Stuttgart - Delayed Quote • EUR
LTC Properties Inc (LTP.SG)
At close: April 26 at 10:32 AM GMT+2
Currency in EUR 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 | 29.84 | 29.84 | 29.80 | 29.80 | 29.80 | - |
Apr 25, 2024 | 29.82 | 29.84 | 29.80 | 29.84 | 29.84 | - |
Apr 24, 2024 | 29.84 | 29.96 | 29.72 | 29.96 | 29.96 | - |
Apr 23, 2024 | 29.76 | 29.98 | 29.74 | 29.98 | 29.98 | - |
Apr 22, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
Apr 19, 2024 | 0.19 Dividend | |||||
Apr 19, 2024 | 29.20 | 29.82 | 29.20 | 29.76 | 29.76 | 10 |
Apr 18, 2024 | 29.44 | 29.78 | 29.42 | 29.70 | 29.51 | 300 |
Apr 17, 2024 | 29.28 | 29.56 | 29.28 | 29.38 | 29.19 | - |
Apr 16, 2024 | 29.68 | 29.68 | 29.42 | 29.46 | 29.27 | - |
Apr 15, 2024 | 29.56 | 29.56 | 29.40 | 29.40 | 29.21 | - |
Apr 12, 2024 | 29.60 | 29.66 | 29.60 | 29.66 | 29.47 | 49 |
Apr 11, 2024 | 29.02 | 29.48 | 29.02 | 29.48 | 29.29 | - |
Apr 10, 2024 | 29.94 | 29.94 | 29.02 | 29.02 | 28.83 | - |
Apr 9, 2024 | 29.36 | 29.94 | 29.36 | 29.94 | 29.75 | 500 |
Apr 8, 2024 | 29.22 | 29.44 | 29.22 | 29.44 | 29.25 | 29 |
Apr 5, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.73 | - |
Apr 4, 2024 | 29.02 | 29.36 | 29.02 | 29.36 | 29.17 | 200 |
Apr 3, 2024 | 29.30 | 29.78 | 29.30 | 29.30 | 29.11 | 78 |
Apr 2, 2024 | 29.88 | 29.88 | 29.50 | 29.50 | 29.31 | 1,000 |
Mar 28, 2024 | 29.75 | 30.15 | 29.75 | 30.15 | 29.96 | - |
Mar 27, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.51 | - |
Mar 26, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.71 | - |
Mar 25, 2024 | 30.00 | 30.05 | 30.00 | 30.00 | 29.81 | - |
Mar 22, 2024 | 30.20 | 30.20 | 30.00 | 30.10 | 29.91 | - |
Mar 21, 2024 | 29.75 | 30.00 | 29.75 | 30.00 | 29.81 | 1,000 |
Mar 20, 2024 | 0.19 Dividend | |||||
Mar 20, 2024 | 29.80 | 29.80 | 29.60 | 29.70 | 29.51 | - |
Mar 19, 2024 | 29.60 | 29.95 | 29.60 | 29.85 | 29.47 | 100 |
Mar 18, 2024 | 29.20 | 29.70 | 29.20 | 29.65 | 29.27 | - |
Mar 15, 2024 | 29.30 | 29.35 | 29.30 | 29.35 | 28.98 | - |
Mar 14, 2024 | 29.50 | 29.50 | 29.40 | 29.40 | 29.03 | 73 |
Mar 13, 2024 | 29.45 | 29.60 | 29.45 | 29.55 | 29.17 | - |
Mar 12, 2024 | 29.35 | 29.50 | 29.35 | 29.50 | 29.12 | - |
Mar 11, 2024 | 29.25 | 29.35 | 29.00 | 29.35 | 28.98 | - |
Mar 8, 2024 | 28.90 | 29.35 | 28.90 | 29.35 | 28.98 | - |
Mar 7, 2024 | 28.85 | 29.10 | 28.85 | 29.10 | 28.73 | - |
Mar 6, 2024 | 29.05 | 29.25 | 28.85 | 29.10 | 28.73 | - |
Mar 5, 2024 | 29.15 | 29.25 | 29.15 | 29.15 | 28.78 | - |
Mar 4, 2024 | 28.75 | 29.25 | 28.75 | 29.25 | 28.88 | - |
Mar 1, 2024 | 29.05 | 29.05 | 28.85 | 28.85 | 28.48 | - |
Feb 29, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.68 | - |
Feb 28, 2024 | 29.05 | 29.10 | 29.05 | 29.10 | 28.73 | - |
Feb 27, 2024 | 28.95 | 29.00 | 28.95 | 29.00 | 28.63 | - |
Feb 26, 2024 | 29.45 | 29.45 | 29.10 | 29.10 | 28.73 | - |
Feb 23, 2024 | 29.50 | 29.80 | 29.50 | 29.50 | 29.12 | - |
Feb 22, 2024 | 29.60 | 29.80 | 29.45 | 29.50 | 29.12 | - |
Feb 21, 2024 | 29.30 | 29.35 | 29.30 | 29.35 | 28.98 | - |
Feb 20, 2024 | 0.19 Dividend | |||||
Feb 20, 2024 | 29.25 | 29.45 | 28.90 | 29.35 | 28.98 | - |
Feb 19, 2024 | 29.05 | 29.45 | 28.90 | 29.45 | 28.89 | 20 |
Feb 16, 2024 | 29.00 | 29.20 | 29.00 | 29.20 | 28.64 | - |
Feb 15, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.20 | - |
Feb 14, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.96 | - |
Feb 13, 2024 | 28.80 | 28.85 | 28.80 | 28.85 | 28.30 | 150 |
Feb 12, 2024 | 28.65 | 29.15 | 28.25 | 29.15 | 28.59 | 2,015 |
Feb 9, 2024 | 28.25 | 28.70 | 28.25 | 28.55 | 28.00 | 90 |
Feb 8, 2024 | 27.95 | 28.40 | 27.95 | 28.40 | 27.86 | 245 |
Feb 7, 2024 | 28.30 | 28.50 | 28.10 | 28.20 | 27.66 | 750 |
Feb 6, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.71 | - |
Feb 5, 2024 | 28.55 | 28.70 | 28.45 | 28.55 | 28.00 | 97 |
Feb 2, 2024 | 28.75 | 29.00 | 28.45 | 28.45 | 27.91 | 140 |
Feb 1, 2024 | 28.75 | 28.95 | 28.70 | 28.70 | 28.15 | 35 |
Jan 31, 2024 | 29.40 | 29.45 | 29.35 | 29.40 | 28.84 | 445 |
Jan 30, 2024 | 29.50 | 29.60 | 29.45 | 29.50 | 28.94 | - |
Jan 29, 2024 | 29.30 | 29.30 | 29.05 | 29.05 | 28.50 | - |
Jan 26, 2024 | 29.10 | 29.45 | 29.10 | 29.45 | 28.89 | - |
Jan 25, 2024 | 28.95 | 29.30 | 28.95 | 29.30 | 28.74 | 32 |
Jan 24, 2024 | 29.15 | 29.50 | 28.80 | 28.80 | 28.25 | 5 |
Jan 23, 2024 | 29.30 | 29.35 | 29.30 | 29.35 | 28.79 | 1,000 |
Jan 22, 2024 | 0.19 Dividend | |||||
Jan 22, 2024 | 29.15 | 29.50 | 29.15 | 29.50 | 28.94 | - |
Jan 19, 2024 | 29.00 | 29.05 | 29.00 | 29.05 | 28.31 | - |
Jan 18, 2024 | 29.25 | 29.35 | 29.10 | 29.15 | 28.41 | 1,500 |
Jan 17, 2024 | 30.15 | 30.15 | 29.25 | 29.25 | 28.50 | - |
Jan 16, 2024 | 30.00 | 30.15 | 30.00 | 30.15 | 29.38 | - |
Jan 15, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.19 | - |
Jan 12, 2024 | 29.45 | 29.85 | 29.45 | 29.85 | 29.09 | 2 |
Jan 11, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.65 | - |
Jan 10, 2024 | 29.30 | 29.55 | 29.30 | 29.45 | 28.70 | 171 |
Jan 9, 2024 | 29.05 | 29.55 | 29.05 | 29.55 | 28.80 | 110 |
Jan 8, 2024 | 28.75 | 29.20 | 28.75 | 29.20 | 28.46 | - |
Jan 5, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.50 | - |
Jan 4, 2024 | 29.25 | 29.45 | 29.25 | 29.30 | 28.55 | 131 |
Jan 3, 2024 | 29.25 | 29.85 | 29.15 | 29.15 | 28.41 | 50 |
Jan 2, 2024 | 29.30 | 29.45 | 29.30 | 29.45 | 28.70 | - |
Dec 29, 2023 | 29.35 | 29.40 | 29.35 | 29.40 | 28.65 | - |
Dec 28, 2023 | 29.35 | 29.50 | 29.35 | 29.50 | 28.75 | - |
Dec 27, 2023 | 29.30 | 29.55 | 29.25 | 29.25 | 28.50 | 28 |
Dec 22, 2023 | 29.30 | 29.95 | 29.30 | 29.75 | 28.99 | 3 |
Dec 21, 2023 | 29.80 | 29.90 | 29.50 | 29.50 | 28.75 | 70 |
Dec 20, 2023 | 0.19 Dividend | |||||
Dec 20, 2023 | 30.05 | 30.05 | 30.05 | 30.05 | 29.28 | 50 |
Dec 19, 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 29.15 | - |
Dec 18, 2023 | 30.45 | 30.45 | 30.15 | 30.15 | 29.20 | - |
Dec 15, 2023 | 30.70 | 31.15 | 30.65 | 30.65 | 29.68 | 20 |
Dec 14, 2023 | 30.80 | 30.80 | 30.65 | 30.65 | 29.68 | - |
Dec 13, 2023 | 30.50 | 30.85 | 30.50 | 30.60 | 29.63 | 34 |
Dec 12, 2023 | 30.65 | 30.70 | 30.65 | 30.70 | 29.73 | - |
Dec 11, 2023 | 30.70 | 30.80 | 30.70 | 30.80 | 29.82 | 100 |
Dec 8, 2023 | 30.65 | 30.70 | 30.65 | 30.70 | 29.73 | - |
Dec 7, 2023 | 30.60 | 30.70 | 30.60 | 30.70 | 29.73 | - |
Dec 6, 2023 | 30.75 | 31.05 | 30.65 | 31.00 | 30.02 | - |
Dec 5, 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 29.58 | - |
Dec 4, 2023 | 30.25 | 30.75 | 30.25 | 30.75 | 29.78 | - |
Dec 1, 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 28.91 | - |
Nov 30, 2023 | 29.45 | 29.60 | 29.35 | 29.35 | 28.42 | - |
Nov 29, 2023 | 29.45 | 29.65 | 29.40 | 29.45 | 28.52 | - |
Nov 28, 2023 | 29.65 | 29.65 | 29.45 | 29.45 | 28.52 | - |
Nov 27, 2023 | 29.55 | 29.75 | 29.45 | 29.45 | 28.52 | - |
Nov 24, 2023 | 29.55 | 29.65 | 29.55 | 29.65 | 28.71 | - |
Nov 23, 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 28.61 | - |
Nov 22, 2023 | 29.40 | 29.70 | 29.40 | 29.70 | 28.76 | 58 |
Nov 21, 2023 | 0.19 Dividend | |||||
Nov 21, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 28.66 | - |
Nov 20, 2023 | 29.70 | 29.90 | 29.70 | 29.90 | 28.77 | - |
Nov 17, 2023 | 29.90 | 30.05 | 29.85 | 29.85 | 28.72 | - |
Nov 16, 2023 | 30.40 | 30.40 | 29.85 | 30.15 | 29.01 | - |
Nov 15, 2023 | 30.30 | 30.60 | 30.25 | 30.25 | 29.11 | - |
Nov 14, 2023 | 29.65 | 30.35 | 29.65 | 30.20 | 29.06 | - |
Nov 13, 2023 | 29.30 | 29.60 | 29.30 | 29.60 | 28.48 | - |
Nov 10, 2023 | 29.55 | 29.85 | 29.40 | 29.40 | 28.29 | 3 |
Nov 9, 2023 | 29.15 | 29.20 | 29.15 | 29.20 | 28.10 | - |
Nov 8, 2023 | 29.20 | 29.35 | 29.20 | 29.30 | 28.19 | - |
Nov 7, 2023 | 29.60 | 30.00 | 29.55 | 29.55 | 28.43 | - |
Nov 6, 2023 | 30.05 | 30.10 | 29.75 | 29.75 | 28.63 | - |
Nov 3, 2023 | 30.20 | 30.40 | 30.05 | 30.20 | 29.06 | 870 |
Nov 2, 2023 | 29.80 | 30.35 | 29.80 | 30.35 | 29.20 | 380 |
Nov 1, 2023 | 29.80 | 29.85 | 29.80 | 29.85 | 28.72 | - |
Oct 31, 2023 | 29.45 | 29.70 | 29.40 | 29.55 | 28.43 | 75 |
Oct 30, 2023 | 28.85 | 29.20 | 28.85 | 29.15 | 28.05 | 50 |
Oct 27, 2023 | 29.35 | 29.35 | 28.95 | 28.95 | 27.86 | 150 |
Oct 26, 2023 | 29.25 | 29.80 | 29.25 | 29.45 | 28.34 | - |
Oct 25, 2023 | 29.45 | 30.00 | 29.45 | 29.50 | 28.38 | 35 |
Oct 24, 2023 | 29.05 | 29.60 | 29.05 | 29.60 | 28.48 | - |
Oct 23, 2023 | 29.75 | 29.75 | 29.45 | 29.45 | 28.34 | - |
Oct 20, 2023 | 0.19 Dividend | |||||
Oct 20, 2023 | 30.35 | 30.45 | 29.55 | 30.00 | 28.87 | - |
Oct 19, 2023 | 30.35 | 30.45 | 30.20 | 30.20 | 28.88 | - |
Oct 18, 2023 | 30.60 | 31.10 | 30.60 | 30.75 | 29.40 | - |
Oct 17, 2023 | 30.60 | 31.15 | 30.60 | 31.15 | 29.78 | 80 |
Oct 16, 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 29.11 | - |
Oct 13, 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 29.11 | - |
Oct 12, 2023 | 30.60 | 30.65 | 30.60 | 30.65 | 29.31 | 200 |
Oct 11, 2023 | 30.10 | 30.80 | 30.10 | 30.80 | 29.45 | - |
Oct 10, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 28.92 | - |
Oct 9, 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 28.78 | - |
Oct 6, 2023 | 29.95 | 30.00 | 29.95 | 30.00 | 28.68 | - |
Oct 5, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 28.45 | - |
Oct 4, 2023 | 29.60 | 29.85 | 29.45 | 29.80 | 28.49 | 70 |
Oct 3, 2023 | 29.80 | 30.65 | 29.80 | 30.65 | 29.31 | 100 |
Oct 2, 2023 | 30.20 | 30.25 | 29.75 | 29.75 | 28.45 | 10 |
Sep 29, 2023 | 30.00 | 30.05 | 30.00 | 30.05 | 28.73 | - |
Sep 28, 2023 | 29.15 | 30.00 | 29.10 | 30.00 | 28.68 | 2,000 |
Sep 27, 2023 | 29.30 | 29.85 | 29.20 | 29.85 | 28.54 | 10 |
Sep 26, 2023 | 29.55 | 29.90 | 29.55 | 29.90 | 28.59 | 15 |
Sep 25, 2023 | 29.55 | 29.80 | 29.55 | 29.80 | 28.49 | 60 |
Sep 22, 2023 | 29.40 | 30.05 | 29.40 | 30.05 | 28.73 | 745 |
Sep 21, 2023 | 29.65 | 29.75 | 29.55 | 29.70 | 28.40 | - |
Sep 20, 2023 | 0.19 Dividend | |||||
Sep 20, 2023 | 29.65 | 29.90 | 29.65 | 29.90 | 28.59 | - |
Sep 19, 2023 | 29.60 | 30.00 | 29.60 | 30.00 | 28.50 | - |
Sep 18, 2023 | 29.80 | 29.85 | 29.80 | 29.80 | 28.31 | 1,350 |
Sep 15, 2023 | 29.95 | 30.05 | 29.95 | 30.05 | 28.55 | 30 |
Sep 14, 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 28.07 | - |
Sep 13, 2023 | 29.65 | 30.55 | 29.65 | 29.95 | 28.45 | 150 |
Sep 12, 2023 | 29.55 | 29.90 | 29.55 | 29.90 | 28.41 | 30 |
Sep 11, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 28.12 | - |
Sep 8, 2023 | 29.45 | 29.85 | 29.45 | 29.85 | 28.36 | 929 |
Sep 7, 2023 | 29.50 | 29.65 | 29.50 | 29.65 | 28.17 | - |
Sep 6, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 28.12 | - |
Sep 5, 2023 | 30.20 | 30.30 | 29.85 | 29.85 | 28.36 | 170 |
Sep 4, 2023 | 30.20 | 30.25 | 30.20 | 30.20 | 28.69 | - |
Sep 1, 2023 | 30.10 | 30.40 | 30.05 | 30.40 | 28.88 | 128 |
Aug 31, 2023 | 30.05 | 30.35 | 30.05 | 30.30 | 28.79 | 200 |
Aug 30, 2023 | 29.85 | 30.10 | 29.80 | 30.00 | 28.50 | 300 |
Aug 29, 2023 | 29.75 | 29.95 | 29.75 | 29.90 | 28.41 | - |
Aug 28, 2023 | 29.50 | 30.05 | 29.50 | 30.00 | 28.50 | 160 |
Aug 25, 2023 | 29.35 | 29.70 | 29.35 | 29.70 | 28.22 | - |
Aug 24, 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 28.07 | - |
Aug 23, 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 27.46 | - |
Aug 22, 2023 | 0.19 Dividend | |||||
Aug 22, 2023 | 28.60 | 29.15 | 28.60 | 29.15 | 27.69 | 35 |
Aug 21, 2023 | 29.50 | 29.50 | 29.10 | 29.10 | 27.47 | 350 |
Aug 18, 2023 | 29.05 | 29.30 | 29.05 | 29.25 | 27.61 | - |
Aug 17, 2023 | 29.65 | 29.95 | 29.40 | 29.40 | 27.75 | 7 |
Aug 16, 2023 | 30.05 | 30.05 | 29.95 | 29.95 | 28.27 | 20 |
Aug 15, 2023 | 30.35 | 30.35 | 29.95 | 29.95 | 28.27 | - |
Aug 14, 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 28.84 | - |
Aug 11, 2023 | 30.55 | 30.75 | 30.55 | 30.75 | 29.02 | - |
Aug 10, 2023 | 30.65 | 30.75 | 30.60 | 30.70 | 28.98 | - |
Aug 9, 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 29.50 | - |
Aug 8, 2023 | 31.20 | 31.20 | 30.90 | 30.90 | 29.17 | - |
Aug 7, 2023 | 30.50 | 30.75 | 30.50 | 30.75 | 29.02 | - |
Aug 4, 2023 | 30.55 | 30.60 | 30.55 | 30.60 | 28.88 | 50 |
Aug 3, 2023 | 31.00 | 31.00 | 30.20 | 30.75 | 29.02 | 50 |
Aug 2, 2023 | 30.25 | 30.50 | 30.25 | 30.50 | 28.79 | - |
Aug 1, 2023 | 30.25 | 30.55 | 30.25 | 30.55 | 28.84 | 6 |
Jul 31, 2023 | 31.05 | 31.50 | 30.50 | 30.50 | 28.79 | 85 |
Jul 28, 2023 | 31.75 | 31.75 | 31.45 | 31.45 | 29.68 | - |
Jul 27, 2023 | 31.70 | 32.05 | 31.65 | 32.05 | 30.25 | - |
Jul 26, 2023 | 32.05 | 32.05 | 31.65 | 31.95 | 30.16 | - |
Jul 25, 2023 | 31.65 | 32.10 | 31.65 | 32.05 | 30.25 | - |
Jul 24, 2023 | 31.15 | 31.85 | 31.00 | 31.85 | 30.06 | - |
Jul 21, 2023 | 31.30 | 31.40 | 31.15 | 31.40 | 29.64 | - |
Jul 20, 2023 | 0.19 Dividend | |||||
Jul 20, 2023 | 30.55 | 31.15 | 30.55 | 31.15 | 29.40 | - |
Jul 19, 2023 | 30.35 | 30.80 | 30.35 | 30.80 | 28.89 | - |
Jul 18, 2023 | 30.05 | 30.05 | 30.05 | 30.05 | 28.19 | - |
Jul 17, 2023 | 30.30 | 30.30 | 30.25 | 30.25 | 28.38 | - |
Jul 14, 2023 | 30.10 | 30.20 | 30.10 | 30.20 | 28.33 | - |
Jul 13, 2023 | 30.25 | 30.70 | 30.20 | 30.50 | 28.61 | 15 |
Jul 12, 2023 | 30.50 | 30.50 | 30.45 | 30.45 | 28.56 | - |
Jul 11, 2023 | 29.85 | 29.90 | 29.85 | 29.90 | 28.05 | - |
Jul 10, 2023 | 30.05 | 30.10 | 30.05 | 30.10 | 28.24 | - |
Jul 7, 2023 | 29.90 | 29.95 | 29.85 | 29.95 | 28.09 | - |
Jul 6, 2023 | 30.50 | 30.50 | 29.65 | 30.15 | 28.28 | 30 |
Jul 5, 2023 | 30.75 | 30.90 | 30.40 | 30.80 | 28.89 | - |
Jul 4, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 28.61 | - |
Jul 3, 2023 | 30.00 | 30.50 | 30.00 | 30.50 | 28.61 | - |
Jun 30, 2023 | 30.40 | 30.60 | 30.40 | 30.60 | 28.70 | - |
Jun 29, 2023 | 30.05 | 30.05 | 30.05 | 30.05 | 28.19 | - |
Jun 28, 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 28.24 | - |
Jun 27, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 28.33 | - |
Jun 26, 2023 | 29.55 | 29.70 | 29.55 | 29.70 | 27.86 | - |
Jun 23, 2023 | 29.65 | 29.80 | 29.45 | 29.45 | 27.63 | - |
Jun 22, 2023 | 29.90 | 29.95 | 29.80 | 29.95 | 28.09 | - |
Jun 21, 2023 | 0.19 Dividend | |||||
Jun 21, 2023 | 30.40 | 30.95 | 30.10 | 30.15 | 28.28 | 83 |
Jun 20, 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 29.09 | - |
Jun 19, 2023 | 30.75 | 30.85 | 30.75 | 30.85 | 28.76 | - |
Jun 16, 2023 | 30.95 | 31.10 | 30.95 | 31.10 | 29.00 | - |
Jun 15, 2023 | 31.15 | 31.80 | 31.05 | 31.05 | 28.95 | 1,000 |
Jun 14, 2023 | 31.00 | 31.25 | 30.95 | 31.20 | 29.09 | - |
Jun 13, 2023 | 30.90 | 31.05 | 30.90 | 31.05 | 28.95 | - |
Jun 12, 2023 | 31.10 | 31.20 | 30.85 | 31.20 | 29.09 | - |
Jun 9, 2023 | 31.00 | 31.20 | 31.00 | 31.05 | 28.95 | - |
Jun 8, 2023 | 31.00 | 31.20 | 31.00 | 31.20 | 29.09 | - |
Jun 7, 2023 | 30.80 | 31.80 | 30.70 | 31.80 | 29.65 | 50 |
Jun 6, 2023 | 30.65 | 31.00 | 30.65 | 30.95 | 28.86 | 1,176 |
Jun 5, 2023 | 30.60 | 30.60 | 30.30 | 30.35 | 28.30 | - |
Jun 2, 2023 | 29.75 | 30.75 | 29.75 | 30.75 | 28.67 | - |
Jun 1, 2023 | 29.80 | 30.00 | 29.80 | 29.90 | 27.88 | 1 |
May 31, 2023 | 28.95 | 29.80 | 28.95 | 29.80 | 27.78 | - |
May 30, 2023 | 29.20 | 29.20 | 29.05 | 29.05 | 27.08 | - |
May 29, 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 26.90 | - |
May 26, 2023 | 28.85 | 29.20 | 28.85 | 29.20 | 27.22 | 14 |
May 25, 2023 | 29.30 | 29.45 | 29.10 | 29.10 | 27.13 | 64 |
May 24, 2023 | 29.80 | 29.80 | 29.65 | 29.65 | 27.64 | 200 |
May 23, 2023 | 29.40 | 30.10 | 29.40 | 30.10 | 28.06 | - |
May 22, 2023 | 0.19 Dividend | |||||
May 22, 2023 | 30.00 | 30.35 | 29.55 | 29.90 | 27.88 | 65 |
May 19, 2023 | 30.25 | 30.25 | 29.80 | 30.00 | 27.79 | - |
May 18, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 28.02 | - |
May 17, 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 27.89 | - |
May 16, 2023 | 30.55 | 31.05 | 30.55 | 30.60 | 28.35 | 150 |
May 15, 2023 | 30.75 | 31.65 | 30.75 | 30.85 | 28.58 | 200 |
May 12, 2023 | 30.75 | 30.75 | 30.65 | 30.65 | 28.40 | - |
May 11, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 28.26 | - |
May 10, 2023 | 30.15 | 30.65 | 30.15 | 30.65 | 28.40 | 50 |
May 9, 2023 | 30.25 | 30.40 | 30.25 | 30.40 | 28.16 | - |
May 8, 2023 | 30.05 | 30.45 | 30.05 | 30.35 | 28.12 | - |
May 5, 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 27.75 | - |
May 4, 2023 | 29.75 | 30.30 | 29.75 | 30.30 | 28.07 | 7 |
May 3, 2023 | 29.30 | 29.55 | 29.30 | 29.55 | 27.38 | 7 |
May 2, 2023 | 30.20 | 30.75 | 29.20 | 29.20 | 27.05 | 49 |
Apr 28, 2023 | 30.85 | 31.15 | 30.80 | 30.80 | 28.53 | - |
Apr 27, 2023 | 30.10 | 31.05 | 30.10 | 31.05 | 28.77 | 8 |
Apr 26, 2023 | 30.60 | 30.95 | 30.40 | 30.95 | 28.67 | 10 |