-04	-4.76
27	2018-12-19	-4.69
28	2020-03-23	-4.64
29	2018-01-25	-4.64
30	2016-12-09	-4.62
31	2020-06-12	-4.60
32	2021-01-29	-4.59
33	2020-03-27	-4.57
34	2020-09-21	-4.53
35	2019-01-03	-4.51
36	2020-01-31	-4.50
37	2021-09-16	-4.21
38	2020-07-07	-4.16
39	2020-05-06	-4.13
40	2021-06-18	-4.10
41	2017-06-12	-4.09
42	2017-03-21	-4.08
43	2020-06-02	-4.04
44	2018-10-12	-3.94
45	2021-02-25	-3.83
46	2020-11-06	-3.81
47	2016-01-25	-3.79
48	2017-04-27	-3.79
49	2016-06-24	-3.78
50	2020-05-11	-3.78
51	2020-11-18	-3.78
52	2017-01-05	-3.77
53	2017-10-30	-3.76
54	2020-06-11	-3.76
55	2016-05-25	-3.63
56	2019-03-06	-3.62
57	2020-03-05	-3.60
58	2020-06-23	-3.53
59	2018-01-24	-3.52
60	2018-02-05	-3.50
61	2017-01-30	-3.47
62	2020-02-27	-3.44
63	2020-06-05	-3.42
64	2017-08-03	-3.40
65	2021-07-13	-3.36
66	2018-06-27	-3.36
67	2020-03-03	-3.33
68	2017-12-05	-3.33
69	2015-09-30	-3.32
70	2020-08-17	-3.30
71	2020-02-26	-3.25
72	2016-09-16	-3.20
73	2016-10-13	-3.17
74	2020-06-26	-3.16
75	2019-08-27	-3.15
76	2018-04-02	-3.10
77	2016-11-15	-3.05
78	2019-01-25	-3.02
79	2020-06-24	-2.99
80	2021-01-28	-2.99
81	2020-09-22	-2.98
82	2019-07-15	-2.97
83	2015-11-02	-2.96
84	2020-10-06	-2.95
85	2017-01-03	-2.93
86	2017-11-30	-2.93
87	2019-01-28	-2.92
88	2021-03-22	-2.88
89	2021-07-16	-2.87
90	2019-05-31	-2.81
91	2017-09-21	-2.81
92	2018-09-24	-2.79
93	2019-03-07	-2.77
94	2021-07-06	-2.77
95	2018-02-08	-2.75
96	2020-12-03	-2.73
97	2021-06-10	-2.73
98	2017-08-15	-2.73
99	2020-07-09	-2.72
100	2019-08-14	-2.72

Best after-hours sessions of ALTA

This table shows top 100 best after-hours sessions of ALTA.

Position	Date	Percentage
1	2020-11-06	7.83
2	2020-06-04	7.81
3	2016-01-25	6.81
4	2020-06-16	6.77
5	2020-11-13	6.62
6	2016-01-26	6.61
7	2018-01-24	5.86
8	2021-05-18	5.73
9	2020-06-11	5.68
10	2019-07-25	5.14
11	2020-06-15	5.07
12	2020-03-12	4.97
13	2020-04-03	4.41
14	2020-05-22	4.06
15	2020-04-16	3.82
16	2021-01-27	3.79
17	2020-06-05	3.54
18	2020-04-27	3.51
19	2020-05-04	3.35
20	2020-03-18	3.24
21	2020-01-28	3.04
22	2021-09-15	3.01
23	2015-09-30	3.00
24	2020-05-07	2.94
25	2020-11-09	2.90
26	2020-05-26	2.89
27	2020-04-06	2.88
28	2020-05-27	2.86
29	2018-10-24	2.84
30	2016-02-11	2.79
31	2016-11-11	2.73
32	2015-10-30	2.67
33	2020-03-09	2.66
34	2020-05-06	2.64
35	2020-04-24	2.59
36	2016-03-04	2.55
37	2020-11-02	2.43
38	2021-01-05	2.39
39	2020-05-19	2.39
40	2020-04-21	2.38
41	2020-11-30	2.37
42	2020-08-11	2.29
43	2020-04-22	2.28
44	2020-06-02	2.22
45	2020-03-23	2.22
46	2020-07-20	2.16
47	2015-08-24	2.14
48	2020-03-16	2.14
49	2016-03-08	2.12
50	2020-08-10	2.12
51	2016-03-09	2.10
52	2016-07-06	2.07
53	2020-06-22	2.07
54	2021-02-12	1.94
55	2015-08-26	1.93
56	2017-04-21	1.89
57	2020-04-08	1.89
58	2017-06-28	1.86
59	2020-10-29	1.85
60	2016-05-24	1.85
61	2015-06-17	1.82
62	2020-08-14	1.80
63	2020-11-23	1.74
64	2019-10-25	1.72
65	2015-08-25	1.69
66	2016-01-13	1.69
67	2022-02-05	1.68
68	2022-02-03	1.68
69	2022-02-01	1.68
70	2021-10-01	1.68
71	2022-02-08	1.68
72	2022-01-31	1.68
73	2022-02-07	1.68
74	2022-02-02	1.68
75	2016-12-30	1.68
76	2022-02-04	1.68
77	2016-04-21	1.62
78	2020-08-04	1.61
79	2017-01-24	1.58
80	2020-08-24	1.56
81	2017-03-23	1.54
82	2020-09-03	1.54
83	2016-03-29	1.53
84	2021-02-10	1.52
85	2020-07-14	1.50
86	2017-02-28	1.50
87	2020-07-31	1.49
88	2017-04-13	1.48
89	2020-12-31	1.47
90	2020-10-08	1.47
91	2021-03-23	1.47
92	2020-10-30	1.47
93	2021-07-08	1.46
94	2020-02-04	1.46
95	2016-01-08	1.45
96	2020-06-18	1.45
97	2020-11-05	1.42
98	2021-03-04	1.42
99	2021-07-20	1.41
100	2019-10-03	1.40

Worst after-hours sessions of ALTA

This table shows the worst 100 after-hours sessions of ALTA.

Position	Date	Percentage
1	2020-03-13	-13.66
2	2020-06-30	-10.99
3	2020-07-01	-10.00
4	2020-03-17	-9.49
5	2019-01-28	-8.20
6	2016-10-04	-7.77
7	2020-03-06	-7.48
8	2020-06-10	-7.00
9	2020-03-31	-6.66
10	2020-03-11	-6.32
11	2018-07-26	-5.87
12	2020-04-14	-5.25
13	2020-03-05	-4.55
14	2020-06-12	-4.54
15	2020-04-20	-4.32
16	2016-03-14	-4.23
17	2018-08-01	-4.00
18	2020-04-30	-4.00
19	2020-03-24	-3.79
20	2020-04-17	-3.78
21	2017-10-25	-3.67
22	2020-03-10	-3.65
23	2020-05-13	-3.59
24	2016-03-21	-3.53
25	2020-04-29	-3.48
26	2021-01-26	-3.47
27	2020-07-02	-3.21
28	2018-12-04	-3.20
29	2020-03-04	-3.17
30	2020-09-18	-3.14
31	2016-08-19	-2.99
32	2020-07-30	-2.99
33	2020-11-03	-2.96
34	2020-02-27	-2.96
35	2020-06-08	-2.79
36	2020-03-26	-2.72
37	2020-10-27	-2.72
38	2015-07-02	-2.66
39	2021-05-17	-2.60
40	2016-06-20	-2.59
41	2020-04-02	-2.57
42	2020-07-07	-2.54
43	2015-07-20	-2.53
44	2015-07-08	-2.53
45	2020-07-17	-2.46
46	2016-03-22	-2.46
47	2017-01-31	-2.38
48	2016-08-02	-2.37
49	2016-03-02	-2.36
50	2016-02-10	-2.32
51	2021-07-16	-2.32
52	2016-06-23	-2.30
53	2020-05-01	-2.30
54	2020-03-19	-2.30
55	2015-08-19	-2.23
56	2020-06-23	-2.19
57	2016-06-21	-2.18
58	2021-07-07	-2.17
59	2020-02-21	-2.16
60	2020-03-30	-2.14
61	2020-11-11	-2.14
62	2017-05-16	-2.12
63	2021-01-11	-2.10
64	2016-09-08	-2.10
65	2020-07-29	-2.05
66	2021-09-17	-2.01
67	2020-06-25	-2.00
68	2016-10-06	-2.00
69	2015-08-31	-1.96
70	2020-11-27	-1.90
71	2018-04-04	-1.86
72	2020-11-16	-1.84
73	2021-03-12	-1.84
74	2021-07-09	-1.83
75	2015-06-12	-1.83
76	2019-10-29	-1.82
77	2020-06-17	-1.79
78	2016-02-26	-1.79
79	2016-02-23	-1.77
80	2016-01-14	-1.74
81	2020-07-22	-1.73
82	2020-07-21	-1.72
83	2020-09-04	-1.69
84	2019-01-18	-1.69
85	2020-11-19	-1.68
86	2019-07-24	-1.67
87	2020-07-27	-1.67
88	2020-05-12	-1.65
89	2018-02-05	-1.65
90	2015-10-07	-1.64
91	2017-09-01	-1.62
92	2015-06-22	-1.61
93	2015-07-14	-1.61
94	2020-12-10	-1.59
95	2015-09-03	-1.59
96	2016-06-14	-1.58
97	2019-08-02	-1.58
98	2020-09-24	-1.57
99	2020-08-06	-1.55
100	2020-06-19	-1.54

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:27:48

ALTA information

Full title

Altabancorp
First trading day

2015-06-11
Last trading day

2022-02-09
Total trading days

1,599
Last close price

44.16 (+1.00%)
Market cap

553M
Stock Exchange

NasdaqGS
Sector

Finance
Industry

Major Banks
Full-time employees

490
Description

Altabancorp operates as the bank holding company for Altabank, a state-chartered bank that provides retail and commercial banking products and services. The company accepts various deposits, such as checking, rewards checking, savings, and money market deposit accounts, as well as individual retirement accounts and certificates of deposit. Its loan products include commercial and residential real estate lending comprising acquisition and development loans, construction loans, and mortgage financing; commercial and industrial loans; consumer loans consisting of home equity loans, home improvement loans, automobile loans, debt consolidation loans, and general consumer lending; and SBA loans. The company also offers credit and debit cards; investment securities, such as U.S. Agency issues, mortgage-backed securities, and municipal bonds; and mobile and Internet banking, automatic teller machine, treasury management, remote deposit capture, bill pay, cashier's checks, money orders, and safe deposit services. It serves real estate developers and contractors, small to medium sized businesses, individuals, and professionals and professional firms through 26 retail branches located in Utah and southern Idaho. The company was formerly known as People's Utah Bancorp and changed its name to Altabancorp in July 2020. Altabancorp was founded in 1905 and is headquartered in American Fork, Utah.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

134 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...